Dark

ASHR20270115C35
ASHR Jan 15 2027 35.00 Call (ASHR270115C00035000)
option OPRA

EOD

Jul 29, 2026

2.00+1.010%(+0.02)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.0400	2.0400	2.0000	2.0000	+1.010%	15	20,602	0.000%
2026-07-28	1.9700	2.0000	1.9500	1.9800	-17.155%	44	20,605	+1.010%
2026-07-27	2.3700	2.4000	2.3300	2.3900	+5.752%	2,865	20,601	-16.318%
2026-07-24	2.3000	2.3900	2.1800	2.2600	-8.502%	199	18,708	-11.504%
2026-07-23	2.5300	2.5300	2.4700	2.4700	-6.792%	36	18,602	-19.028%
2026-07-21	2.5100	2.6800	2.5100	2.6500	+17.778%	629	18,592	-24.528%
2026-07-20	2.0800	2.2500	2.0800	2.2500	+16.580%	2,339	18,225	-11.111%
2026-07-17	1.8200	2.0200	1.8200	1.9300	-18.220%	57	15,897	+3.627%
2026-07-13	2.3600	2.3600	2.3600	2.3600	-10.943%	5,000	15,871	-15.254%
2026-07-07	2.6500	2.6500	2.6500	2.6500	+2.317%	2	15,871	-24.528%
2026-07-02	2.9300	2.9300	2.5900	2.5900	-26.000%	33	15,872	-22.780%
2026-06-30	3.5500	3.5500	3.5000	3.5000	+7.692%	21	15,885	-42.857%
2026-06-29	3.2500	3.2500	3.2500	3.2500	+4.502%	2	15,905	-38.462%
2026-06-26	2.9500	3.1100	2.9500	3.1100	-11.143%	52	15,905	-35.691%
2026-06-25	3.5000	3.5000	3.5000	3.5000	+20.690%	1	15,897	-42.857%
2026-06-24	2.8000	2.9000	2.8000	2.9000	0.000%	12	15,898	-31.034%
2026-06-23	2.8500	2.9000	2.8500	2.9000	-18.310%	20	15,898	-31.034%
2026-06-22	3.5400	3.5500	3.5400	3.5500	+22.837%	7	15,908	-43.662%
2026-06-17	2.8900	2.8900	2.8900	2.8900	+3.214%	1	15,915	-30.796%
2026-06-15	2.8000	2.8000	2.8000	2.8000	+18.143%	5	15,915	-28.571%
2026-06-12	2.3700	2.3700	2.3700	2.3700	+10.233%	5	15,915	-15.612%
2026-06-11	2.1100	2.1500	2.1100	2.1500	+2.871%	26	15,915	-6.977%
2026-06-10	2.0900	2.0900	2.0900	2.0900	-9.130%	7	15,890	-4.306%
2026-06-09	2.3000	2.3000	2.3000	2.3000	+16.162%	5	15,897	-13.043%
2026-06-08	2.0000	2.0000	1.9800	1.9800	-5.714%	42	15,897	+1.010%
2026-06-05	2.1000	2.1000	2.1000	2.1000	-29.530%	1	15,876	-4.762%
2026-06-03	2.9800	2.9800	2.9800	2.9800	+2.759%	10	15,876	-32.886%
2026-06-02	2.9000	2.9000	2.9000	2.9000	+3.571%	5	15,876	-31.034%
2026-05-27	2.8000	2.8000	2.8000	2.8000	+14.286%	2	15,871	-28.571%
2026-05-22	2.4500	2.4500	2.4500	2.4500	-2.390%	28	15,871	-18.367%
2026-05-19	2.5100	2.5100	2.5100	2.5100	-1.569%	2	15,871	-20.319%
2026-05-18	2.5500	2.5500	2.5500	2.5500	-7.273%	2	15,873	-21.569%
