Dark

ASPI20251219C10
ASPI Dec 19 2025 10.00 Call (ASPI251219C00010000)
option OPRA

EOD

Jun 20, 2025

1.55-6.061%(-0.10)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-20	1.65	1.65	1.50	1.55	-6.061%	22	1,185	0.000%
2025-06-18	1.65	1.65	1.60	1.65	+10.000%	9	1,182	-6.061%
2025-06-17	1.70	1.70	1.50	1.50	-14.286%	8	1,182	+3.333%
2025-06-13	2.00	2.00	1.75	1.75	-7.895%	8	1,182	-11.429%
2025-06-12	1.90	1.90	1.90	1.90	-13.636%	100	1,182	-18.421%
2025-06-11	2.20	2.33	2.20	2.20	+1.382%	34	1,082	-29.545%
2025-06-10	2.17	2.17	2.17	2.17	-21.091%	1	1,078	-28.571%
2025-06-09	2.35	2.80	2.35	2.75	+15.546%	21	1,079	-43.636%
2025-06-06	2.45	2.47	2.29	2.38	+8.182%	76	1,082	-34.874%
2025-06-05	2.25	2.47	2.20	2.20	+4.762%	29	1,080	-29.545%
2025-06-04	1.73	2.10	1.70	2.10	+55.556%	14	1,079	-26.190%
2025-06-02	1.40	1.40	1.30	1.35	-11.765%	13	1,073	+14.815%
2025-05-30	1.50	1.59	1.47	1.53	-6.135%	26	1,074	+1.307%
2025-05-29	1.63	1.63	1.63	1.63	-6.857%	2	1,084	-4.908%
2025-05-28	1.82	1.85	1.75	1.75	-12.500%	10	1,082	-11.429%
2025-05-27	2.40	2.40	2.00	2.00	-18.367%	8	1,076	-22.500%
2025-05-23	2.75	2.85	2.40	2.45	+25.641%	48	1,078	-36.735%
2025-05-22	1.95	1.95	1.95	1.95	-4.878%	1	1,078	-20.513%
2025-05-21	2.05	2.20	2.05	2.05	+22.754%	46	1,077	-24.390%
2025-05-20	1.60	1.67	1.55	1.67	-14.359%	211	1,037	-7.186%
2025-05-19	1.92	1.95	1.92	1.95	+8.333%	26	830	-20.513%
2025-05-16	1.80	1.80	1.80	1.80	+12.500%	10	804	-13.889%
2025-05-14	1.50	1.60	1.50	1.60	+16.788%	23	804	-3.125%
2025-05-13	1.37	1.37	1.37	1.37	-11.613%	10	804	+13.139%
2025-05-12	1.65	1.65	1.54	1.55	+31.356%	88	795	0.000%
2025-05-08	1.18	1.18	1.18	1.18	+8.257%	86	824	+31.356%
2025-05-06	1.06	1.09	1.06	1.09	-16.154%	55	738	+42.202%
2025-05-02	1.30	1.30	1.30	1.30	+36.842%	10	706	+19.231%
2025-05-01	0.95	0.95	0.95	0.95	-5.000%	2	701	+63.158%
2025-04-30	1.03	1.03	1.00	1.00	-23.077%	255	703	+55.000%
2025-04-23	1.35	1.35	1.30	1.30	+4.000%	25	708	+19.231%
2025-04-22	1.05	1.25	1.05	1.25	-7.407%	74	721	+24.000%
2025-04-17	1.35	1.35	1.35	1.35	+15.385%	2	645	+14.815%
2025-04-16	1.30	1.30	1.17	1.17	-14.599%	6	645	+32.479%
2025-04-15	1.60	1.68	1.30	1.37	-23.889%	19	645	+13.139%
2025-04-14	1.80	1.80	1.80	1.80	+7.143%	1	643	-13.889%
2025-04-11	1.50	1.68	1.50	1.68	+29.231%	22	643	-7.738%
2025-04-10	1.20	1.30	1.20	1.30	+8.333%	110	633	+19.231%
2025-04-09	1.05	1.20	1.00	1.20	+26.316%	299	525	+29.167%
2025-04-04	0.95	0.95	0.95	0.95	-20.833%	46	238	+63.158%
2025-04-02	1.00	1.20	1.00	1.20	-4.000%	29	238	+29.167%
2025-04-01	1.25	1.25	1.25	1.25	+38.889%	5	212	+24.000%
2025-03-31	0.79	0.90	0.70	0.90	+2.273%	201	212	+72.222%
2025-03-28	0.88	0.88	0.88	0.88	-7.368%	6	330	+76.136%
2025-03-27	0.95	1.00	0.95	0.95	+5.556%	32	330	+63.158%
2025-03-25	1.00	1.00	0.90	0.90	-21.739%	50	305	+72.222%
2025-03-24	1.15	1.15	1.15	1.15	+25.000%	84	282	+34.783%
2025-03-21	0.92	0.92	0.92	0.92	-8.000%	60	250	+68.478%
2025-03-19	0.95	1.00	0.95	1.00	+7.527%	10	220	+55.000%
2025-03-13	0.93	0.93	0.93	0.93	-4.124%	1	216	+66.667%
