Dark

ASPI20250718C6
ASPI Jul 18 2025 6.00 Call (ASPI250718C00006000)
option OPRA

EOD

Jun 20, 2025

1.85-7.500%(-0.15)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-20	1.95	1.99	1.80	1.85	-7.500%	50	2,750	0.000%
2025-06-18	1.95	2.00	1.95	2.00	0.000%	115	2,749	-7.500%
2025-06-17	2.00	2.00	2.00	2.00	-13.043%	1	2,749	-7.500%
2025-06-16	2.65	2.65	2.30	2.30	-4.167%	601	2,748	-19.565%
2025-06-13	2.39	2.40	2.34	2.40	-16.084%	24	3,129	-22.917%
2025-06-12	2.86	2.86	2.86	2.86	-13.333%	1	3,119	-35.315%
2025-06-11	3.40	3.40	3.30	3.30	+15.385%	4	3,118	-43.939%
2025-06-10	3.18	3.18	2.80	2.86	-19.209%	29	3,120	-35.315%
2025-06-06	3.30	3.60	3.10	3.54	+20.000%	1,272	3,125	-47.740%
2025-06-05	3.30	3.40	2.89	2.95	-5.145%	25	3,415	-37.288%
2025-06-04	2.25	3.20	2.16	3.11	+44.651%	103	3,414	-40.514%
2025-06-03	1.88	2.20	1.85	2.15	+22.857%	58	3,406	-13.953%
2025-06-02	1.70	1.75	1.60	1.75	-12.500%	31	3,440	+5.714%
2025-05-30	1.97	2.00	1.95	2.00	+0.503%	470	3,414	-7.500%
2025-05-29	2.33	2.34	1.97	1.99	-11.947%	650	3,189	-7.035%
2025-05-28	2.22	2.26	2.08	2.26	-7.755%	475	2,784	-18.142%
2025-05-27	3.20	3.20	2.40	2.45	-18.605%	1,312	2,508	-24.490%
2025-05-23	3.01	3.30	2.55	3.01	+33.778%	1,524	1,806	-38.538%
2025-05-22	2.60	2.60	2.25	2.25	-4.255%	25	1,806	-17.778%
2025-05-21	2.35	2.56	2.35	2.35	+38.235%	154	1,815	-21.277%
2025-05-20	1.20	1.75	1.20	1.70	-12.821%	272	1,710	+8.824%
2025-05-19	1.95	1.95	1.95	1.95	-2.500%	13	1,553	-5.128%
2025-05-16	1.85	2.00	1.85	2.00	+33.333%	34	1,542	-7.500%
2025-05-15	1.48	1.50	1.48	1.50	0.000%	6	1,544	+23.333%
2025-05-13	1.45	1.50	1.45	1.50	-6.250%	20	1,544	+23.333%
2025-05-12	1.41	1.65	1.41	1.60	+10.345%	23	1,524	+15.625%
2025-05-09	1.33	1.45	1.23	1.45	+20.833%	284	1,524	+27.586%
2025-05-08	1.03	1.20	1.03	1.20	+20.000%	7	1,470	+54.167%
2025-05-05	1.08	1.08	1.00	1.00	-23.077%	3	1,466	+85.000%
2025-05-02	1.15	1.31	1.15	1.30	+49.425%	210	1,465	+42.308%
2025-04-30	0.87	0.87	0.87	0.87	-3.333%	1	1,466	+112.644%
2025-04-28	1.15	1.15	0.90	0.90	-25.000%	72	1,465	+105.556%
2025-04-24	1.20	1.20	1.20	1.20	-4.000%	1	1,451	+54.167%
2025-04-22	1.05	1.27	1.05	1.25	+4.167%	25	1,450	+48.000%
2025-04-21	1.33	1.33	1.15	1.20	-20.000%	13	1,436	+54.167%
2025-04-17	1.50	1.50	1.50	1.50	+15.385%	1	1,425	+23.333%
2025-04-16	1.35	1.35	1.19	1.30	-2.256%	136	1,425	+42.308%
2025-04-15	1.90	1.90	1.30	1.33	-31.795%	2,175	1,334	+39.098%
2025-04-14	1.75	1.95	1.70	1.95	+14.706%	48	2,219	-5.128%
2025-04-11	1.34	1.70	1.32	1.70	+25.926%	60	2,221	+8.824%
2025-04-10	1.20	1.35	1.20	1.35	+58.824%	27	2,224	+37.037%
2025-04-07	0.75	0.85	0.75	0.85	-15.000%	105	2,220	+117.647%
2025-04-03	1.15	1.15	0.95	1.00	0.000%	228	2,126	+85.000%
2025-04-01	0.85	1.30	0.80	1.00	0.000%	544	1,940	+85.000%
2025-03-31	0.75	1.00	0.75	1.00	+33.333%	1,302	1,424	+85.000%
2025-03-28	0.75	0.75	0.75	0.75	-21.053%	2	130	+146.667%
2025-03-27	0.95	0.95	0.95	0.95	+4.396%	1	129	+94.737%