2026-05-15	2.8000	2.8000	2.7500	2.7500	-6.780%	12	15,873	-27.273%
2026-05-14	3.1000	3.1000	2.9500	2.9500	-19.178%	2	15,873	-32.203%
2026-05-13	3.5000	3.6500	3.5000	3.6500	+10.606%	10	15,871	-45.205%
2026-05-11	3.0000	3.3000	3.0000	3.3000	+20.879%	10	15,871	-39.394%
2026-05-08	2.7600	2.7900	2.7300	2.7300	+1.866%	16	15,872	-26.740%
2026-05-07	2.7700	2.7700	2.6800	2.6800	-5.965%	83	15,864	-25.373%
2026-05-06	2.8500	2.8500	2.8500	2.8500	+17.284%	7	15,895	-29.825%
2026-05-05	2.4300	2.4500	2.4000	2.4300	+0.413%	156	15,895	-17.695%
2026-05-04	2.4600	2.4600	2.4200	2.4200	-5.098%	31	15,894	-17.355%
2026-05-01	2.6000	2.6000	2.5500	2.5500	+3.239%	131	15,734	-21.569%
2026-04-30	2.2100	2.5200	2.2100	2.4700	+13.303%	211	15,734	-19.028%
2026-04-29	2.2400	2.2400	2.1700	2.1800	+3.810%	142	15,644	-8.257%
2026-04-28	2.1000	2.1700	2.0900	2.1000	-8.297%	38	15,573	-4.762%
2026-04-27	2.2600	2.3000	2.2600	2.2900	-2.966%	42	15,561	-12.664%
2026-04-24	2.4200	2.4200	2.2800	2.3600	-4.065%	201	15,540	-15.254%
2026-04-23	2.5000	2.5000	2.3700	2.4600	+1.653%	428	15,464	-18.699%
2026-04-22	2.3500	2.4300	2.3000	2.4200	-0.412%	329	15,389	-17.355%
2026-04-20	2.3900	2.4300	2.3900	2.4300	+0.413%	3	15,466	-17.695%
2026-04-17	2.3200	2.5200	2.3200	2.4200	+10.000%	13,692	15,466	-17.355%
2026-04-16	2.2500	2.2800	2.2000	2.2000	+0.917%	25	2,375	-9.091%
2026-04-15	2.3000	2.3000	2.1800	2.1800	-2.679%	2	2,351	-8.257%
2026-04-14	2.2700	2.3000	2.2400	2.2400	+10.891%	12	2,350	-10.714%
2026-04-13	2.0000	2.0200	2.0000	2.0200	+1.000%	6	2,349	-0.990%
2026-04-10	1.9800	2.0000	1.9800	2.0000	+14.286%	11	2,352	0.000%
2026-04-09	1.7000	1.7500	1.6500	1.7500	-0.568%	17	2,362	+14.286%
2026-04-08	1.9000	1.9000	1.7600	1.7600	+35.385%	26	2,376	+13.636%
2026-04-07	1.3700	1.3700	1.3000	1.3000	-10.345%	360	2,377	+53.846%
2026-04-06	1.4500	1.4500	1.4400	1.4500	-3.974%	178	2,181	+37.931%
2026-04-02	1.4800	1.5500	1.4700	1.5100	-8.485%	18	1,985	+32.450%
2026-04-01	1.6500	1.6500	1.6500	1.6500	+10.000%	6	1,985	+21.212%
2026-03-31	1.3900	1.5000	1.3400	1.5000	+7.143%	36	1,979	+33.333%
2026-03-27	1.4400	1.4400	1.4000	1.4000	-2.778%	65	1,948	+42.857%
2026-03-25	1.4400	1.4400	1.4400	1.4400	+11.628%	1	1,883	+38.889%
2026-03-24	1.2900	1.2900	1.2900	1.2900	-0.769%	10	1,883	+55.039%
2026-03-23	1.3500	1.3500	1.3000	1.3000	-20.245%	4	1,873	+53.846%
