Dark

ASPI20251219C7
ASPI Dec 19 2025 7.00 Call (ASPI251219C00007000)
option OPRA

EOD

Jun 20, 2025

2.40-9.774%(-0.26)524

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-20	2.45	2.50	2.35	2.40	-9.774%	524	3,432	0.000%
2025-06-18	2.66	2.66	2.66	2.66	+4.314%	100	3,361	-9.774%
2025-06-17	2.70	2.77	2.55	2.55	-4.135%	102	3,361	-5.882%
2025-06-16	3.00	3.00	2.65	2.66	-0.375%	200	3,259	-9.774%
2025-06-13	2.85	3.17	2.65	2.67	-21.006%	184	3,090	-10.112%
2025-06-10	3.43	3.50	3.34	3.38	-15.500%	139	3,066	-28.994%
2025-06-09	3.70	4.30	3.70	4.00	+29.032%	182	2,980	-40.000%
2025-06-05	3.10	3.10	3.10	3.10	-11.429%	1	3,123	-22.581%
2025-06-04	3.42	3.50	3.42	3.50	+40.000%	7	3,124	-31.429%
2025-06-03	2.50	2.50	2.50	2.50	+14.155%	14	3,124	-4.000%
2025-06-02	2.19	2.19	2.19	2.19	-10.612%	1	3,110	+9.589%
2025-05-30	2.45	2.45	2.45	2.45	-2.000%	4	3,111	-2.041%
2025-05-29	2.60	2.60	2.50	2.50	-9.091%	4	3,109	-4.000%
2025-05-28	2.90	2.90	2.61	2.75	-18.155%	13	3,106	-12.727%
2025-05-27	3.40	3.40	3.36	3.36	-10.400%	11	3,095	-28.571%
2025-05-23	3.50	3.82	3.49	3.75	+31.579%	16	3,108	-36.000%
2025-05-22	2.85	2.85	2.85	2.85	0.000%	1	3,108	-15.789%
2025-05-21	3.20	3.40	2.85	2.85	+21.277%	512	3,109	-15.789%
2025-05-20	2.00	2.50	2.00	2.35	-11.985%	156	3,236	+2.128%
2025-05-19	2.70	2.70	2.67	2.67	-0.373%	43	3,086	-10.112%
2025-05-16	2.45	2.70	2.45	2.68	+20.721%	248	3,087	-10.448%
2025-05-15	2.31	2.31	2.22	2.22	-5.532%	14	2,994	+8.108%
2025-05-13	2.24	2.55	2.24	2.35	+5.381%	179	2,988	+2.128%
2025-05-12	2.29	2.31	2.23	2.23	+6.190%	9	2,882	+7.623%
2025-05-09	2.10	2.10	2.10	2.10	+16.667%	20	2,887	+14.286%
2025-05-05	1.75	1.80	1.75	1.80	-5.263%	110	2,897	+33.333%
2025-05-02	1.43	1.90	1.43	1.90	+15.152%	30	2,797	+26.316%
2025-05-01	1.70	1.70	1.65	1.65	-2.941%	115	2,802	+45.455%
2025-04-30	1.60	1.70	1.60	1.70	-5.028%	12	2,762	+41.176%
2025-04-25	1.70	1.80	1.70	1.79	-5.789%	150	2,750	+34.078%
2025-04-24	1.90	1.90	1.90	1.90	+2.703%	1	2,749	+26.316%
2025-04-23	1.85	1.91	1.85	1.85	+2.778%	19	2,748	+29.730%
2025-04-21	1.80	1.80	1.75	1.80	-18.182%	114	2,763	+33.333%
2025-04-17	2.20	2.20	2.20	2.20	+18.919%	2	2,711	+9.091%
2025-04-16	1.65	1.85	1.65	1.85	-2.632%	28	2,711	+29.730%
2025-04-15	2.60	2.60	1.90	1.90	-17.391%	109	2,734	+26.316%
2025-04-14	2.36	2.36	2.30	2.30	+6.481%	38	2,832	+4.348%
2025-04-11	1.90	2.22	1.90	2.16	+20.000%	630	2,804	+11.111%
2025-04-10	1.76	1.85	1.63	1.80	+36.364%	719	2,709	+33.333%
2025-04-09	1.25	1.32	1.25	1.32	+1.538%	16	2,609	+81.818%
