Dark

ASPI20250718C5
ASPI Jul 18 2025 5.00 Call (ASPI250718C00005000)
option OPRA

EOD

Jun 20, 2025

2.65-8.621%(-0.25)470

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-20	3.00	3.00	2.60	2.65	-8.621%	470	5,357	0.000%
2025-06-18	2.90	2.92	2.87	2.90	0.000%	4	5,301	-8.621%
2025-06-17	2.90	2.90	2.60	2.90	-17.143%	3,008	5,301	-8.621%
2025-06-16	3.50	3.50	3.50	3.50	+6.061%	1	6,202	-24.286%
2025-06-13	3.25	3.30	3.25	3.30	-8.333%	400	6,202	-19.697%
2025-06-12	3.60	3.60	3.60	3.60	-12.195%	1	6,184	-26.389%
2025-06-11	4.10	4.10	4.10	4.10	+7.895%	4	6,185	-35.366%
2025-06-10	3.87	3.87	3.80	3.80	-15.929%	9	6,189	-30.263%
2025-06-06	4.35	4.52	4.35	4.52	+12.718%	102	6,189	-41.372%
2025-06-05	4.00	4.01	4.00	4.01	-0.988%	2	6,189	-33.915%
2025-06-04	3.20	4.12	3.20	4.05	+39.655%	65	6,189	-34.568%
2025-06-03	2.80	2.95	2.80	2.90	+7.407%	60	6,236	-8.621%
2025-06-02	2.70	2.70	2.70	2.70	+1.887%	25	6,274	-1.852%
2025-05-30	2.65	2.65	2.65	2.65	-10.169%	100	6,299	0.000%
2025-05-29	2.95	2.95	2.95	2.95	-12.202%	1	6,317	-10.169%
2025-05-27	4.07	4.10	3.36	3.36	-13.846%	537	6,317	-21.131%
2025-05-23	3.32	4.20	3.32	3.90	+21.875%	578	6,629	-32.051%
2025-05-22	3.20	3.20	3.20	3.20	+18.519%	2	6,629	-17.188%
2025-05-21	3.31	3.31	2.70	2.70	+12.500%	208	6,627	-1.852%
2025-05-20	1.88	2.40	1.80	2.40	-7.692%	1,383	6,533	+10.417%
2025-05-19	2.60	2.60	2.60	2.60	+1.961%	55	6,785	+1.923%
2025-05-16	2.32	2.60	2.26	2.55	+18.605%	78	6,785	+3.922%
2025-05-15	2.10	2.15	2.10	2.15	-0.463%	98	6,774	+23.256%
2025-05-14	2.25	2.25	2.10	2.16	-6.897%	103	6,723	+22.685%
2025-05-13	2.40	2.40	2.10	2.32	+3.111%	572	6,670	+14.224%
2025-05-12	2.25	2.25	2.25	2.25	+9.756%	5	6,797	+17.778%
2025-05-09	1.80	2.05	1.80	2.05	+20.588%	58	6,797	+29.268%
2025-05-08	1.65	1.73	1.65	1.70	+13.333%	23	6,777	+55.882%
2025-05-06	1.45	1.50	1.45	1.50	-13.793%	12	6,778	+76.667%
2025-05-02	1.74	1.74	1.74	1.74	+33.846%	2	6,778	+52.299%
2025-05-01	1.30	1.30	1.30	1.30	-3.704%	1	6,778	+103.846%
2025-04-30	1.35	1.35	1.35	1.35	-7.534%	5	6,778	+96.296%
2025-04-29	1.46	1.46	1.46	1.46	-14.118%	2	6,778	+81.507%
2025-04-24	1.70	1.70	1.70	1.70	0.000%	1	6,780	+55.882%
2025-04-23	1.70	1.70	1.70	1.70	0.000%	1	6,780	+55.882%
2025-04-22	1.69	1.70	1.69	1.70	+9.677%	9	6,780	+55.882%
2025-04-21	1.75	1.75	1.54	1.55	-21.320%	178	6,780	+70.968%
2025-04-17	1.65	1.97	1.55	1.97	+27.922%	7	6,783	+34.518%
2025-04-16	1.75	1.75	1.54	1.54	-12.000%	21	6,783	+72.078%
2025-04-15	1.79	1.95	1.60	1.75	-14.634%	134	6,762	+51.429%
2025-04-14	2.35	2.35	2.05	2.05	-0.966%	1,011	6,683	+29.268%
2025-04-11	1.80	2.07	1.80	2.07	+38.000%	38	7,106	+28.019%
2025-04-10	1.35	1.75	1.35	1.50	+20.000%	45	7,120	+76.667%
2025-04-09	1.08	1.50	1.08	1.25	+25.000%	314	7,109	+112.000%
2025-04-08	1.34	1.34	1.00	1.00	-13.043%	13	7,403	+165.000%
2025-04-07	1.30	1.30	1.10	1.15	-2.542%	70	7,416	+130.435%
2025-04-04	1.10	1.20	1.10	1.18	-23.377%	530	7,361	+124.576%
2025-04-02	1.30	1.54	1.30	1.54	+33.913%	528	7,467	+72.078%
2025-04-01	1.15	1.55	1.15	1.15	0.000%	784	6,957	+130.435%
2025-03-31	1.00	1.15	0.84	1.15	+13.861%	37	6,410	+130.435%
2025-03-28	1.30	1.30	1.01	1.01	-25.185%	526	6,407	+162.376%
