Dark

ASPI20261016C6
ASPI Oct 16 2026 6.00 Call (ASPI261016C00006000)
option OPRA

EOD

Sep 28, 2026

0.0400+33.333%(+0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0400	0.0400	+33.333%	50	1,763	0.000%
2026-09-25	0.0100	0.0300	0.0100	0.0300	-40.000%	21	1,763	+33.333%
2026-09-23	0.0500	0.0500	0.0500	0.0500	+25.000%	3	1,763	-20.000%
2026-09-17	0.0600	0.0600	0.0400	0.0400	0.000%	23	1,763	0.000%
2026-09-16	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,763	0.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	+66.667%	2	1,764	-20.000%
2026-09-14	0.0300	0.0300	0.0300	0.0300	0.000%	60	1,764	+33.333%
2026-09-11	0.0800	0.0800	0.0300	0.0300	-40.000%	3	1,764	+33.333%
2026-09-10	0.0500	0.0500	0.0500	0.0500	0.000%	13	1,764	-20.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	-66.667%	3	1,759	-20.000%
2026-09-08	0.1000	0.1500	0.1000	0.1500	+25.000%	377	1,761	-73.333%
2026-09-04	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,704	-66.667%
2026-09-03	0.1200	0.1200	0.1000	0.1000	+42.857%	16	1,704	-60.000%
2026-09-01	0.1000	0.1000	0.0700	0.0700	-30.000%	52	1,689	-42.857%
2026-08-31	0.1100	0.1100	0.1000	0.1000	0.000%	19	1,680	-60.000%
2026-08-28	0.1500	0.1500	0.1000	0.1000	-28.571%	7	1,672	-60.000%
2026-08-26	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,674	-71.429%
2026-08-25	0.1500	0.2000	0.1500	0.1500	-6.250%	1,065	1,674	-73.333%
2026-08-24	0.1500	0.1600	0.1500	0.1600	-20.000%	5	641	-75.000%
2026-08-21	0.2300	0.2300	0.2000	0.2000	+25.000%	4	642	-80.000%
2026-08-20	0.1600	0.1600	0.1600	0.1600	+6.667%	5	639	-75.000%
2026-08-19	0.1500	0.1700	0.1500	0.1500	-40.000%	19	639	-73.333%
2026-08-18	0.1800	0.2500	0.1800	0.2500	+19.048%	6	625	-84.000%
2026-08-17	0.2500	0.2500	0.2000	0.2100	-38.235%	95	625	-80.952%
2026-08-14	0.3400	0.3400	0.3400	0.3400	+13.333%	1	583	-88.235%
2026-08-13	0.3800	0.3800	0.3000	0.3000	-3.226%	7	589	-86.667%
2026-08-12	0.3700	0.3700	0.3100	0.3100	-11.429%	5	589	-87.097%
2026-08-11	0.3500	0.3500	0.3500	0.3500	-12.500%	1	586	-88.571%
2026-08-07	0.3600	0.4000	0.3600	0.4000	0.000%	52	585	-90.000%
2026-08-06	0.3000	0.4000	0.3000	0.4000	-11.111%	3	537	-90.000%
2026-08-04	0.4000	0.4500	0.4000	0.4500	+2.273%	30	538	-91.111%
2026-08-03	0.3500	0.4400	0.3500	0.4400	-12.000%	49	528	-90.909%
2026-07-31	0.5000	0.5000	0.5000	0.5000	+25.000%	1	531	-92.000%
2026-07-30	0.3500	0.4000	0.3500	0.4000	+5.263%	68	530	-90.000%
2026-07-28	0.3500	0.3800	0.3000	0.3800	+8.571%	31	562	-89.474%
2026-07-27	0.4500	0.4500	0.3500	0.3500	-14.634%	2	581	-88.571%
2026-07-24	0.4000	0.4100	0.4000	0.4100	-28.070%	6	581	-90.244%
