Dark

ASPI20251219C5
ASPI Dec 19 2025 5.00 Call (ASPI251219C00005000)
option OPRA

EOD

Jun 18, 2025

3.60-5.759%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	3.60	3.60	3.60	3.60	-5.759%	1	1,344	0.000%
2025-06-13	3.92	4.00	3.82	3.82	-12.984%	50	1,344	-5.759%
2025-06-11	4.39	4.39	4.39	4.39	-6.794%	10	1,351	-17.995%
2025-06-10	4.71	4.71	4.71	4.71	-13.578%	15	1,351	-23.567%
2025-06-09	4.80	5.45	4.80	5.45	+10.101%	58	1,360	-33.945%
2025-06-06	4.95	4.95	4.95	4.95	+35.616%	10	1,363	-27.273%
2025-06-04	3.65	3.65	3.65	3.65	+4.286%	10	1,363	-1.370%
2025-06-03	3.20	3.50	3.20	3.50	+3.550%	2	1,363	+2.857%
2025-05-30	3.41	3.41	3.38	3.38	-6.111%	20	1,364	+6.509%
2025-05-29	3.59	3.60	3.59	3.60	-16.667%	10	1,368	0.000%
2025-05-27	4.32	4.32	4.32	4.32	-4.213%	1	1,373	-16.667%
2025-05-23	4.40	4.70	4.20	4.51	+21.892%	260	1,388	-20.177%
2025-05-21	4.30	4.30	3.70	3.70	+2.778%	24	1,388	-2.703%
2025-05-16	3.25	3.60	3.20	3.60	+24.567%	42	1,390	0.000%
2025-05-15	2.95	2.95	2.89	2.89	-4.934%	20	1,380	+24.567%
2025-05-14	3.00	3.10	3.00	3.04	+5.190%	45	1,360	+18.421%
2025-05-13	2.89	2.89	2.89	2.89	-6.774%	18	1,350	+24.567%
2025-05-12	3.00	3.10	3.00	3.10	+8.772%	111	1,350	+16.129%
2025-05-09	2.60	2.85	2.60	2.85	+24.454%	8	1,241	+26.316%
2025-05-07	2.28	2.29	2.28	2.29	-2.966%	12	1,238	+57.205%
2025-05-05	2.36	2.36	2.36	2.36	-5.600%	1	1,235	+52.542%
2025-05-02	2.50	2.50	2.50	2.50	+6.838%	6	1,234	+44.000%
2025-05-01	2.20	2.34	2.20	2.34	+2.183%	15	1,237	+53.846%
2025-04-29	2.35	2.35	2.29	2.29	+6.512%	7	1,232	+57.205%
2025-04-28	2.15	2.15	2.15	2.15	0.000%	1	1,227	+67.442%
2025-04-25	2.15	2.15	2.15	2.15	-8.511%	2	1,227	+67.442%
2025-04-24	2.57	2.57	2.30	2.35	-4.082%	145	1,226	+53.191%
2025-04-22	2.45	2.45	2.45	2.45	+8.889%	2	1,101	+46.939%
2025-04-21	2.37	2.37	2.20	2.25	-7.025%	10	1,099	+60.000%
2025-04-17	2.60	2.60	2.40	2.42	+3.863%	14	1,097	+48.760%
2025-04-16	2.60	2.60	2.33	2.33	-12.734%	22	1,097	+54.506%
2025-04-15	2.75	2.75	2.52	2.67	-8.874%	26	1,076	+34.831%
2025-04-14	3.12	3.12	2.93	2.93	+7.326%	15	1,059	+22.867%
2025-04-11	2.55	2.73	2.55	2.73	+13.750%	68	1,044	+31.868%
2025-04-10	2.45	2.45	2.17	2.40	+11.628%	20	1,015	+50.000%
2025-04-09	1.65	2.20	1.60	2.15	+22.857%	61	997	+67.442%
2025-04-08	2.00	2.00	1.75	1.75	-7.895%	150	945	+105.714%
2025-04-07	1.90	1.90	1.90	1.90	+15.152%	27	838	+89.474%
2025-04-04	1.85	1.85	1.65	1.65	-25.000%	64	811	+118.182%
2025-04-03	1.90	2.20	1.90	2.20	0.000%	204	824	+63.636%
2025-04-02	2.08	2.20	2.08	2.20	+7.317%	6	700	+63.636%
2025-04-01	2.00	2.30	1.83	2.05	+13.889%	50	699	+75.610%
2025-03-31	1.50	1.80	1.50	1.80	+5.882%	56	660	+100.000%
2025-03-28	1.76	1.76	1.67	1.70	-15.000%	70	626	+111.765%
2025-03-27	1.97	2.00	1.97	2.00	+17.647%	3	598	+80.000%
2025-03-25	1.70	1.70	1.70	1.70	-7.104%	5	597	+111.765%
2025-03-24	1.80	2.00	1.80	1.83	+7.647%	20	592	+96.721%
2025-03-21	1.75	1.75	1.70	1.70	-10.526%	12	576	+111.765%
2025-03-20	1.90	1.90	1.90	1.90	+7.345%	1	573	+89.474%
2025-03-14	1.70	1.77	1.60	1.77	+1.143%	76	572	+103.390%
2025-03-12	1.75	1.75	1.75	1.75	+6.061%	5	534	+105.714%
2025-03-11	1.65	1.65	1.65	1.65	-2.941%	30	534	+118.182%
2025-03-10	1.70	1.70	1.70	1.70	-10.526%	10	504	+111.765%
2025-03-07	1.80	1.90	1.80	1.90	+11.765%	12	514	+89.474%
2025-03-06	1.70	1.70	1.70	1.70	-8.108%	1	512	+111.765%