2025-03-27	1.25	1.35	0.95	1.35	+22.727%	194	6,155	+96.296%
2025-03-26	1.15	1.15	1.10	1.10	-8.333%	3	6,096	+140.909%
2025-03-25	1.22	1.22	1.20	1.20	0.000%	21	6,096	+120.833%
2025-03-24	1.35	1.35	1.15	1.20	+4.348%	66	6,096	+120.833%
2025-03-21	1.10	1.20	1.10	1.15	-15.441%	224	6,045	+130.435%
2025-03-19	1.20	1.36	1.20	1.36	+21.429%	521	5,981	+94.853%
2025-03-18	1.12	1.12	1.12	1.12	-7.438%	8	5,480	+136.607%
2025-03-17	1.25	1.25	1.21	1.21	-10.370%	6	5,480	+119.008%
2025-03-14	1.15	1.35	1.15	1.35	+35.000%	504	5,484	+96.296%
2025-03-13	1.00	1.00	1.00	1.00	-13.043%	1	5,234	+165.000%
2025-03-12	1.20	1.20	1.15	1.15	0.000%	52	5,234	+130.435%
2025-03-11	1.15	1.15	1.15	1.15	+9.524%	3	5,234	+130.435%
2025-03-10	1.15	1.25	1.04	1.05	-25.000%	56	5,237	+152.381%
2025-03-07	1.40	1.40	1.20	1.40	+21.739%	5,084	5,254	+89.286%
2025-03-06	1.11	1.20	1.00	1.15	-14.179%	73	2,720	+130.435%
2025-03-05	1.25	1.34	1.20	1.34	+7.200%	200	2,785	+97.761%
2025-03-04	1.10	1.40	1.10	1.25	-9.420%	2,708	2,785	+112.000%
2025-03-03	1.57	1.57	1.38	1.38	-27.368%	4	257	+92.029%
2025-02-26	1.90	1.90	1.90	1.90	+35.714%	1	255	+39.474%
2025-02-24	1.65	1.65	1.40	1.40	-25.532%	2	254	+89.286%
2025-02-21	1.88	1.88	1.88	1.88	+4.444%	50	254	+40.957%
2025-02-19	1.80	1.80	1.80	1.80	0.000%	1	229	+47.222%
2025-02-18	2.00	2.00	1.75	1.80	-28.571%	109	228	+47.222%
2025-02-12	2.52	2.52	2.52	2.52	-6.320%	2	137	+5.159%
2025-02-11	2.69	2.69	2.69	2.69	-15.938%	1	135	-1.487%
2025-02-10	3.20	3.20	3.20	3.20	+18.519%	1	134	-17.188%
2025-02-07	2.60	2.70	2.60	2.70	-1.818%	40	133	-1.852%
2025-02-05	2.45	2.75	2.45	2.75	+3.774%	2	143	-3.636%
2025-01-31	2.65	2.65	2.65	2.65	-11.667%	2	143	0.000%
2025-01-30	2.55	3.00	2.50	3.00	+57.068%	57	144	-11.667%
2025-01-27	2.30	2.30	1.91	1.91	-45.429%	65	144	+38.743%
2025-01-24	3.50	3.50	3.50	3.50	+9.375%	10	82	-24.286%
2025-01-23	3.08	3.20	3.05	3.20	+14.286%	16	82	-17.188%
2025-01-21	2.70	2.80	2.70	2.80	+1.818%	9	92	-5.357%
2025-01-17	2.74	2.75	2.69	2.75	+59.884%	6	92	-3.636%
2025-01-13	1.67	1.72	1.67	1.72	-18.095%	4	92	+54.070%
2025-01-02	2.11	2.11	2.08	2.10	+19.318%	5	92	+26.190%
2024-12-31	1.72	1.76	1.72	1.76	-2.222%	9	83	+50.568%
2024-12-30	1.60	1.80	1.60	1.80	-15.493%	30	83	+47.222%
2024-12-26	2.13	2.13	2.13	2.13	-5.333%	5	111	+24.413%
2024-12-20	2.25	2.25	2.25	2.25	0.000%	10	106	+17.778%
2024-12-18	2.32	2.40	2.25	2.25	-25.000%	22	96	+17.778%
2024-12-16	3.00	3.00	3.00	3.00	+13.208%	1	74	-11.667%
2024-12-13	2.25	2.65	2.25	2.65	+39.474%	78	75	0.000%
2024-12-12	1.90	1.90	1.90	1.90	+7.955%	1	36	+39.474%
2024-12-11	1.70	1.76	1.70	1.76	-12.000%	12	35	+50.568%
2024-12-06	2.00	2.00	2.00	2.00	0.000%	2	43	+32.500%
2024-12-05	2.00	2.00	2.00	2.00	-11.894%	10	42	+32.500%
2024-12-03	2.27	2.27	2.27	2.27	+11.275%	1	32	+16.740%
2024-11-27	2.50	2.50	2.04	2.04	-28.421%	21	11	+29.902%
2024-11-26	3.00	3.20	2.85	2.85	0.000%	12	11	-7.018%

.dark-mode .vPsh3g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vPsh3g{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20250718C5ASPI Jul 18 2025 5.00 Call (ASPI250718C00005000)option OPRA

ASPI20250718C5
ASPI Jul 18 2025 5.00 Call (ASPI250718C00005000)
option OPRA