2026-07-22	0.5700	0.5700	0.5700	0.5700	+3.636%	2	581	-92.982%
2026-07-21	0.4000	0.5500	0.4000	0.5500	+41.026%	25	579	-92.727%
2026-07-20	0.4500	0.4500	0.3900	0.3900	0.000%	7	556	-89.744%
2026-07-17	0.3500	0.3900	0.3500	0.3900	-13.333%	13	550	-89.744%
2026-07-16	0.4200	0.4600	0.4000	0.4500	-30.769%	126	544	-91.111%
2026-07-15	0.6000	0.7000	0.6000	0.6500	-4.412%	26	442	-93.846%
2026-07-14	0.7500	0.7500	0.6500	0.6800	+3.030%	95	434	-94.118%
2026-07-13	0.6800	0.6900	0.6600	0.6600	-30.526%	40	465	-93.939%
2026-07-10	0.9500	0.9500	0.9500	0.9500	0.000%	46	440	-95.789%
2026-07-09	1.0000	1.0000	0.9500	0.9500	+5.556%	3	433	-95.789%
2026-07-08	0.9500	0.9500	0.9000	0.9000	-9.091%	44	432	-95.556%
2026-07-07	1.0900	1.0900	0.9900	0.9900	-19.512%	26	399	-95.960%
2026-07-06	1.2300	1.2300	1.2300	1.2300	-23.125%	2	377	-96.748%
2026-06-30	1.6000	1.6000	1.6000	1.6000	-8.571%	1	379	-97.500%
2026-06-25	1.7200	1.8400	1.7100	1.7500	-14.634%	45	379	-97.714%
2026-06-23	2.4500	2.4500	2.0500	2.0500	-10.480%	3	392	-98.049%
2026-06-22	2.2900	2.2900	2.2900	2.2900	+6.019%	5	393	-98.253%
2026-06-18	2.1600	2.1600	2.1600	2.1600	-4.000%	1	397	-98.148%
2026-06-17	2.2400	2.2500	2.2400	2.2500	+18.421%	6	397	-98.222%
2026-06-16	2.0000	2.0000	1.9000	1.9000	-7.767%	20	393	-97.895%
2026-06-15	2.1000	2.1600	2.0600	2.0600	+8.421%	23	391	-98.058%
2026-06-11	1.9000	1.9000	1.9000	1.9000	+5.556%	9	373	-97.895%
2026-06-10	1.8000	1.8000	1.8000	1.8000	-8.629%	6	373	-97.778%
2026-06-09	1.7900	1.9700	1.7900	1.9700	-6.635%	4	379	-97.970%
2026-06-05	2.3000	2.3000	2.1000	2.1100	-34.063%	358	379	-98.104%
2026-06-04	2.6700	3.2000	2.6700	3.2000	+4.918%	50	666	-98.750%
2026-06-03	3.5000	3.5000	3.0500	3.0500	-12.857%	19	648	-98.689%
2026-06-02	3.1000	3.5300	3.1000	3.5000	+15.894%	88	665	-98.857%
2026-06-01	2.8500	3.1500	2.8500	3.0200	+4.138%	44	749	-98.675%
2026-05-29	2.9000	2.9000	2.9000	2.9000	-4.290%	10	733	-98.621%
2026-05-28	2.2000	3.0300	2.2000	3.0300	+42.254%	20	743	-98.680%
2026-05-27	2.2500	2.3800	2.1300	2.1300	-6.579%	30	733	-98.122%
2026-05-26	2.0000	2.4000	2.0000	2.2800	+68.889%	253	761	-98.246%
2026-05-22	1.4500	1.4500	1.3500	1.3500	+26.168%	70	873	-97.037%
2026-05-21	1.2300	1.3000	1.0700	1.0700	-14.400%	12	861	-96.262%
2026-05-20	1.1500	1.2500	1.1500	1.2500	+10.619%	4	861	-96.800%
2026-05-19	0.9500	1.1300	0.9500	1.1300	-16.912%	54	740	-96.460%
2026-05-18	1.4900	1.4900	1.2000	1.3600	-20.000%	278	740	-97.059%
2026-05-15	1.7000	1.7000	1.7000	1.7000	-5.556%	1	740	-97.647%
2026-05-14	1.8800	1.9000	1.8000	1.8000	-7.692%	5	739	-97.778%
