Dark

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

EOD

Jul 29, 2026

0.6000-1.639%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.6200	0.6200	0.6000	0.6000	-1.639%	3	1,182	0.000%
2026-07-28	0.6000	0.6100	0.5900	0.6100	-15.278%	3	1,184	-1.639%
2026-07-27	0.7300	0.7300	0.7200	0.7200	+5.882%	12	1,184	-16.667%
2026-07-24	0.7500	0.7600	0.6800	0.6800	-20.930%	23	1,175	-11.765%
2026-07-23	0.8600	0.8700	0.8500	0.8600	-5.495%	28	1,174	-30.233%
2026-07-21	0.9100	0.9100	0.9100	0.9100	+26.389%	5	1,174	-34.066%
2026-07-20	0.8200	0.8200	0.7200	0.7200	-8.861%	25	1,174	-16.667%
2026-07-16	0.7900	0.7900	0.7900	0.7900	-19.388%	7	1,172	-24.051%
2026-07-14	0.9800	0.9800	0.9800	0.9800	+28.947%	4	1,165	-38.776%
2026-07-13	0.7600	0.7600	0.7600	0.7600	-17.391%	43	1,164	-21.053%
2026-07-08	0.7600	0.9200	0.7600	0.9200	-8.911%	50	1,164	-34.783%
2026-07-06	1.0100	1.0100	1.0100	1.0100	+7.447%	20	1,134	-40.594%
2026-07-02	0.9400	0.9400	0.9400	0.9400	-25.397%	1	1,113	-36.170%
2026-06-29	1.1700	1.2600	1.1700	1.2600	+10.526%	2	1,113	-52.381%
2026-06-26	1.0900	1.1400	1.0900	1.1400	-13.636%	65	1,113	-47.368%
2026-06-25	1.2600	1.3200	1.2600	1.3200	+22.222%	11	1,075	-54.545%
2026-06-24	0.9100	1.0800	0.9100	1.0800	+14.894%	10	1,085	-44.444%
2026-06-23	1.0200	1.0200	0.9400	0.9400	-21.667%	19	1,083	-36.170%
2026-06-22	1.1900	1.2000	1.1900	1.2000	+17.647%	11	1,066	-50.000%
2026-06-18	0.9400	1.0200	0.9100	1.0200	+15.909%	8	1,069	-41.176%
2026-06-17	0.8800	0.8800	0.8800	0.8800	-5.376%	1	1,069	-31.818%
2026-06-15	0.9300	0.9300	0.9300	0.9300	+24.000%	1	1,068	-35.484%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+22.951%	2	1,067	-20.000%
2026-06-11	0.6100	0.6100	0.6100	0.6100	-1.613%	5	1,065	-1.639%
2026-06-09	0.6200	0.6200	0.6200	0.6200	-4.615%	11	1,070	-3.226%
2026-06-05	0.6500	0.6500	0.6500	0.6500	-31.579%	4	1,059	-7.692%
2026-06-04	0.9300	0.9500	0.9300	0.9500	-5.941%	22	1,055	-36.842%
2026-06-02	0.9900	1.0100	0.9700	1.0100	+13.483%	25	1,048	-40.594%
2026-05-27	0.8900	0.8900	0.8900	0.8900	-12.745%	40	1,047	-32.584%
2026-05-15	1.0100	1.0200	1.0100	1.0200	-11.304%	10	1,087	-41.176%
2026-05-14	1.1700	1.1700	1.1500	1.1500	-18.440%	42	1,078	-47.826%
2026-05-13	1.2900	1.4300	1.2900	1.4100	+13.710%	9	1,076	-57.447%
2026-05-12	1.2000	1.2400	1.1600	1.2400	+3.333%	52	1,076	-51.613%
2026-05-11	1.0500	1.2200	1.0500	1.2000	+29.032%	95	1,076	-50.000%
2026-05-08	0.9300	0.9300	0.9300	0.9300	+1.087%	1	1,115	-35.484%
2026-05-07	0.9100	0.9300	0.9100	0.9200	+16.456%	22	1,116	-34.783%
2026-05-05	0.7900	0.7900	0.7900	0.7900	+17.910%	1	1,114	-24.051%
2026-04-28	0.6700	0.6700	0.6700	0.6700	+3.077%	20	1,113	-10.448%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-23.529%	1	1,093	-7.692%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,093	-29.412%
2026-04-14	0.7100	0.8000	0.7100	0.8000	+37.931%	41	1,093	-25.000%
2026-04-08	0.5800	0.5800	0.5800	0.5800	+38.095%	20	1,093	+3.448%