2025-03-12	0.97	0.97	0.97	0.97	-5.825%	10	216	+59.794%
2025-03-10	1.03	1.03	1.03	1.03	+11.957%	1	211	+50.485%
2025-03-07	1.10	1.10	0.92	0.92	-13.208%	30	211	+68.478%
2025-03-05	1.06	1.06	1.06	1.06	+6.000%	50	207	+46.226%
2025-03-04	0.85	1.03	0.85	1.00	0.000%	21	257	+55.000%
2025-03-03	1.00	1.00	1.00	1.00	-40.120%	2	236	+55.000%
2025-02-26	1.70	1.70	1.67	1.67	+42.735%	15	236	-7.186%
2025-02-25	1.17	1.17	1.17	1.17	-3.306%	10	222	+32.479%
2025-02-24	1.22	1.22	1.21	1.21	-16.552%	4	222	+28.099%
2025-02-21	1.45	1.45	1.45	1.45	-6.452%	8	219	+6.897%
2025-02-19	1.55	1.55	1.55	1.55	-34.322%	30	219	0.000%
2025-02-10	2.46	2.46	2.36	2.36	+7.273%	51	219	-34.322%
2025-02-07	2.20	2.20	2.20	2.20	-2.222%	4	168	-29.545%
2025-02-05	2.22	2.25	2.22	2.25	+13.065%	2	168	-31.111%
2025-02-04	1.99	1.99	1.99	1.99	+4.737%	1	166	-22.111%
2025-01-28	1.85	1.90	1.85	1.90	+8.571%	51	166	-18.421%
2025-01-27	2.10	2.10	1.75	1.75	-37.943%	33	115	-11.429%
2025-01-24	2.78	2.82	2.78	2.82	-2.422%	80	103	-45.035%
2025-01-22	3.00	3.00	2.89	2.89	+3.214%	3	134	-46.367%
2025-01-21	2.30	2.80	2.30	2.80	+22.271%	59	131	-44.643%
2025-01-17	2.30	2.30	2.29	2.29	+34.706%	4	72	-32.314%
2025-01-14	2.00	2.00	1.70	1.70	-10.526%	5	72	-8.824%
2025-01-13	1.90	1.90	1.90	1.90	+31.034%	1	71	-18.421%
2025-01-10	1.45	1.45	1.45	1.45	-27.500%	4	70	+6.897%
2025-01-06	2.10	2.10	2.00	2.00	-4.762%	2	70	-22.500%
2025-01-03	2.00	2.10	2.00	2.10	-2.326%	6	70	-26.190%
2025-01-02	2.30	2.30	2.15	2.15	+48.276%	8	70	-27.907%
2024-12-31	1.45	1.45	1.45	1.45	-18.994%	75	137	+6.897%
2024-12-26	1.70	1.85	1.70	1.79	+11.875%	5	137	-13.408%
2024-12-19	1.60	1.60	1.60	1.60	-28.889%	1	136	-3.125%
2024-12-18	2.25	2.25	2.25	2.25	-10.000%	5	137	-31.111%
2024-12-16	2.15	2.56	2.15	2.50	+31.579%	20	152	-38.000%
2024-12-12	1.55	1.90	1.55	1.90	+25.000%	6	152	-18.421%
2024-12-11	1.52	1.52	1.52	1.52	-5.000%	1	146	+1.974%
2024-12-06	1.60	1.60	1.60	1.60	-13.514%	42	147	-3.125%
2024-12-05	1.90	1.90	1.85	1.85	-17.778%	11	168	-16.216%
2024-12-04	2.25	2.25	2.25	2.25	+12.500%	1	167	-31.111%
2024-12-03	2.25	2.25	2.00	2.00	-3.382%	2	166	-22.500%
2024-11-29	2.10	2.30	2.07	2.07	+8.947%	10	164	-25.121%
2024-11-27	2.78	2.78	1.90	1.90	-29.630%	8	173	-18.421%
2024-11-26	4.00	4.00	2.54	2.70	-32.500%	102	173	-42.593%
2024-11-25	4.50	4.50	3.90	4.00	0.000%	19	71	-61.250%
2024-11-22	4.00	4.00	4.00	4.00	+8.992%	10	52	-61.250%
2024-11-21	3.85	3.85	3.60	3.67	-5.897%	6	47	-57.766%
2024-11-20	3.90	3.90	3.90	3.90	0.000%	1	41	-60.256%
2024-11-18	3.50	4.50	3.50	3.90	+11.429%	11	40	-60.256%
2024-11-15	4.00	4.00	3.40	3.50	-20.455%	14	40	-55.714%
2024-11-14	4.30	4.40	4.15	4.40	-7.757%	13	33	-64.773%
2024-11-13	3.87	5.00	3.87	4.77	-1.242%	17	38	-67.505%
2024-11-11	5.10	5.10	4.83	4.83	0.000%	22	22	-67.909%

.dark-mode .rgcvSK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rgcvSK{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20251219C10ASPI Dec 19 2025 10.00 Call (ASPI251219C00010000)option OPRA

ASPI20251219C10
ASPI Dec 19 2025 10.00 Call (ASPI251219C00010000)
option OPRA