Dark

AISP20280121C5
AISP Jan 21 2028 5.00 Call (AISP280121C00005000)
option OPRA

EOD

Sep 29, 2026

0.1500-44.444%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	-44.444%	1	5,003	0.000%
2026-09-24	0.2700	0.2700	0.2700	0.2700	-10.000%	1	5,003	-44.444%
2026-09-21	0.3000	0.3000	0.3000	0.3000	-33.333%	14	5,004	-50.000%
2026-09-17	0.4500	0.4500	0.4500	0.4500	+40.625%	5	5,004	-66.667%
2026-09-11	0.3200	0.3200	0.3200	0.3200	-17.949%	1	5,004	-53.125%
2026-09-10	0.3900	0.3900	0.3900	0.3900	-2.500%	2	5,004	-61.538%
2026-09-09	0.4000	0.4000	0.4000	0.4000	0.000%	7	5,004	-62.500%
2026-09-08	0.4000	0.4000	0.4000	0.4000	-6.977%	2	4,997	-62.500%
2026-09-03	0.4500	0.4500	0.4300	0.4300	-14.000%	2	4,995	-65.116%
2026-08-31	0.4500	0.5000	0.4500	0.5000	+25.000%	15	4,995	-70.000%
2026-08-28	0.4000	0.4000	0.4000	0.4000	0.000%	3	4,995	-62.500%
2026-08-27	0.5000	0.5000	0.4000	0.4000	0.000%	77	4,992	-62.500%
2026-08-24	0.4300	0.4300	0.4000	0.4000	0.000%	1,554	4,918	-62.500%
2026-08-19	0.4000	0.4000	0.4000	0.4000	0.000%	1	3,364	-62.500%
2026-08-13	0.4000	0.4000	0.4000	0.4000	0.000%	1	3,364	-62.500%
2026-08-11	0.3000	0.4100	0.3000	0.4000	-20.000%	305	3,364	-62.500%
2026-08-10	0.5000	0.5000	0.5000	0.5000	0.000%	12	3,064	-70.000%
2026-08-04	0.4000	0.5000	0.4000	0.5000	+28.205%	54	3,064	-70.000%
2026-08-03	0.4000	0.4000	0.3900	0.3900	+11.429%	12	3,048	-61.538%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-10.256%	3	3,041	-57.143%
2026-07-29	0.4600	0.4600	0.3500	0.3900	-13.333%	8	3,041	-61.538%
2026-07-28	0.5000	0.5000	0.4500	0.4500	-4.255%	8	3,040	-66.667%
2026-07-24	0.4700	0.4700	0.4700	0.4700	-7.843%	1	3,036	-68.085%
2026-07-22	0.5100	0.5100	0.5100	0.5100	+2.000%	10	3,036	-70.588%
2026-07-21	0.5000	0.5000	0.5000	0.5000	+25.000%	1	3,046	-70.000%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-27.273%	2	3,045	-62.500%
2026-07-15	0.5500	0.5500	0.5500	0.5500	+37.500%	3	3,045	-72.727%
2026-07-09	0.5000	0.5000	0.4000	0.4000	-20.000%	399	3,045	-62.500%
2026-07-06	0.6000	0.6000	0.5000	0.5000	-30.556%	3	2,649	-70.000%
2026-07-02	0.7200	0.7200	0.7200	0.7200	+20.000%	1	2,648	-79.167%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-7.692%	1	2,648	-75.000%
2026-06-30	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,647	-76.923%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-27.711%	3	2,647	-75.000%
2026-06-25	0.8300	0.8300	0.8300	0.8300	+10.667%	1	2,647	-81.928%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-10.714%	1	2,646	-80.000%
2026-06-16	0.8900	0.9000	0.8000	0.8400	-11.579%	26	2,646	-82.143%
2026-06-15	0.9500	0.9500	0.9500	0.9500	+11.765%	1	2,645	-84.211%
2026-06-05	0.8500	0.8500	0.8500	0.8500	-15.000%	24	2,645	-82.353%