2025-04-08	1.50	1.50	1.30	1.30	-2.256%	18	2,600	+84.615%
2025-04-07	1.33	1.33	1.33	1.33	+2.308%	1	2,610	+80.451%
2025-04-04	1.40	1.40	1.30	1.30	-16.667%	18	2,610	+84.615%
2025-04-03	1.45	1.56	1.45	1.56	-7.692%	12	2,611	+53.846%
2025-04-02	1.70	1.70	1.69	1.69	+13.423%	18	2,612	+42.012%
2025-04-01	1.37	1.54	1.35	1.49	+6.429%	16	2,602	+61.074%
2025-03-31	1.19	1.40	1.11	1.40	+6.870%	235	2,602	+71.429%
2025-03-28	1.35	1.35	1.31	1.31	-14.379%	20	2,410	+83.206%
2025-03-27	1.25	1.53	1.25	1.53	+7.746%	50	2,400	+56.863%
2025-03-24	1.42	1.42	1.42	1.42	0.000%	15	2,370	+69.014%
2025-03-19	1.42	1.42	1.42	1.42	0.000%	2	2,385	+69.014%
2025-03-17	1.30	1.50	1.30	1.42	+5.185%	92	2,383	+69.014%
2025-03-14	1.35	1.35	1.35	1.35	+8.000%	2	2,438	+77.778%
2025-03-11	1.30	1.30	1.25	1.25	+1.626%	6	2,438	+92.000%
2025-03-10	1.32	1.32	1.23	1.23	-18.543%	9	2,442	+95.122%
2025-03-07	1.51	1.51	1.51	1.51	+20.800%	2	2,433	+58.940%
2025-03-06	1.20	1.35	1.20	1.25	-11.348%	114	2,433	+92.000%
2025-03-05	1.41	1.41	1.41	1.41	+8.462%	56	2,382	+70.213%
2025-03-03	1.43	1.43	1.30	1.30	-25.714%	5	2,376	+84.615%
2025-02-28	1.35	1.85	1.35	1.75	-2.778%	158	2,373	+37.143%
2025-02-27	1.80	1.80	1.80	1.80	-10.000%	1	2,420	+33.333%
2025-02-26	2.20	2.20	2.00	2.00	+33.333%	2	2,420	+20.000%
2025-02-25	1.50	1.57	1.48	1.50	-14.286%	32	2,418	+60.000%
2025-02-24	1.70	1.75	1.65	1.75	-12.500%	9	2,419	+37.143%
2025-02-21	2.00	2.00	2.00	2.00	-4.762%	10	2,410	+20.000%
2025-02-20	1.80	2.10	1.80	2.10	+10.526%	161	2,405	+14.286%
2025-02-19	2.05	2.05	1.90	1.90	-9.524%	45	2,246	+26.316%
2025-02-18	2.48	2.50	1.91	2.10	-26.573%	51	2,281	+14.286%
2025-02-14	2.58	2.86	2.58	2.86	+13.043%	8	2,281	-16.084%
2025-02-13	2.53	2.53	2.53	2.53	-20.938%	5	2,276	-5.138%
2025-02-10	3.33	3.36	3.20	3.20	+6.667%	46	2,276	-25.000%
2025-02-07	2.70	3.00	2.50	3.00	+3.448%	40	2,237	-20.000%
2025-02-05	3.04	3.04	2.50	2.90	+15.538%	13	2,244	-17.241%
2025-02-04	2.50	2.51	2.49	2.51	-16.333%	8	2,234	-4.382%
2025-01-30	2.71	3.00	2.71	3.00	+20.000%	3	2,232	-20.000%
2025-01-28	2.33	2.50	2.33	2.50	+19.048%	13	2,235	-4.000%
2025-01-27	2.80	2.80	2.10	2.10	-38.776%	417	2,246	+14.286%
2025-01-24	2.66	3.50	2.66	3.43	+0.882%	12	1,873	-30.029%
2025-01-23	3.40	3.40	3.40	3.40	-5.556%	2	1,867	-29.412%
2025-01-22	3.15	3.60	3.15	3.60	+15.385%	13	1,865	-33.333%
2025-01-21	2.85	3.12	2.85	3.12	+11.429%	7	1,865	-23.077%
2025-01-17	2.76	3.00	2.75	2.80	+14.286%	96	1,877	-14.286%
2025-01-15	2.40	2.45	2.40	2.45	+9.865%	370	1,877	-2.041%