2025-03-04	1.65	1.85	1.65	1.85	+5.114%	8	511	+94.595%
2025-03-03	1.80	1.80	1.60	1.76	-18.140%	7	508	+104.545%
2025-02-28	2.15	2.15	2.15	2.15	-4.444%	2	505	+67.442%
2025-02-27	2.35	2.35	2.25	2.25	-19.643%	7	505	+60.000%
2025-02-26	2.80	2.80	2.80	2.80	+48.936%	2	504	+28.571%
2025-02-25	1.88	1.88	1.88	1.88	-23.265%	8	502	+91.489%
2025-02-21	2.50	2.50	2.45	2.45	+6.522%	112	502	+46.939%
2025-02-20	2.25	2.30	2.25	2.30	-6.122%	20	446	+56.522%
2025-02-19	2.50	2.50	2.45	2.45	-3.922%	11	426	+46.939%
2025-02-18	2.65	2.65	2.50	2.55	-23.653%	6	422	+41.176%
2025-02-14	3.34	3.34	3.34	3.34	-5.915%	2	418	+7.784%
2025-02-10	3.55	3.55	3.55	3.55	+18.333%	1	418	+1.408%
2025-02-05	3.10	3.10	3.00	3.00	-0.990%	51	419	+20.000%
2025-02-04	3.03	3.03	3.03	3.03	+1.000%	1	370	+18.812%
2025-02-03	3.00	3.00	3.00	3.00	-7.407%	3	369	+20.000%
2025-01-31	3.70	3.70	3.10	3.24	-7.429%	16	369	+11.111%
2025-01-30	3.30	3.50	3.30	3.50	+27.273%	34	370	+2.857%
2025-01-29	2.75	2.75	2.75	2.75	-11.290%	5	364	+30.909%
2025-01-28	3.08	3.10	3.07	3.10	+8.392%	4	359	+16.129%
2025-01-27	3.00	3.17	2.86	2.86	-10.625%	17	355	+25.874%
2025-01-23	3.20	3.20	3.20	3.20	-13.978%	1	356	+12.500%
2025-01-21	2.95	3.72	2.95	3.72	+69.091%	6	356	-3.226%
2025-01-17	3.60	3.60	2.20	2.20	-20.578%	8	357	+63.636%
2025-01-15	2.85	2.85	2.77	2.77	+8.627%	2	357	+29.964%
2025-01-14	2.55	2.55	2.55	2.55	-5.556%	50	359	+41.176%
2025-01-13	2.60	3.00	2.60	2.70	+17.391%	6	309	+33.333%
2025-01-08	2.30	2.30	2.30	2.30	0.000%	2	303	+56.522%
2025-01-07	2.50	2.86	2.30	2.30	-14.815%	19	303	+56.522%
2025-01-06	2.90	3.00	2.70	2.70	-10.000%	20	289	+33.333%
2025-01-03	2.65	3.00	2.65	3.00	+9.091%	50	272	+20.000%
2025-01-02	2.75	2.75	2.75	2.75	+27.315%	2	274	+30.909%
2024-12-31	2.17	2.17	2.10	2.16	-13.600%	8	268	+66.667%
2024-12-30	2.50	2.54	2.50	2.50	+11.111%	9	268	+44.000%
2024-12-27	2.25	2.25	2.25	2.25	-14.122%	10	263	+60.000%
2024-12-26	2.36	2.62	2.36	2.62	+6.939%	6	268	+37.405%
2024-12-24	2.50	2.50	2.40	2.45	0.000%	31	251	+46.939%
2024-12-23	2.45	2.45	2.45	2.45	+4.255%	30	251	+46.939%
2024-12-19	2.70	2.75	2.19	2.35	-14.545%	72	221	+53.191%
2024-12-18	2.73	2.75	2.73	2.75	-19.118%	31	228	+30.909%
2024-12-17	3.32	3.40	3.32	3.40	-4.225%	65	259	+5.882%
2024-12-16	3.70	3.70	3.50	3.55	+18.333%	15	258	+1.408%
2024-12-13	2.70	3.00	2.70	3.00	+18.110%	214	258	+20.000%
2024-12-12	2.60	2.60	2.53	2.54	+20.952%	41	351	+41.732%
2024-12-11	2.10	2.10	2.10	2.10	-8.696%	30	330	+71.429%
2024-12-10	2.30	2.30	2.30	2.30	-15.751%	2	360	+56.522%
2024-12-09	2.73	2.73	2.73	2.73	-17.273%	3	362	+31.868%
2024-12-06	2.45	3.30	2.45	3.30	+22.222%	76	359	+9.091%
2024-12-05	2.50	2.80	2.50	2.70	-8.475%	16	321	+33.333%
2024-12-04	3.05	3.07	2.95	2.95	+1.724%	16	307	+22.034%
2024-12-03	2.70	2.90	2.70	2.90	-3.654%	5	291	+24.138%
2024-12-02	3.55	3.55	2.80	3.01	-11.730%	285	286	+19.601%
2024-11-29	3.00	3.86	3.00	3.41	+5.573%	162	64	+5.572%
2024-11-27	3.83	3.83	3.04	3.23	-7.714%	22	107	+11.455%
2024-11-26	4.80	4.80	3.45	3.50	-30.000%	135	107	+2.857%
2024-11-13	5.00	5.00	5.00	5.00	0.000%	2	2	-28.000%

.dark-mode .sMklqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMklqT{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20251219C5ASPI Dec 19 2025 5.00 Call (ASPI251219C00005000)option OPRA

ASPI20251219C5
ASPI Dec 19 2025 5.00 Call (ASPI251219C00005000)
option OPRA