2026-03-19	1.6300	1.6300	1.6300	1.6300	-14.211%	2	1,872	+22.699%
2026-03-16	2.1200	2.1200	1.9000	1.9000	-9.953%	11	1,872	+5.263%
2026-03-09	1.9800	2.1100	1.9800	2.1100	+0.957%	457	1,868	-5.213%
2026-03-06	1.9900	2.0900	1.9900	2.0900	-5.430%	2	1,753	-4.306%
2026-03-05	2.2100	2.2100	2.2100	2.2100	+2.791%	1	1,753	-9.502%
2026-03-04	2.1500	2.1500	2.1500	2.1500	+2.381%	10	1,752	-6.977%
2026-03-03	2.1000	2.1000	2.1000	2.1000	-17.969%	2	1,742	-4.762%
2026-03-02	2.5600	2.5600	2.5600	2.5600	-10.175%	1	1,742	-21.875%
2026-02-27	2.8500	2.8500	2.8500	2.8500	+5.556%	2	1,741	-29.825%
2026-02-24	2.7300	2.7900	2.6700	2.7000	+0.746%	420	1,741	-25.926%
2026-02-12	3.1500	3.1500	2.6800	2.6800	-4.626%	159	1,613	-25.373%
2026-02-09	2.8100	2.8100	2.8100	2.8100	+17.083%	10	1,582	-28.826%
2026-02-04	2.7000	2.7400	2.4000	2.4000	0.000%	16	1,592	-16.667%
2026-02-03	2.4300	2.4300	2.4000	2.4000	-1.235%	4	1,596	-16.667%
2026-02-02	2.4300	2.4300	2.4300	2.4300	-6.538%	10	1,599	-17.695%
2026-01-30	2.6000	2.6000	2.6000	2.6000	-1.887%	10	1,589	-23.077%
2026-01-29	2.6500	2.6500	2.6500	2.6500	-5.357%	3	1,579	-24.528%
2026-01-28	2.8500	2.8500	2.8000	2.8000	0.000%	7	1,579	-28.571%
2026-01-27	2.8000	2.8000	2.8000	2.8000	+5.660%	5	1,572	-28.571%
2026-01-23	2.7600	2.7900	2.6000	2.6500	-3.986%	64	1,567	-24.528%
2026-01-22	3.1000	3.1000	2.7000	2.7600	-1.429%	35	1,517	-27.536%
2026-01-15	2.7900	2.8000	2.7900	2.8000	0.000%	6	1,482	-28.571%
2026-01-14	2.8000	2.8000	2.8000	2.8000	0.000%	10	1,480	-28.571%
2026-01-13	2.8000	2.8000	2.8000	2.8000	-11.111%	2	1,470	-28.571%
2026-01-12	3.1500	3.1500	3.1500	3.1500	+11.702%	5	1,468	-36.508%
2026-01-09	2.8500	2.8500	2.8200	2.8200	+1.439%	16	1,468	-29.078%
2026-01-08	2.8000	2.8000	2.6500	2.7800	-3.806%	21	1,452	-28.058%
2026-01-07	3.0000	3.0000	2.8900	2.8900	+7.435%	22	1,431	-30.796%
2026-01-05	3.0000	3.0000	2.6900	2.6900	+6.746%	2	1,415	-25.651%
2025-12-26	2.5500	2.5500	2.5200	2.5200	+22.330%	3	1,415	-20.635%
2025-12-16	2.1300	2.1300	2.0600	2.0600	-3.286%	2	1,413	-2.913%
2025-12-15	2.1300	2.1300	2.1300	2.1300	+3.902%	5	1,411	-6.103%
2025-11-24	2.0500	2.0500	2.0500	2.0500	+15.169%	1	1,416	-2.439%
2025-11-21	1.8000	1.8000	1.7800	1.7800	-14.423%	2	1,416	+12.360%
2025-11-20	2.0800	2.0800	2.0800	2.0800	-7.556%	3	1,414	-3.846%
