Dark

ASHR20270115C40
ASHR Jan 15 2027 40.00 Call (ASHR270115C00040000)
option OPRA

EOD

Sep 25, 2026

0.0400-63.636%(-0.0700)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0400	0.0400	0.0400	0.0400	-63.636%	50	1,352	0.000%
2026-09-23	0.1100	0.1100	0.1000	0.1100	-15.385%	182	1,352	-63.636%
2026-09-21	0.1300	0.1300	0.1300	0.1300	+8.333%	2	1,170	-69.231%
2026-09-10	0.1200	0.1200	0.1200	0.1200	-20.000%	20	1,170	-66.667%
2026-09-09	0.1500	0.1500	0.1500	0.1500	-37.500%	6	1,183	-73.333%
2026-09-03	0.2400	0.2400	0.2400	0.2400	-14.286%	10	1,183	-83.333%
2026-09-02	0.2800	0.2800	0.2800	0.2800	-36.364%	8	1,191	-85.714%
2026-08-25	0.4400	0.4400	0.4400	0.4400	+15.789%	1	1,191	-90.909%
2026-08-21	0.3800	0.3800	0.3800	0.3800	+15.152%	2	1,190	-89.474%
2026-08-20	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,190	-87.879%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-30.000%	4	1,190	-88.571%
2026-08-17	0.4900	0.5000	0.4900	0.5000	+6.383%	2	1,186	-92.000%
2026-08-13	0.5000	0.5000	0.4700	0.4700	-17.544%	12	1,186	-91.489%
2026-08-11	0.5700	0.5700	0.5700	0.5700	-6.557%	5	1,184	-92.982%
2026-08-06	0.6100	0.6200	0.6100	0.6100	+3.390%	12	1,179	-93.443%
2026-08-04	0.5900	0.5900	0.5900	0.5900	+11.321%	2	1,182	-93.220%
2026-08-03	0.5300	0.5300	0.5300	0.5300	-13.115%	11	1,182	-92.453%
2026-07-30	0.6000	0.6100	0.6000	0.6100	+1.667%	62	1,171	-93.443%
2026-07-29	0.6200	0.6200	0.6000	0.6000	-1.639%	3	1,182	-93.333%
2026-07-28	0.6000	0.6100	0.5900	0.6100	-15.278%	3	1,184	-93.443%
2026-07-27	0.7300	0.7300	0.7200	0.7200	+5.882%	12	1,184	-94.444%
2026-07-24	0.7500	0.7600	0.6800	0.6800	-20.930%	23	1,175	-94.118%
2026-07-23	0.8600	0.8700	0.8500	0.8600	-5.495%	28	1,174	-95.349%
2026-07-21	0.9100	0.9100	0.9100	0.9100	+26.389%	5	1,174	-95.604%
2026-07-20	0.8200	0.8200	0.7200	0.7200	-8.861%	25	1,174	-94.444%
2026-07-16	0.7900	0.7900	0.7900	0.7900	-19.388%	7	1,172	-94.937%
2026-07-14	0.9800	0.9800	0.9800	0.9800	+28.947%	4	1,165	-95.918%
2026-07-13	0.7600	0.7600	0.7600	0.7600	-17.391%	43	1,164	-94.737%
2026-07-08	0.7600	0.9200	0.7600	0.9200	-8.911%	50	1,164	-95.652%
2026-07-06	1.0100	1.0100	1.0100	1.0100	+7.447%	20	1,134	-96.040%
2026-07-02	0.9400	0.9400	0.9400	0.9400	-25.397%	1	1,113	-95.745%
2026-06-29	1.1700	1.2600	1.1700	1.2600	+10.526%	2	1,113	-96.825%
2026-06-26	1.0900	1.1400	1.0900	1.1400	-13.636%	65	1,113	-96.491%
2026-06-25	1.2600	1.3200	1.2600	1.3200	+22.222%	11	1,075	-96.970%
2026-06-24	0.9100	1.0800	0.9100	1.0800	+14.894%	10	1,085	-96.296%
2026-06-23	1.0200	1.0200	0.9400	0.9400	-21.667%	19	1,083	-95.745%