2026-04-07	0.4200	0.4400	0.4200	0.4200	-22.222%	20	1,093	+42.857%
2026-04-01	0.5400	0.5400	0.5400	0.5400	+28.571%	3	1,073	+11.111%
2026-03-26	0.4000	0.4300	0.4000	0.4200	-12.500%	14	1,070	+42.857%
2026-03-23	0.4800	0.4800	0.4800	0.4800	-4.000%	6	1,057	+25.000%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-12.281%	10	1,057	+20.000%
2026-03-19	0.6000	0.6000	0.5700	0.5700	-12.308%	18	1,047	+5.263%
2026-03-18	0.6600	0.6600	0.6100	0.6500	-5.797%	40	1,037	-7.692%
2026-03-17	0.7000	0.7000	0.6900	0.6900	-1.429%	10	997	-13.043%
2026-03-16	0.8300	0.8300	0.7000	0.7000	-30.000%	188	987	-14.286%
2026-03-12	0.8000	1.0000	0.8000	1.0000	+19.048%	30	801	-40.000%
2026-03-10	0.9100	0.9900	0.8400	0.8400	0.000%	20	771	-28.571%
2026-03-09	0.8300	0.8400	0.8300	0.8400	-17.647%	23	751	-28.571%
2026-03-05	1.0100	1.0200	0.9800	1.0200	+21.429%	10	733	-41.176%
2026-03-04	0.9500	0.9500	0.8400	0.8400	0.000%	32	723	-28.571%
2026-03-03	1.0100	1.1000	0.7500	0.8400	-21.495%	67	692	-28.571%
2026-03-02	1.1200	1.1700	1.0700	1.0700	-2.727%	62	640	-43.925%
2026-02-27	1.1000	1.1000	1.1000	1.1000	-9.836%	11	602	-45.455%
2026-02-26	1.1500	1.2200	1.1400	1.2200	+3.390%	50	608	-50.820%
2026-02-25	1.4400	1.4500	1.1200	1.1800	-0.840%	120	570	-49.153%
2026-02-24	1.2100	1.2100	1.0000	1.1900	-9.160%	5	570	-49.580%
2026-02-20	1.1200	1.3100	1.1000	1.3100	+15.929%	187	570	-54.198%
2026-02-17	1.1000	1.1300	1.0900	1.1300	-5.833%	6	421	-46.903%
2026-02-12	1.2000	1.2000	1.2000	1.2000	+4.348%	50	417	-50.000%
2026-02-11	1.1300	1.1700	1.1300	1.1500	+5.505%	5	470	-47.826%
2026-02-05	1.1800	1.1900	1.0900	1.0900	-5.217%	100	470	-44.954%
2026-01-30	1.2500	1.2500	1.1500	1.1500	-10.853%	10	467	-47.826%
2026-01-29	1.2900	1.2900	1.2900	1.2900	-3.731%	2	459	-53.488%
2026-01-28	1.2100	1.3400	1.2100	1.3400	+7.200%	11	459	-55.224%
2026-01-27	1.2500	1.2500	1.2500	1.2500	0.000%	5	449	-52.000%
2026-01-26	1.2200	1.2500	1.2200	1.2500	+0.806%	2	444	-52.000%
2026-01-22	1.3000	1.3000	1.2000	1.2400	-4.615%	28	444	-51.613%
2026-01-21	1.3000	1.3000	1.3000	1.3000	0.000%	8	420	-53.846%
2026-01-16	1.3000	1.3000	1.3000	1.3000	-3.704%	10	402	-53.846%
2026-01-15	1.4300	1.4300	1.3500	1.3500	-13.462%	20	402	-55.556%
2026-01-12	1.4900	1.5700	1.4000	1.5600	+19.084%	17	389	-61.538%
2026-01-09	1.3100	1.3100	1.3100	1.3100	+27.184%	19	376	-54.198%
2026-01-05	1.0300	1.0300	1.0300	1.0300	-10.435%	1	387	-41.748%
2025-12-30	1.1800	1.1800	1.1500	1.1500	-4.167%	11	387	-47.826%
2025-12-29	1.2000	1.2000	1.2000	1.2000	+9.091%	10	378	-50.000%
2025-12-23	1.1000	1.1000	1.1000	1.1000	+4.762%	10	368	-45.455%
2025-12-16	1.0300	1.0600	0.9800	1.0500	-2.778%	21	358	-42.857%
2025-12-09	1.0800	1.0800	1.0800	1.0800	+10.204%	1	337	-44.444%
2025-12-03	0.9800	0.9800	0.9800	0.9800	+2.083%	1	336	-38.776%
2025-11-28	0.9600	0.9600	0.9600	0.9600	+2.128%	1	335	-37.500%
2025-11-26	0.9400	0.9400	0.9400	0.9400	+5.618%	1	336	-36.170%
2025-11-21	0.8900	0.8900	0.8900	0.8900	-28.800%	5	336	-32.584%
2025-11-06	1.2500	1.2500	1.2500	1.2500	-3.846%	1	331	-52.000%
