Dark

ASPI20261016C5
ASPI Oct 16 2026 5.00 Call (ASPI261016C00005000)
option OPRA

EOD

Sep 29, 2026

0.0500+66.667%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	+66.667%	5	3,497	0.000%
2026-09-25	0.0300	0.0300	0.0300	0.0300	-40.000%	10	3,497	+66.667%
2026-09-24	0.1000	0.1000	0.0500	0.0500	+25.000%	3	3,490	0.000%
2026-09-23	0.0400	0.0400	0.0400	0.0400	+33.333%	10	3,490	+25.000%
2026-09-22	0.0500	0.0500	0.0300	0.0300	-40.000%	5	3,490	+66.667%
2026-09-21	0.0500	0.0700	0.0300	0.0500	+25.000%	406	3,493	0.000%
2026-09-18	0.0400	0.0400	0.0400	0.0400	-20.000%	1	3,190	+25.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	+25.000%	10	3,189	0.000%
2026-09-16	0.0500	0.0500	0.0400	0.0400	-20.000%	2	3,189	+25.000%
2026-09-15	0.0600	0.0600	0.0400	0.0500	-16.667%	11	3,190	0.000%
2026-09-14	0.0700	0.1000	0.0500	0.0600	+20.000%	87	3,195	-16.667%
2026-09-11	0.0600	0.0800	0.0500	0.0500	-54.545%	112	3,179	0.000%
2026-09-10	0.1000	0.1500	0.1000	0.1100	-26.667%	210	3,229	-54.545%
2026-09-09	0.2200	0.2200	0.1500	0.1500	-40.000%	16	3,134	-66.667%
2026-09-08	0.3000	0.3500	0.2500	0.2500	-10.714%	81	3,132	-80.000%
2026-09-04	0.1500	0.3000	0.1500	0.2800	+75.000%	305	2,920	-82.143%
2026-09-03	0.2500	0.2500	0.1600	0.1600	-20.000%	11	2,920	-68.750%
2026-09-02	0.1500	0.3000	0.1500	0.2000	+11.111%	47	2,914	-75.000%
2026-09-01	0.1000	0.1800	0.1000	0.1800	-14.286%	22	2,934	-72.222%
2026-08-31	0.2000	0.2100	0.2000	0.2100	-4.545%	37	2,932	-76.190%
2026-08-28	0.2500	0.3500	0.2000	0.2200	-15.385%	129	2,895	-77.273%
2026-08-27	0.2800	0.2900	0.2500	0.2600	+4.000%	123	2,889	-80.769%
2026-08-25	0.2500	0.3000	0.2500	0.2500	0.000%	49	2,771	-80.000%
2026-08-24	0.3300	0.3300	0.2500	0.2500	0.000%	16	2,761	-80.000%
2026-08-21	0.2500	0.2500	0.2500	0.2500	-21.875%	10	2,755	-80.000%
2026-08-20	0.3500	0.3500	0.2000	0.3200	-8.571%	306	2,745	-84.375%
2026-08-19	0.3000	0.4000	0.3000	0.3500	0.000%	2,083	2,503	-85.714%
2026-08-17	0.3800	0.4000	0.3500	0.3500	-37.500%	73	568	-85.714%
2026-08-14	0.5800	0.5800	0.5500	0.5600	+1.818%	26	581	-91.071%
2026-08-13	0.5000	0.5500	0.5000	0.5500	+19.565%	11	572	-90.909%
2026-08-12	0.4600	0.4600	0.4600	0.4600	+2.222%	5	572	-89.130%
2026-08-11	0.4500	0.4500	0.4500	0.4500	0.000%	5	572	-88.889%
2026-08-10	0.5600	0.6000	0.4500	0.4500	-30.769%	11	577	-88.889%
2026-08-07	0.7500	0.7500	0.6500	0.6500	+8.333%	6	571	-92.308%
2026-08-06	0.6000	0.6000	0.6000	0.6000	+9.091%	10	575	-91.667%
2026-08-05	0.6800	0.6800	0.5500	0.5500	-14.063%	108	565	-90.909%
2026-08-04	0.6400	0.6500	0.6400	0.6400	+28.000%	50	467	-92.188%