2026-06-04	1.0000	1.0000	1.0000	1.0000	+3.093%	26	2,645	-85.000%
2026-06-02	0.9700	0.9700	0.9700	0.9700	+7.778%	3	2,645	-84.536%
2026-06-01	0.9000	0.9000	0.9000	0.9000	+5.882%	1	2,645	-83.333%
2026-05-29	0.8500	0.8500	0.8500	0.8500	0.000%	1	2,645	-82.353%
2026-05-28	0.7000	0.8500	0.6500	0.8500	+16.438%	511	2,645	-82.353%
2026-05-26	0.7000	0.7300	0.6500	0.7300	+30.357%	108	2,145	-79.452%
2026-05-14	0.5600	0.5600	0.5600	0.5600	-6.667%	2	2,045	-73.214%
2026-05-13	0.6000	0.6000	0.6000	0.6000	-14.286%	4	2,043	-75.000%
2026-05-12	0.5500	0.7700	0.5500	0.7000	-17.647%	6	2,043	-78.571%
2026-05-11	0.8500	0.8500	0.8500	0.8500	+54.545%	1	2,043	-82.353%
2026-05-07	0.6000	0.6100	0.5500	0.5500	-15.385%	505	2,043	-72.727%
2026-05-06	0.6500	0.7000	0.6400	0.6500	+8.333%	118	1,548	-76.923%
2026-05-05	0.6500	0.6500	0.6000	0.6000	-7.692%	107	1,518	-75.000%
2026-05-04	0.4500	0.6500	0.4500	0.6500	0.000%	13	1,469	-76.923%
2026-05-01	0.6000	0.6500	0.6000	0.6500	+12.069%	115	1,360	-76.923%
2026-04-30	0.5500	0.5800	0.5500	0.5800	+13.725%	6	1,360	-74.138%
2026-04-29	0.6000	0.6000	0.5100	0.5100	-21.538%	2	1,359	-70.588%
2026-04-27	0.6500	0.6500	0.6500	0.6500	+3.175%	2	1,357	-76.923%
2026-04-24	0.6700	0.7000	0.6200	0.6300	+12.500%	28	1,355	-76.190%
2026-04-23	0.5600	0.5600	0.5600	0.5600	-20.000%	5	1,352	-73.214%
2026-04-22	0.7000	0.8500	0.7000	0.7000	+37.255%	86	1,352	-78.571%
2026-04-20	0.6500	0.6700	0.5100	0.5100	-32.000%	25	1,279	-70.588%
2026-04-17	0.7500	0.7500	0.7500	0.7500	+22.951%	1	1,262	-80.000%
2026-04-16	0.6000	0.6100	0.6000	0.6100	+1.667%	20	1,261	-75.410%
2026-04-15	0.6000	0.6500	0.5500	0.6000	+9.091%	329	1,269	-75.000%
2026-04-14	0.5400	0.6000	0.5400	0.5500	0.000%	29	1,039	-72.727%
2026-04-13	0.4500	0.5500	0.4500	0.5500	+10.000%	143	1,016	-72.727%
2026-04-10	0.4000	0.5000	0.4000	0.5000	-16.667%	4	918	-70.000%
2026-04-07	0.6300	0.6300	0.6000	0.6000	+20.000%	6	916	-75.000%
2026-03-31	0.5000	0.5000	0.5000	0.5000	0.000%	3	910	-70.000%
2026-03-30	0.5000	0.5500	0.5000	0.5000	-16.667%	12	907	-70.000%
2026-03-27	0.6000	0.6000	0.6000	0.6000	+13.208%	1	895	-75.000%
2026-03-24	0.5300	0.5300	0.5300	0.5300	-24.286%	14	895	-71.698%
2026-03-23	0.6000	0.7000	0.6000	0.7000	-6.667%	55	909	-78.571%
2026-03-20	0.7500	0.7500	0.7500	0.7500	+15.385%	1	859	-80.000%
2026-03-19	0.7000	0.7000	0.6500	0.6500	-27.778%	10	858	-76.923%
2026-03-17	0.9500	0.9500	0.8500	0.9000	-5.263%	77	848	-83.333%
2026-03-16	0.9000	0.9500	0.9000	0.9500	+5.556%	60	771	-84.211%
2026-03-12	0.9000	0.9000	0.9000	0.9000	+11.111%	1	711	-83.333%
2026-03-10	0.8100	0.8100	0.8100	0.8100	-4.706%	1	711	-81.481%
2026-03-04	0.9600	0.9600	0.8500	0.8500	-19.048%	4	711	-82.353%