2026-06-22	1.1900	1.2000	1.1900	1.2000	+17.647%	11	1,066	-96.667%
2026-06-18	0.9400	1.0200	0.9100	1.0200	+15.909%	8	1,069	-96.078%
2026-06-17	0.8800	0.8800	0.8800	0.8800	-5.376%	1	1,069	-95.455%
2026-06-15	0.9300	0.9300	0.9300	0.9300	+24.000%	1	1,068	-95.699%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+22.951%	2	1,067	-94.667%
2026-06-11	0.6100	0.6100	0.6100	0.6100	-1.613%	5	1,065	-93.443%
2026-06-09	0.6200	0.6200	0.6200	0.6200	-4.615%	11	1,070	-93.548%
2026-06-05	0.6500	0.6500	0.6500	0.6500	-31.579%	4	1,059	-93.846%
2026-06-04	0.9300	0.9500	0.9300	0.9500	-5.941%	22	1,055	-95.789%
2026-06-02	0.9900	1.0100	0.9700	1.0100	+13.483%	25	1,048	-96.040%
2026-05-27	0.8900	0.8900	0.8900	0.8900	-12.745%	40	1,047	-95.506%
2026-05-15	1.0100	1.0200	1.0100	1.0200	-11.304%	10	1,087	-96.078%
2026-05-14	1.1700	1.1700	1.1500	1.1500	-18.440%	42	1,078	-96.522%
2026-05-13	1.2900	1.4300	1.2900	1.4100	+13.710%	9	1,076	-97.163%
2026-05-12	1.2000	1.2400	1.1600	1.2400	+3.333%	52	1,076	-96.774%
2026-05-11	1.0500	1.2200	1.0500	1.2000	+29.032%	95	1,076	-96.667%
2026-05-08	0.9300	0.9300	0.9300	0.9300	+1.087%	1	1,115	-95.699%
2026-05-07	0.9100	0.9300	0.9100	0.9200	+16.456%	22	1,116	-95.652%
2026-05-05	0.7900	0.7900	0.7900	0.7900	+17.910%	1	1,114	-94.937%
2026-04-28	0.6700	0.6700	0.6700	0.6700	+3.077%	20	1,113	-94.030%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-23.529%	1	1,093	-93.846%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,093	-95.294%
2026-04-14	0.7100	0.8000	0.7100	0.8000	+37.931%	41	1,093	-95.000%
2026-04-08	0.5800	0.5800	0.5800	0.5800	+38.095%	20	1,093	-93.103%
2026-04-07	0.4200	0.4400	0.4200	0.4200	-22.222%	20	1,093	-90.476%
2026-04-01	0.5400	0.5400	0.5400	0.5400	+28.571%	3	1,073	-92.593%
2026-03-26	0.4000	0.4300	0.4000	0.4200	-12.500%	14	1,070	-90.476%
2026-03-23	0.4800	0.4800	0.4800	0.4800	-4.000%	6	1,057	-91.667%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-12.281%	10	1,057	-92.000%
2026-03-19	0.6000	0.6000	0.5700	0.5700	-12.308%	18	1,047	-92.982%
2026-03-18	0.6600	0.6600	0.6100	0.6500	-5.797%	40	1,037	-93.846%
2026-03-17	0.7000	0.7000	0.6900	0.6900	-1.429%	10	997	-94.203%
2026-03-16	0.8300	0.8300	0.7000	0.7000	-30.000%	188	987	-94.286%
2026-03-12	0.8000	1.0000	0.8000	1.0000	+19.048%	30	801	-96.000%
2026-03-10	0.9100	0.9900	0.8400	0.8400	0.000%	20	771	-95.238%
2026-03-09	0.8300	0.8400	0.8300	0.8400	-17.647%	23	751	-95.238%
2026-03-05	1.0100	1.0200	0.9800	1.0200	+21.429%	10	733	-96.078%
2026-03-04	0.9500	0.9500	0.8400	0.8400	0.000%	32	723	-95.238%
2026-03-03	1.0100	1.1000	0.7500	0.8400	-21.495%	67	692	-95.238%