2026-07-31	0.6000	0.6000	0.5000	0.5000	-1.961%	141	493	-90.000%
2026-07-30	0.5900	0.5900	0.5100	0.5100	+37.838%	31	393	-90.196%
2026-07-29	0.4300	0.4300	0.3700	0.3700	-38.333%	60	399	-86.486%
2026-07-27	0.6000	0.6000	0.6000	0.6000	+9.091%	1	379	-91.667%
2026-07-24	0.5500	0.5800	0.5500	0.5500	-31.250%	616	378	-90.909%
2026-07-21	0.7000	0.8000	0.6000	0.8000	+60.000%	93	979	-93.750%
2026-07-20	0.5700	0.5700	0.5000	0.5000	0.000%	12	894	-90.000%
2026-07-17	0.6400	0.6400	0.4900	0.5000	-7.407%	54	895	-90.000%
2026-07-16	0.7000	0.7000	0.5400	0.5400	-46.000%	61	893	-90.741%
2026-07-15	1.0500	1.0500	1.0000	1.0000	-4.762%	20	873	-95.000%
2026-07-14	1.1500	1.1500	1.0500	1.0500	-0.943%	17	855	-95.238%
2026-07-13	1.0000	1.0600	1.0000	1.0600	-11.667%	3	850	-95.283%
2026-07-09	1.2000	1.2000	1.2000	1.2000	-4.000%	1	849	-95.833%
2026-07-07	1.2500	1.2500	1.2500	1.2500	-19.355%	20	850	-96.000%
2026-07-06	1.7000	1.7000	1.5500	1.5500	-20.513%	45	850	-96.774%
2026-07-02	2.0500	2.0500	1.9500	1.9500	-4.878%	2	803	-97.436%
2026-07-01	2.1000	2.1200	2.0500	2.0500	0.000%	8	803	-97.561%
2026-06-30	2.3600	2.3600	2.0500	2.0500	-2.381%	18	797	-97.561%
2026-06-29	2.1300	2.2000	2.1000	2.1000	+6.061%	10	788	-97.619%
2026-06-26	2.0600	2.0600	1.9800	1.9800	-1.000%	17	782	-97.475%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-29.078%	10	772	-97.500%
2026-06-24	3.0000	3.0000	2.8200	2.8200	+0.714%	12	762	-98.227%
2026-06-18	3.0000	3.0000	2.8000	2.8000	+4.478%	26	755	-98.214%
2026-06-15	2.9000	2.9000	2.6800	2.6800	+7.200%	6	755	-98.134%
2026-06-12	2.5200	2.5300	2.5000	2.5000	+19.048%	101	761	-98.000%
2026-06-11	2.1300	2.1300	2.1000	2.1000	+4.478%	4	861	-97.619%
2026-06-10	2.0100	2.0100	2.0100	2.0100	-15.546%	1	861	-97.512%
2026-06-09	2.6500	2.6500	2.2700	2.3800	-15.000%	17	860	-97.899%
2026-06-08	2.8000	2.8000	2.8000	2.8000	+7.692%	1	871	-98.214%
2026-06-05	2.9000	2.9500	2.5500	2.6000	-16.399%	28	870	-98.077%
2026-06-04	3.1100	3.1100	3.1100	3.1100	-20.256%	10	886	-98.392%
2026-06-02	4.2000	4.2000	3.9000	3.9000	+4.839%	7	886	-98.718%
2026-06-01	3.2000	3.8000	3.2000	3.7200	+6.286%	19	893	-98.656%
2026-05-29	3.5000	3.5000	3.5000	3.5000	-2.778%	2	890	-98.571%
2026-05-28	2.6700	3.7000	2.6700	3.6000	+29.964%	30	890	-98.611%
2026-05-27	2.7500	3.0000	2.7500	2.7700	-1.071%	6	887	-98.195%
2026-05-26	2.5500	2.8000	2.5500	2.8000	+58.192%	7	892	-98.214%
2026-05-22	1.7700	1.7700	1.7700	1.7700	+24.648%	2	892	-97.175%
2026-05-21	1.7000	1.7000	1.4200	1.4200	+1.429%	14	887	-96.479%
2026-05-19	1.5000	1.5000	1.3500	1.4000	-30.000%	9	887	-96.429%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-13.043%	10	888	-97.500%