2025-11-19	2.2500	2.2500	2.2500	2.2500	-7.407%	1	1,411	-11.111%
2025-11-12	2.4300	2.4300	2.4300	2.4300	-3.953%	4	1,411	-17.695%
2025-11-06	2.5300	2.5300	2.5300	2.5300	0.000%	1	1,407	-20.949%
2025-11-03	2.5300	2.5300	2.5300	2.5300	-16.776%	8	1,403	-20.949%
2025-10-29	2.9900	3.0400	2.9900	3.0400	+10.949%	2	1,403	-34.211%
2025-10-28	2.7400	2.7400	2.7400	2.7400	+1.481%	5	1,405	-27.007%
2025-10-27	2.7900	2.7900	2.7000	2.7000	+9.756%	3	1,410	-25.926%
2025-10-21	2.4600	2.4600	2.4600	2.4600	+7.424%	2	1,410	-18.699%
2025-10-20	2.2900	2.3000	2.2900	2.2900	+0.881%	4	1,410	-12.664%
2025-10-17	2.2700	2.2700	2.2700	2.2700	-0.873%	1	1,407	-11.894%
2025-10-14	2.2900	2.2900	2.2900	2.2900	+7.009%	50	1,407	-12.664%
2025-10-10	2.4500	2.4500	2.1400	2.1400	-20.741%	6	1,407	-6.542%
2025-10-02	2.7000	2.7000	2.7000	2.7000	+5.882%	10	1,401	-25.926%
2025-10-01	2.5700	2.5700	2.5500	2.5500	-1.923%	246	1,396	-21.569%
2025-09-30	2.6000	2.6000	2.6000	2.6000	-0.763%	1	1,150	-23.077%
2025-09-29	2.6200	2.6200	2.6200	2.6200	+5.221%	1	1,150	-23.664%
2025-09-25	2.4900	2.4900	2.4900	2.4900	+3.320%	10	1,151	-19.679%
2025-09-22	2.4100	2.4100	2.4100	2.4100	+7.589%	15	1,141	-17.012%
2025-09-18	2.2500	2.2500	2.1900	2.2400	-6.276%	13	1,141	-10.714%
2025-09-16	2.3900	2.3900	2.3900	2.3900	+2.575%	2	1,128	-16.318%
2025-09-12	2.3500	2.3500	2.3000	2.3300	-9.690%	1,000	1,126	-14.163%
2025-09-11	2.4700	2.5800	2.4700	2.5800	+24.038%	1,002	1,259	-22.481%
2025-09-05	2.0800	2.0800	2.0800	2.0800	+9.474%	1	260	-3.846%
2025-09-04	1.9000	1.9000	1.8000	1.9000	-17.391%	11	259	+5.263%
2025-08-29	2.2800	2.3000	2.2800	2.3000	+6.481%	2	253	-13.043%
2025-08-25	2.1900	2.1900	2.1600	2.1600	+12.500%	3	253	-7.407%
2025-08-22	1.9800	2.0100	1.9200	1.9200	+20.755%	4	250	+4.167%
2025-08-20	1.5900	1.5900	1.5900	1.5900	+1.923%	1	251	+25.786%
2025-08-18	1.5600	1.5600	1.5600	1.5600	+12.230%	1	250	+28.205%
2025-08-13	1.3900	1.3900	1.3900	1.3900	+0.725%	1	249	+43.885%
2025-08-12	1.3300	1.3800	1.3300	1.3800	+15.000%	50	249	+44.928%
2025-07-31	1.2000	1.2000	1.2000	1.2000	-22.581%	5	238	+66.667%
2025-07-29	1.5500	1.5500	1.5500	1.5500	+2.649%	5	238	+29.032%
2025-07-22	1.4400	1.5100	1.4400	1.5100	+11.852%	7	233	+32.450%
2025-07-18	1.3500	1.3500	1.3500	1.3500	+12.500%	50	226	+48.148%
2025-07-14	1.3400	1.3400	1.1900	1.2000	-4.000%	30	226	+66.667%