2026-03-02	1.1200	1.1700	1.0700	1.0700	-2.727%	62	640	-96.262%
2026-02-27	1.1000	1.1000	1.1000	1.1000	-9.836%	11	602	-96.364%
2026-02-26	1.1500	1.2200	1.1400	1.2200	+3.390%	50	608	-96.721%
2026-02-25	1.4400	1.4500	1.1200	1.1800	-0.840%	120	570	-96.610%
2026-02-24	1.2100	1.2100	1.0000	1.1900	-9.160%	5	570	-96.639%
2026-02-20	1.1200	1.3100	1.1000	1.3100	+15.929%	187	570	-96.947%
2026-02-17	1.1000	1.1300	1.0900	1.1300	-5.833%	6	421	-96.460%
2026-02-12	1.2000	1.2000	1.2000	1.2000	+4.348%	50	417	-96.667%
2026-02-11	1.1300	1.1700	1.1300	1.1500	+5.505%	5	470	-96.522%
2026-02-05	1.1800	1.1900	1.0900	1.0900	-5.217%	100	470	-96.330%
2026-01-30	1.2500	1.2500	1.1500	1.1500	-10.853%	10	467	-96.522%
2026-01-29	1.2900	1.2900	1.2900	1.2900	-3.731%	2	459	-96.899%
2026-01-28	1.2100	1.3400	1.2100	1.3400	+7.200%	11	459	-97.015%
2026-01-27	1.2500	1.2500	1.2500	1.2500	0.000%	5	449	-96.800%
2026-01-26	1.2200	1.2500	1.2200	1.2500	+0.806%	2	444	-96.800%
2026-01-22	1.3000	1.3000	1.2000	1.2400	-4.615%	28	444	-96.774%
2026-01-21	1.3000	1.3000	1.3000	1.3000	0.000%	8	420	-96.923%
2026-01-16	1.3000	1.3000	1.3000	1.3000	-3.704%	10	402	-96.923%
2026-01-15	1.4300	1.4300	1.3500	1.3500	-13.462%	20	402	-97.037%
2026-01-12	1.4900	1.5700	1.4000	1.5600	+19.084%	17	389	-97.436%
2026-01-09	1.3100	1.3100	1.3100	1.3100	+27.184%	19	376	-96.947%
2026-01-05	1.0300	1.0300	1.0300	1.0300	-10.435%	1	387	-96.117%
2025-12-30	1.1800	1.1800	1.1500	1.1500	-4.167%	11	387	-96.522%
2025-12-29	1.2000	1.2000	1.2000	1.2000	+9.091%	10	378	-96.667%
2025-12-23	1.1000	1.1000	1.1000	1.1000	+4.762%	10	368	-96.364%
2025-12-16	1.0300	1.0600	0.9800	1.0500	-2.778%	21	358	-96.190%
2025-12-09	1.0800	1.0800	1.0800	1.0800	+10.204%	1	337	-96.296%
2025-12-03	0.9800	0.9800	0.9800	0.9800	+2.083%	1	336	-95.918%
2025-11-28	0.9600	0.9600	0.9600	0.9600	+2.128%	1	335	-95.833%
2025-11-26	0.9400	0.9400	0.9400	0.9400	+5.618%	1	336	-95.745%
2025-11-21	0.8900	0.8900	0.8900	0.8900	-28.800%	5	336	-95.506%
2025-11-06	1.2500	1.2500	1.2500	1.2500	-3.846%	1	331	-96.800%
2025-11-03	1.3000	1.3000	1.3000	1.3000	-18.750%	10	331	-96.923%
2025-10-30	1.6000	1.6000	1.6000	1.6000	0.000%	2	331	-97.500%
2025-10-29	1.6000	1.6000	1.6000	1.6000	+8.108%	10	331	-97.500%
2025-10-28	1.4800	1.4800	1.4800	1.4800	+13.846%	2	321	-97.297%
2025-10-23	1.3000	1.3000	1.3000	1.3000	+9.244%	3	320	-96.923%
2025-10-20	1.1900	1.1900	1.1900	1.1900	-3.252%	6	320	-96.639%
2025-10-14	1.2200	1.2300	1.2200	1.2300	+11.818%	10	320	-96.748%
2025-10-10	1.1000	1.1000	1.1000	1.1000	-16.031%	5	310	-96.364%