2026-05-14	1.9500	2.3000	1.9500	2.3000	+4.545%	3	878	-97.826%
2026-05-13	2.2000	2.2000	2.2000	2.2000	0.000%	2	877	-97.727%
2026-05-12	2.2000	2.2000	2.2000	2.2000	0.000%	4	877	-97.727%
2026-05-11	1.8000	2.2000	1.8000	2.2000	+29.412%	7	877	-97.727%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-5.556%	1	877	-97.059%
2026-05-07	1.8000	1.8000	1.8000	1.8000	+28.571%	1	878	-97.222%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-10.828%	10	877	-96.429%
2026-04-30	1.5700	1.5700	1.5700	1.5700	+2.614%	1	867	-96.815%
2026-04-29	1.6500	1.6500	1.4500	1.5300	-17.297%	3	868	-96.732%
2026-04-28	1.8500	1.8500	1.8500	1.8500	-5.128%	3	866	-97.297%
2026-04-24	1.9500	1.9500	1.9500	1.9500	0.000%	15	863	-97.436%
2026-04-17	1.8000	2.0700	1.8000	1.9500	-4.878%	9	848	-97.436%
2026-04-15	2.0000	2.0500	2.0000	2.0500	+28.125%	6	857	-97.561%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+6.667%	2	863	-96.875%
2026-04-13	1.5200	1.5500	1.5000	1.5000	+14.504%	4	865	-96.667%
2026-04-10	1.2800	1.3100	1.2700	1.3100	+12.931%	12	862	-96.183%
2026-04-09	1.1600	1.1600	1.1600	1.1600	-5.691%	3	857	-95.690%
2026-04-08	1.2100	1.3000	1.2100	1.2300	+6.957%	7	856	-95.935%
2026-04-07	1.1500	1.1500	1.1500	1.1500	-4.167%	2	852	-95.652%
2026-04-02	1.0000	1.2700	1.0000	1.2000	+4.348%	5	851	-95.833%
2026-04-01	1.1500	1.2000	1.1500	1.1500	-12.879%	14	851	-95.652%
2026-03-31	1.3000	1.4500	1.3000	1.3200	+7.317%	304	845	-96.212%
2026-03-30	1.1500	1.2800	1.1500	1.2300	+2.500%	33	541	-95.935%
2026-03-27	1.3500	1.4000	1.2000	1.2000	-14.286%	11	536	-95.833%
2026-03-26	1.5300	1.5500	1.4000	1.4000	-20.000%	87	541	-96.429%
2026-03-24	1.6300	1.7500	1.6300	1.7500	+9.375%	19	542	-97.143%
2026-03-23	1.5000	1.6500	1.3500	1.6000	+28.000%	34	526	-96.875%
2026-03-19	1.3000	1.3000	1.2000	1.2500	-29.775%	27	494	-96.000%
2026-03-17	1.7800	1.7800	1.7800	1.7800	-22.609%	72	476	-97.191%
2026-03-09	2.3000	2.3000	2.3000	2.3000	+9.524%	5	408	-97.826%
2026-03-06	2.1000	2.1000	2.1000	2.1000	+20.000%	100	408	-97.619%
2026-03-05	1.7500	1.7500	1.7500	1.7500	-12.500%	10	308	-97.143%
2026-03-02	1.9400	2.0000	1.9300	2.0000	-13.043%	15	308	-97.500%
2026-02-25	2.2000	2.3500	2.0000	2.3000	+21.053%	18	300	-97.826%
2026-02-23	1.9000	1.9000	1.9000	1.9000	0.000%	300	300	-97.368%

.dark-mode .nfGWhN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nfGWhN{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20261016C5ASPI Oct 16 2026 5.00 Call (ASPI261016C00005000)option OPRA

ASPI20261016C5
ASPI Oct 16 2026 5.00 Call (ASPI261016C00005000)
option OPRA