2026-05-13	1.7100	2.0500	1.7100	1.9500	+15.385%	8	741	-97.949%
2026-05-12	1.7500	1.7500	1.6200	1.6900	-15.500%	6	741	-97.633%
2026-05-11	1.5500	2.1600	1.5500	2.0000	+49.254%	1,043	741	-98.000%
2026-05-08	1.3000	1.4500	1.3000	1.3400	-0.741%	65	742	-97.015%
2026-05-07	1.5500	1.5500	1.2400	1.3500	-3.571%	367	692	-97.037%
2026-05-06	1.5000	1.5000	1.4000	1.4000	+12.000%	61	381	-97.143%
2026-05-05	1.0000	1.2500	1.0000	1.2500	-0.794%	3	330	-96.800%
2026-05-01	1.3500	1.3500	1.2000	1.2600	-5.263%	58	329	-96.825%
2026-04-30	1.2500	1.3500	1.2500	1.3300	+12.712%	63	329	-96.992%
2026-04-29	1.3500	1.3500	1.1800	1.1800	-15.714%	11	266	-96.610%
2026-04-28	1.5500	1.5500	1.4000	1.4000	-15.152%	2	264	-97.143%
2026-04-27	1.5500	1.6500	1.5000	1.6500	+6.452%	7	263	-97.576%
2026-04-24	1.5000	1.6500	1.4400	1.5500	0.000%	72	263	-97.419%
2026-04-23	2.0000	2.0000	1.3000	1.5500	+14.815%	53	204	-97.419%
2026-04-21	1.3500	1.3500	1.3500	1.3500	-12.338%	4	163	-97.037%
2026-04-17	1.5400	1.5400	1.5400	1.5400	+11.594%	1	163	-97.403%
2026-04-16	1.2800	1.3800	1.2800	1.3800	+10.400%	2	164	-97.101%
2026-04-14	1.2500	1.2500	1.2500	1.2500	-6.015%	3	163	-96.800%
2026-04-13	1.2000	1.3300	1.2000	1.3300	+26.667%	11	166	-96.992%
2026-04-08	1.4000	1.4000	1.0000	1.0500	-5.405%	27	155	-96.190%
2026-04-01	1.1100	1.1100	1.1100	1.1100	+11.000%	1	145	-96.396%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-9.091%	9	145	-96.000%
2026-03-27	1.2500	1.2500	1.1000	1.1000	-21.429%	20	154	-96.364%
2026-03-25	1.4000	1.4000	1.4000	1.4000	-4.110%	6	134	-97.143%
2026-03-24	1.3300	1.6000	1.3300	1.4600	+12.308%	14	140	-97.260%
2026-03-23	1.1000	1.3000	1.1000	1.3000	+52.941%	22	139	-96.923%
2026-03-20	1.1000	1.1000	0.8500	0.8500	-19.048%	2	118	-95.294%
2026-03-19	1.0500	1.0500	1.0500	1.0500	-25.000%	1	118	-96.190%
2026-03-18	1.4000	1.4000	1.4000	1.4000	-3.448%	40	117	-97.143%
2026-03-17	1.6500	1.6500	1.4500	1.4500	-12.121%	4	77	-97.241%
2026-03-13	1.8500	1.8500	1.6500	1.6500	-20.290%	3	74	-97.576%
2026-03-12	2.1500	2.2000	2.0700	2.0700	-1.429%	5	71	-98.068%
2026-03-10	2.4000	2.4000	2.1000	2.1000	+20.000%	4	66	-98.095%
2026-03-06	1.6500	1.7500	1.6500	1.7500	+7.362%	53	67	-97.714%
2026-03-02	1.7500	1.7500	1.6300	1.6300	-4.118%	3	15	-97.546%
2026-02-24	1.6000	1.7000	1.6000	1.7000	0.000%	12	12	-97.647%

.dark-mode .rrqsB6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rrqsB6{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20261016C6ASPI Oct 16 2026 6.00 Call (ASPI261016C00006000)option OPRA

ASPI20261016C6
ASPI Oct 16 2026 6.00 Call (ASPI261016C00006000)
option OPRA