2025-10-09	1.3100	1.3100	1.3100	1.3100	-0.758%	60	307	-96.947%
2025-10-08	1.3200	1.3200	1.3200	1.3200	+1.538%	2	322	-96.970%
2025-10-07	1.4000	1.4000	1.3000	1.3000	-8.451%	7	313	-96.923%
2025-09-30	1.4200	1.4200	1.4200	1.4200	+9.231%	5	313	-97.183%
2025-09-24	1.3000	1.3000	1.3000	1.3000	+2.362%	5	316	-96.923%
2025-09-17	1.2900	1.3200	1.1800	1.2700	+0.794%	25	321	-96.850%
2025-09-16	1.2600	1.2600	1.2600	1.2600	-10.000%	20	318	-96.825%
2025-09-11	1.4000	1.4000	1.4000	1.4000	+27.273%	20	338	-97.143%
2025-09-09	1.1000	1.1000	1.1000	1.1000	+8.911%	2	318	-96.364%
2025-09-04	1.0000	1.0100	1.0000	1.0100	-9.009%	130	316	-96.040%
2025-09-03	1.1100	1.1100	1.1100	1.1100	-0.893%	2	186	-96.396%
2025-08-28	1.1500	1.1500	1.1200	1.1200	+9.804%	5	184	-96.429%
2025-08-27	1.0100	1.0200	1.0100	1.0200	-8.108%	32	184	-96.078%
2025-08-26	1.1100	1.1100	1.1100	1.1100	-6.723%	1	151	-96.396%
2025-08-25	1.1900	1.1900	1.1900	1.1900	+40.000%	5	151	-96.639%
2025-08-20	0.8300	0.8500	0.8300	0.8500	+13.333%	5	146	-95.294%
2025-08-19	0.7000	0.7600	0.6900	0.7500	-1.316%	20	147	-94.667%
2025-08-15	0.7600	0.7600	0.7600	0.7600	+10.145%	3	147	-94.737%
2025-08-14	0.6900	0.6900	0.6900	0.6900	+32.692%	20	144	-94.203%
2025-06-26	0.5900	0.5900	0.5200	0.5200	+4.000%	10	164	-92.308%
2025-06-13	0.5800	0.5800	0.5000	0.5000	-15.254%	102	164	-92.000%
2025-05-05	0.5900	0.5900	0.5900	0.5900	+3.509%	50	163	-93.220%
2025-05-02	0.5700	0.5700	0.5700	0.5700	+72.727%	2	203	-92.982%
2025-04-30	0.3300	0.3300	0.3300	0.3300	-46.774%	7	202	-87.879%
2025-04-23	0.4800	0.6200	0.4800	0.6200	+37.778%	12	202	-93.548%
2025-04-17	0.4500	0.4500	0.4500	0.4500	-59.821%	15	202	-91.111%
2025-03-17	1.2100	1.2100	1.1200	1.1200	-2.609%	8	202	-96.429%
2025-03-11	1.1500	1.1500	1.1500	1.1500	-4.167%	30	197	-96.522%
2025-02-27	1.2000	1.2000	1.2000	1.2000	-4.000%	30	197	-96.667%
2025-02-10	1.0500	1.2500	1.0500	1.2500	-36.548%	15	187	-96.800%
2024-12-04	2.3000	3.4500	1.4300	1.9700	+11.932%	100	182	-97.970%
2024-11-22	1.7600	1.7600	1.7600	1.7600	+14.286%	60	127	-97.727%
2024-10-31	1.5400	1.5400	1.5400	1.5400	-4.348%	10	97	-97.403%
2024-10-24	1.6100	1.6100	1.6100	1.6100	-21.463%	15	87	-97.516%
2024-10-09	2.0500	2.0500	2.0500	2.0500	-12.766%	52	72	-98.049%
2024-10-08	2.3500	2.3500	2.3500	2.3500	0.000%	20	20	-98.298%

.dark-mode .W6Cllt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W6Cllt{ color: #333333; background-color: white; border: 2px solid #333333; }ASHR20270115C40ASHR Jan 15 2027 40.00 Call (ASHR270115C00040000)option OPRA

ASHR20270115C40
ASHR Jan 15 2027 40.00 Call (ASHR270115C00040000)
option OPRA