2025-07-11	1.2500	1.2500	1.2500	1.2500	+7.759%	10	197	+60.000%
2025-07-09	1.1600	1.1600	1.1600	1.1600	+0.870%	1	187	+72.414%
2025-07-08	1.2100	1.2100	1.1500	1.1500	+1.770%	11	187	+73.913%
2025-07-07	1.1300	1.1300	1.1300	1.1300	+2.727%	10	176	+76.991%
2025-06-30	1.1000	1.1000	1.1000	1.1000	-0.901%	3	166	+81.818%
2025-06-25	1.1100	1.1100	1.1100	1.1100	+5.714%	1	163	+80.180%
2025-06-16	1.0500	1.0500	1.0500	1.0500	0.000%	50	163	+90.476%
2025-06-10	1.0500	1.0500	1.0500	1.0500	0.000%	10	113	+90.476%
2025-05-29	1.0500	1.0500	1.0500	1.0500	0.000%	1	103	+90.476%
2025-05-27	1.0500	1.0500	1.0500	1.0500	-4.545%	30	103	+90.476%
2025-05-23	1.1000	1.1000	1.1000	1.1000	-9.836%	20	65	+81.818%
2025-05-12	1.2200	1.2200	1.2200	1.2200	+11.927%	1	65	+63.934%
2025-05-02	1.0900	1.0900	1.0900	1.0900	+6.863%	2	65	+83.486%
2025-04-23	1.0200	1.0200	1.0200	1.0200	+20.000%	1	65	+96.078%
2025-04-21	0.9700	0.9700	0.8500	0.8500	-34.109%	3	65	+135.294%
2025-04-14	1.2900	1.2900	1.2900	1.2900	-32.461%	1	62	+55.039%
2025-03-17	1.9300	1.9300	1.9100	1.9100	+7.910%	3	61	+4.712%
2025-03-11	1.7700	1.7700	1.7700	1.7700	-3.279%	1	61	+12.994%
2025-03-07	1.8300	1.8300	1.8300	1.8300	-8.500%	20	60	+9.290%
2025-02-18	2.0000	2.0000	2.0000	2.0000	-6.103%	10	55	0.000%
2025-02-14	2.1300	2.1300	2.1300	2.1300	+6.500%	40	55	-6.103%
2025-02-13	2.0000	2.0000	2.0000	2.0000	+2.564%	20	55	0.000%
2025-02-12	1.9800	1.9800	1.9500	1.9500	+21.875%	5	35	+2.564%
2025-01-10	1.6000	1.6000	1.6000	1.6000	-24.883%	4	30	+25.000%
2024-12-16	2.1300	2.1300	2.1300	2.1300	+4.926%	10	18	-6.103%
2024-12-13	2.0600	2.0600	2.0300	2.0300	+1.500%	6	18	-1.478%
2024-10-17	2.0000	2.0000	2.0000	2.0000	-9.091%	2	18	0.000%
2024-10-15	2.2500	2.2500	2.2000	2.2000	-63.333%	14	16	-9.091%
2024-10-03	6.0000	6.0000	6.0000	6.0000	+100.000%	1	2	-66.667%
2024-10-01	3.0000	3.0000	3.0000	3.0000	+194.118%	1	1	-33.333%
2024-09-27	1.0200	1.0200	1.0200	1.0200	+2.000%	20	10	+96.078%
2024-09-26	1.0000	1.0000	1.0000	1.0000	0.000%	10	10	+100.000%

.dark-mode .btytqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .btytqh{ color: #333333; background-color: white; border: 2px solid #333333; }ASHR20270115C35ASHR Jan 15 2027 35.00 Call (ASHR270115C00035000)option OPRA

ASHR20270115C35
ASHR Jan 15 2027 35.00 Call (ASHR270115C00035000)
option OPRA