2025-11-03	1.3000	1.3000	1.3000	1.3000	-18.750%	10	331	-53.846%
2025-10-30	1.6000	1.6000	1.6000	1.6000	0.000%	2	331	-62.500%
2025-10-29	1.6000	1.6000	1.6000	1.6000	+8.108%	10	331	-62.500%
2025-10-28	1.4800	1.4800	1.4800	1.4800	+13.846%	2	321	-59.459%
2025-10-23	1.3000	1.3000	1.3000	1.3000	+9.244%	3	320	-53.846%
2025-10-20	1.1900	1.1900	1.1900	1.1900	-3.252%	6	320	-49.580%
2025-10-14	1.2200	1.2300	1.2200	1.2300	+11.818%	10	320	-51.220%
2025-10-10	1.1000	1.1000	1.1000	1.1000	-16.031%	5	310	-45.455%
2025-10-09	1.3100	1.3100	1.3100	1.3100	-0.758%	60	307	-54.198%
2025-10-08	1.3200	1.3200	1.3200	1.3200	+1.538%	2	322	-54.545%
2025-10-07	1.4000	1.4000	1.3000	1.3000	-8.451%	7	313	-53.846%
2025-09-30	1.4200	1.4200	1.4200	1.4200	+9.231%	5	313	-57.746%
2025-09-24	1.3000	1.3000	1.3000	1.3000	+2.362%	5	316	-53.846%
2025-09-17	1.2900	1.3200	1.1800	1.2700	+0.794%	25	321	-52.756%
2025-09-16	1.2600	1.2600	1.2600	1.2600	-10.000%	20	318	-52.381%
2025-09-11	1.4000	1.4000	1.4000	1.4000	+27.273%	20	338	-57.143%
2025-09-09	1.1000	1.1000	1.1000	1.1000	+8.911%	2	318	-45.455%
2025-09-04	1.0000	1.0100	1.0000	1.0100	-9.009%	130	316	-40.594%
2025-09-03	1.1100	1.1100	1.1100	1.1100	-0.893%	2	186	-45.946%
2025-08-28	1.1500	1.1500	1.1200	1.1200	+9.804%	5	184	-46.429%
2025-08-27	1.0100	1.0200	1.0100	1.0200	-8.108%	32	184	-41.176%
2025-08-26	1.1100	1.1100	1.1100	1.1100	-6.723%	1	151	-45.946%
2025-08-25	1.1900	1.1900	1.1900	1.1900	+40.000%	5	151	-49.580%
2025-08-20	0.8300	0.8500	0.8300	0.8500	+13.333%	5	146	-29.412%
2025-08-19	0.7000	0.7600	0.6900	0.7500	-1.316%	20	147	-20.000%
2025-08-15	0.7600	0.7600	0.7600	0.7600	+10.145%	3	147	-21.053%
2025-08-14	0.6900	0.6900	0.6900	0.6900	+32.692%	20	144	-13.043%
2025-06-26	0.5900	0.5900	0.5200	0.5200	+4.000%	10	164	+15.385%
2025-06-13	0.5800	0.5800	0.5000	0.5000	-15.254%	102	164	+20.000%
2025-05-05	0.5900	0.5900	0.5900	0.5900	+3.509%	50	163	+1.695%
2025-05-02	0.5700	0.5700	0.5700	0.5700	+72.727%	2	203	+5.263%
2025-04-30	0.3300	0.3300	0.3300	0.3300	-46.774%	7	202	+81.818%
2025-04-23	0.4800	0.6200	0.4800	0.6200	+37.778%	12	202	-3.226%
2025-04-17	0.4500	0.4500	0.4500	0.4500	-59.821%	15	202	+33.333%
2025-03-17	1.2100	1.2100	1.1200	1.1200	-2.609%	8	202	-46.429%
2025-03-11	1.1500	1.1500	1.1500	1.1500	-4.167%	30	197	-47.826%
2025-02-27	1.2000	1.2000	1.2000	1.2000	-4.000%	30	197	-50.000%
2025-02-10	1.0500	1.2500	1.0500	1.2500	-36.548%	15	187	-52.000%
2024-12-04	2.3000	3.4500	1.4300	1.9700	+11.932%	100	182	-69.543%
2024-11-22	1.7600	1.7600	1.7600	1.7600	+14.286%	60	127	-65.909%
2024-10-31	1.5400	1.5400	1.5400	1.5400	-4.348%	10	97	-61.039%
2024-10-24	1.6100	1.6100	1.6100	1.6100	-21.463%	15	87	-62.733%
2024-10-09	2.0500	2.0500	2.0500	2.0500	-12.766%	52	72	-70.732%
2024-10-08	2.3500	2.3500	2.3500	2.3500	0.000%	20	20	-74.468%

.dark-mode .zrSLsW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrSLsW{ 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