2026-02-25	0.9000	1.0500	0.9000	1.0500	+16.667%	11	697	-85.714%
2026-02-24	0.9000	0.9000	0.9000	0.9000	+12.500%	221	697	-83.333%
2026-02-23	0.8000	0.8000	0.8000	0.8000	+14.286%	1	818	-81.250%
2026-02-20	0.7000	0.7000	0.7000	0.7000	-12.500%	1	817	-78.571%
2026-02-18	0.7200	0.8000	0.7200	0.8000	+5.263%	10	816	-81.250%
2026-02-11	0.7600	0.7600	0.7600	0.7600	-10.588%	1	824	-80.263%
2026-02-06	0.8300	0.8500	0.8300	0.8500	+6.250%	56	823	-82.353%
2026-02-05	0.7500	0.8000	0.7500	0.8000	0.000%	10	823	-81.250%
2026-02-04	0.8000	0.8000	0.8000	0.8000	+9.589%	2	815	-81.250%
2026-02-03	1.0300	1.0300	0.7300	0.7300	-27.000%	12	815	-79.452%
2026-02-02	1.0000	1.0000	1.0000	1.0000	-9.091%	3	806	-85.000%
2026-01-29	1.1000	1.1000	1.1000	1.1000	-8.333%	1	806	-86.364%
2026-01-27	1.2500	1.2500	1.2000	1.2000	+4.348%	12	806	-87.500%
2026-01-26	1.1500	1.1500	1.1500	1.1500	-20.690%	25	801	-86.957%
2026-01-22	1.4500	1.4500	1.4500	1.4500	+3.571%	1	826	-89.655%
2026-01-21	1.3000	1.4000	1.3000	1.4000	0.000%	6	826	-89.286%
2026-01-20	1.5800	1.6800	1.4000	1.4000	-15.152%	156	823	-89.286%
2026-01-16	1.3500	1.6500	1.3500	1.6500	+83.333%	109	581	-90.909%
2026-01-14	0.9000	0.9000	0.9000	0.9000	-1.099%	8	581	-83.333%
2026-01-12	1.0000	1.0000	0.9100	0.9100	+3.409%	20	573	-83.516%
2026-01-09	1.0000	1.0000	0.8800	0.8800	-12.000%	27	573	-82.955%
2026-01-07	1.0000	1.0000	1.0000	1.0000	+17.647%	20	547	-85.000%
2026-01-02	1.0000	1.0000	0.8500	0.8500	0.000%	21	527	-82.353%
2025-12-31	0.9000	0.9000	0.8500	0.8500	-5.556%	2	514	-82.353%
2025-12-30	0.9000	0.9000	0.9000	0.9000	-14.286%	1	514	-83.333%
2025-12-23	0.8200	1.0500	0.8200	1.0500	+23.529%	23	513	-85.714%
2025-12-15	0.8500	0.8500	0.8500	0.8500	-22.727%	1	490	-82.353%
2025-12-12	1.2000	1.2000	1.1000	1.1000	-4.348%	2	490	-86.364%
2025-12-11	1.1500	1.1500	1.1500	1.1500	-7.258%	10	488	-86.957%
2025-12-10	1.2400	1.2400	1.2400	1.2400	+12.727%	10	486	-87.903%
2025-12-09	1.1000	1.1000	1.1000	1.1000	-14.729%	10	479	-86.364%
2025-12-04	1.2500	1.4100	1.2500	1.2900	+3.200%	29	479	-88.372%
2025-12-03	1.3000	1.3000	1.2500	1.2500	+4.167%	11	504	-88.000%
2025-11-28	1.3300	1.3300	1.2000	1.2000	-11.111%	15	502	-87.500%
2025-11-26	1.3500	1.3500	1.3500	1.3500	+3.846%	5	497	-88.889%
2025-11-25	1.1500	1.3000	1.1100	1.3000	+32.653%	17	497	-88.462%
2025-11-24	0.9500	0.9800	0.9500	0.9800	+3.158%	7	494	-84.694%
2025-11-21	0.9500	0.9500	0.9500	0.9500	-12.037%	1	488	-84.211%
2025-11-20	1.0000	1.0800	1.0000	1.0800	-1.818%	33	488	-86.111%
2025-11-18	0.9900	1.1000	0.9900	1.1000	-12.000%	11	463	-86.364%
2025-11-14	1.1500	1.2500	1.1500	1.2500	-16.667%	42	462	-88.000%
2025-11-10	1.6300	2.0000	1.4000	1.5000	-4.459%	23	461	-90.000%