2025-01-14	2.23	2.23	2.23	2.23	-5.106%	3	2,128	+7.623%
2025-01-13	2.35	2.35	2.35	2.35	+20.513%	70	2,125	+2.128%
2025-01-10	1.95	1.95	1.95	1.95	-3.941%	20	2,055	+23.077%
2025-01-08	2.03	2.03	2.03	2.03	-11.739%	1	2,045	+18.227%
2025-01-06	2.47	2.47	2.30	2.30	-8.000%	3	2,045	+4.348%
2025-01-03	2.45	2.65	2.45	2.50	+9.649%	68	2,046	-4.000%
2025-01-02	2.28	2.28	2.28	2.28	+20.000%	2	2,060	+5.263%
2024-12-31	1.85	1.90	1.40	1.90	+5.556%	3	2,060	+26.316%
2024-12-30	1.80	1.80	1.80	1.80	-53.846%	3	2,060	+33.333%
2024-12-27	3.90	3.90	3.90	3.90	+73.333%	2	2,063	-38.462%
2024-12-24	2.25	2.25	2.25	2.25	+7.143%	5	2,057	+6.667%
2024-12-23	1.95	2.10	1.95	2.10	-4.545%	2	2,057	+14.286%
2024-12-20	2.20	2.20	2.20	2.20	+7.317%	1	2,057	+9.091%
2024-12-19	2.40	2.40	2.05	2.05	-8.889%	42	2,056	+17.073%
2024-12-18	2.55	2.55	2.25	2.25	-18.478%	437	2,015	+6.667%
2024-12-17	2.73	2.76	2.59	2.76	-8.000%	69	1,579	-13.043%
2024-12-16	2.65	3.17	2.65	3.00	+16.279%	21	1,580	-20.000%
2024-12-13	2.22	2.58	2.22	2.58	+29.000%	64	1,590	-6.977%
2024-12-12	2.15	2.15	2.00	2.00	0.000%	11	1,599	+20.000%
2024-12-11	2.00	2.00	2.00	2.00	0.000%	10	1,589	+20.000%
2024-12-10	2.03	2.03	2.00	2.00	-13.043%	11	1,579	+20.000%
2024-12-05	2.25	2.30	2.25	2.30	-2.542%	65	1,578	+4.348%
2024-12-04	2.36	2.36	2.36	2.36	+1.288%	1	1,514	+1.695%
2024-12-03	2.30	2.33	2.30	2.33	-6.048%	4	1,515	+3.004%
2024-12-02	3.00	3.00	2.48	2.48	-2.745%	2	1,519	-3.226%
2024-11-29	2.50	2.55	2.50	2.55	-5.556%	80	1,518	-5.882%
2024-11-27	3.00	3.10	2.40	2.70	-15.625%	17	1,540	-11.111%
2024-11-26	4.40	4.90	2.84	3.20	-25.926%	412	1,540	-25.000%
2024-11-25	4.90	4.90	4.27	4.32	-4.000%	43	1,211	-44.444%
2024-11-22	4.50	4.50	4.50	4.50	-1.747%	26	1,168	-46.667%
2024-11-21	3.45	4.58	3.45	4.58	+19.271%	8	1,155	-47.598%
2024-11-20	3.89	4.12	3.57	3.84	-7.914%	85	1,147	-37.500%
2024-11-19	4.33	4.39	4.17	4.17	-11.277%	11	1,062	-42.446%
2024-11-18	4.70	4.70	4.57	4.70	-3.093%	38	1,051	-48.936%
2024-11-14	4.85	4.85	4.85	4.85	+3.191%	2	1,013	-50.515%
2024-11-13	4.70	4.70	4.70	4.70	0.000%	1	1,011	-48.936%
2024-11-12	5.70	5.70	4.70	4.70	-16.071%	1,069	1,010	-48.936%
2024-11-11	5.64	5.64	5.60	5.60	0.000%	2	2	-57.143%

.dark-mode .t74PNk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t74PNk{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20251219C7ASPI Dec 19 2025 7.00 Call (ASPI251219C00007000)option OPRA

ASPI20251219C7
ASPI Dec 19 2025 7.00 Call (ASPI251219C00007000)
option OPRA