2025-03-26	0.91	0.91	0.91	0.91	-6.186%	1	128	+103.297%
2025-03-24	1.02	1.02	0.97	0.97	+15.476%	3	128	+90.722%
2025-03-21	0.84	0.84	0.84	0.84	-6.667%	10	128	+120.238%
2025-03-20	0.90	0.90	0.90	0.90	-14.286%	3	123	+105.556%
2025-03-19	0.95	1.05	0.95	1.05	+10.526%	7	122	+76.190%
2025-03-14	1.00	1.00	0.95	0.95	-5.941%	62	122	+94.737%
2025-03-12	1.01	1.01	1.01	1.01	-8.182%	2	114	+83.168%
2025-03-07	1.05	1.10	1.05	1.10	+22.222%	62	114	+68.182%
2025-03-04	0.90	0.90	0.90	0.90	+8.434%	5	104	+105.556%
2025-03-03	0.83	0.83	0.83	0.83	-40.714%	1	104	+122.892%
2025-02-26	1.45	1.45	1.40	1.40	+35.922%	7	105	+32.143%
2025-02-25	1.03	1.03	1.03	1.03	+37.333%	6	107	+79.612%
2025-02-24	1.18	1.18	0.75	0.75	-48.276%	4	107	+146.667%
2025-02-18	1.75	1.75	1.45	1.45	-46.691%	16	105	+27.586%
2025-02-10	2.72	2.72	2.72	2.72	+13.333%	1	100	-31.985%
2025-02-07	2.35	2.40	2.35	2.40	-9.434%	14	99	-22.917%
2025-02-05	2.45	2.65	2.28	2.65	+38.021%	15	104	-30.189%
2025-02-04	1.92	1.92	1.92	1.92	-8.571%	1	104	-3.646%
2025-02-03	2.10	2.10	2.10	2.10	-0.943%	10	104	-11.905%
2025-01-31	2.25	2.25	2.12	2.12	0.000%	54	104	-12.736%
2025-01-30	2.12	2.12	2.12	2.12	+9.278%	10	124	-12.736%
2025-01-28	2.05	2.05	1.94	1.94	-2.513%	5	124	-4.639%
2025-01-27	2.05	2.05	1.99	1.99	-21.961%	4	124	-7.035%
2025-01-22	2.55	2.55	2.55	2.55	-5.904%	10	121	-27.451%
2025-01-21	2.30	2.71	2.30	2.71	+13.866%	20	121	-31.734%
2025-01-17	2.25	2.50	2.25	2.38	+28.649%	108	107	-22.269%
2025-01-13	1.85	1.85	1.85	1.85	+12.121%	2	107	0.000%
2025-01-10	1.65	1.65	1.65	1.65	-25.000%	22	107	+12.121%
2025-01-03	2.20	2.20	2.20	2.20	+20.219%	2	98	-15.909%
2025-01-02	1.83	1.83	1.83	1.83	+14.375%	3	99	+1.093%
2024-12-31	1.50	1.60	1.50	1.60	-13.978%	15	99	+15.625%
2024-12-26	1.86	1.86	1.86	1.86	+3.333%	5	99	-0.538%
2024-12-23	1.67	1.80	1.67	1.80	+8.434%	8	99	+2.778%
2024-12-19	2.00	2.00	1.66	1.66	-5.143%	3	93	+11.446%
2024-12-18	2.13	2.13	1.75	1.75	-27.083%	10	92	+5.714%
2024-12-17	2.40	2.40	2.40	2.40	-7.692%	11	101	-22.917%
2024-12-16	2.60	2.60	2.60	2.60	+18.182%	1	90	-28.846%
2024-12-13	2.20	2.20	2.20	2.20	+21.547%	2	90	-15.909%
2024-12-12	1.81	1.81	1.81	1.81	+3.429%	2	91	+2.210%
2024-12-05	1.80	1.80	1.75	1.75	-26.778%	2	91	+5.714%
2024-12-04	2.39	2.39	2.39	2.39	+10.648%	2	91	-22.594%
2024-12-03	2.00	2.16	2.00	2.16	+2.370%	2	91	-14.352%
2024-12-02	2.55	2.55	2.11	2.11	-10.213%	5	91	-12.322%
2024-11-29	2.53	2.53	2.35	2.35	+0.858%	100	91	-21.277%
2024-11-27	3.00	3.00	2.33	2.33	-23.607%	60	34	-20.601%
2024-11-26	3.01	3.05	3.01	3.05	-28.738%	33	34	-39.344%
2024-11-25	4.28	4.28	4.28	4.28	0.000%	1	1	-56.776%

.dark-mode .P6QJcW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P6QJcW{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20250718C6ASPI Jul 18 2025 6.00 Call (ASPI250718C00006000)option OPRA

ASPI20250718C6
ASPI Jul 18 2025 6.00 Call (ASPI250718C00006000)
option OPRA