2025-11-07	1.4000	1.5700	1.2700	1.5700	+12.143%	14	442	-90.446%
2025-11-06	1.4000	1.4000	1.4000	1.4000	0.000%	1	439	-89.286%
2025-11-05	1.4000	1.4000	1.4000	1.4000	-2.778%	3	438	-89.286%
2025-11-04	1.4500	1.5100	1.4400	1.4400	-15.294%	279	438	-89.583%
2025-11-03	1.9000	1.9000	1.7000	1.7000	-5.556%	21	519	-91.176%
2025-10-30	1.8000	1.8000	1.8000	1.8000	0.000%	1	519	-91.667%
2025-10-29	1.8500	1.9000	1.8000	1.8000	-5.263%	28	519	-91.667%
2025-10-28	1.9000	1.9000	1.9000	1.9000	-1.042%	4	491	-92.105%
2025-10-27	1.9200	1.9200	1.9200	1.9200	+3.784%	1	487	-92.188%
2025-10-24	1.8500	1.8500	1.8500	1.8500	+15.625%	1	487	-91.892%
2025-10-22	1.7000	1.7000	1.6000	1.6000	-20.000%	31	488	-90.625%
2025-10-21	2.0000	2.0000	2.0000	2.0000	0.000%	1	487	-92.500%
2025-10-20	2.4500	2.4500	2.0000	2.0000	0.000%	13	486	-92.500%
2025-10-17	2.1500	2.1500	2.0000	2.0000	-11.111%	17	479	-92.500%
2025-10-16	2.2200	2.2500	2.2200	2.2500	-10.000%	3	466	-93.333%
2025-10-15	2.5000	2.5000	2.5000	2.5000	+1.215%	10	463	-94.000%
2025-10-14	2.4800	2.5500	2.2700	2.4700	+12.273%	59	453	-93.927%
2025-10-13	2.0600	2.2000	2.0600	2.2000	+2.326%	7	406	-93.182%
2025-10-10	2.5000	2.5000	2.0500	2.1500	-14.000%	45	400	-93.023%
2025-10-09	2.5400	2.6500	2.5000	2.5000	-10.714%	15	386	-94.000%
2025-10-08	3.0000	3.0000	2.8000	2.8000	+1.818%	4	391	-94.643%
2025-10-07	3.0000	3.0000	2.7500	2.7500	-15.123%	25	387	-94.545%
2025-10-06	2.4700	3.3200	2.4700	3.2400	+62.000%	7	406	-95.370%
2025-10-03	2.0700	2.2500	2.0000	2.0000	+17.647%	51	403	-92.500%
2025-10-02	1.7000	1.7000	1.7000	1.7000	+6.250%	1	402	-91.176%
2025-10-01	1.6000	1.6000	1.6000	1.6000	+4.575%	28	401	-90.625%
2025-09-30	1.5000	1.5400	1.3000	1.5300	-10.000%	35	373	-90.196%
2025-09-29	1.7000	1.7000	1.7000	1.7000	0.000%	10	348	-91.176%
2025-09-26	1.7000	1.7000	1.7000	1.7000	+6.250%	7	338	-91.176%
2025-09-25	1.6000	2.5000	1.6000	1.6000	+2.564%	274	339	-90.625%
2025-09-24	1.8200	1.8200	1.5500	1.5600	-11.864%	13	65	-90.385%
2025-09-23	1.7700	1.7700	1.7700	1.7700	+172.308%	5	52	-91.525%
2025-09-22	1.9500	1.9500	0.6500	0.6500	-62.428%	2	47	-76.923%
2025-09-19	1.9000	1.9000	1.7300	1.7300	-2.260%	24	47	-91.329%
2025-09-18	1.9000	1.9000	1.7700	1.7700	+14.194%	11	23	-91.525%
2025-09-17	1.7000	1.7000	1.5500	1.5500	-24.390%	12	12	-90.323%
2025-09-16	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	-92.683%

.dark-mode .KkjMNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KkjMNx{ color: #333333; background-color: white; border: 2px solid #333333; }AISP20280121C5AISP Jan 21 2028 5.00 Call (AISP280121C00005000)option OPRA

AISP20280121C5
AISP Jan 21 2028 5.00 Call (AISP280121C00005000)
option OPRA