Dark

ASPI20261016C7
ASPI Oct 16 2026 7.00 Call (ASPI261016C00007000)
option OPRA

EOD

Sep 29, 2026

0.0500+25.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	+25.000%	5	1,630	0.000%
2026-09-16	0.0400	0.0400	0.0400	0.0400	+100.000%	3	1,635	+25.000%
2026-09-14	0.0300	0.0300	0.0200	0.0200	-60.000%	9	1,638	+150.000%
2026-09-11	0.0500	0.0500	0.0500	0.0500	+150.000%	3	1,638	0.000%
2026-09-09	0.0800	0.1000	0.0200	0.0200	-71.429%	16	1,638	+150.000%
2026-09-04	0.0700	0.0700	0.0700	0.0700	0.000%	4	1,644	-28.571%
2026-09-02	0.0700	0.0700	0.0700	0.0700	+40.000%	10	1,644	-28.571%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-28.571%	4	1,634	0.000%
2026-08-31	0.0500	0.0700	0.0500	0.0700	-12.500%	3	1,636	-28.571%
2026-08-27	0.0900	0.1000	0.0800	0.0800	+14.286%	32	1,635	-37.500%
2026-08-25	0.1000	0.1000	0.0700	0.0700	+40.000%	31	1,605	-28.571%
2026-08-24	0.0700	0.0700	0.0500	0.0500	-44.444%	40	1,632	0.000%
2026-08-21	0.1000	0.1000	0.0900	0.0900	-10.000%	241	1,623	-44.444%
2026-08-20	0.1000	0.1000	0.1000	0.1000	-41.176%	1	1,832	-50.000%
2026-08-19	0.1700	0.1700	0.1700	0.1700	+70.000%	1	1,832	-70.588%
2026-08-18	0.1200	0.1200	0.1000	0.1000	-23.077%	70	1,832	-50.000%
2026-08-17	0.1500	0.1500	0.1000	0.1300	-13.333%	75	1,880	-61.538%
2026-08-14	0.2500	0.2500	0.1500	0.1500	-25.000%	94	1,942	-66.667%
2026-08-12	0.2300	0.2500	0.2000	0.2000	-25.926%	77	1,896	-75.000%
2026-08-10	0.3000	0.3000	0.2700	0.2700	+8.000%	2	1,854	-81.481%
2026-08-07	0.2300	0.2500	0.2300	0.2500	-16.667%	8	1,854	-80.000%
2026-08-04	0.3000	0.3000	0.2500	0.3000	-3.226%	10	1,852	-83.333%
2026-08-03	0.2300	0.3100	0.2300	0.3100	+47.619%	6	1,850	-83.871%
2026-07-29	0.2100	0.2100	0.2100	0.2100	-25.000%	2	1,850	-76.190%
2026-07-28	0.2800	0.2800	0.2800	0.2800	+12.000%	5	1,852	-82.143%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,852	-80.000%
2026-07-24	0.3100	0.3100	0.3100	0.3100	-13.889%	4	1,852	-83.871%
2026-07-22	0.3600	0.3600	0.3600	0.3600	-10.000%	10	1,852	-86.111%
2026-07-21	0.3500	0.4000	0.3000	0.4000	+73.913%	43	1,862	-87.500%
2026-07-20	0.3500	0.3600	0.2100	0.2300	-23.333%	22	1,860	-78.261%
2026-07-17	0.3400	0.3400	0.2500	0.3000	-14.286%	62	1,858	-83.333%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-28.571%	1	1,837	-85.714%
2026-07-15	0.4500	0.4900	0.4500	0.4900	-2.000%	7	1,837	-89.796%
2026-07-14	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,840	-90.000%
2026-07-13	0.5500	0.5500	0.5500	0.5500	-21.429%	14	1,839	-90.909%
2026-07-09	0.7000	0.8000	0.7000	0.7000	+1.449%	13	1,837	-92.857%
2026-07-08	0.7000	0.7000	0.6900	0.6900	-12.658%	27	1,830	-92.754%
2026-07-07	0.9500	0.9500	0.7500	0.7900	-9.195%	30	1,805	-93.671%
2026-07-06	0.8700	1.0500	0.8700	0.8700	-3.333%	69	1,778	-94.253%
2026-07-02	1.1500	1.1500	0.9000	0.9000	-30.769%	19	1,729	-94.444%
2026-07-01	1.3500	1.3600	1.3000	1.3000	-16.129%	183	1,729	-96.154%
2026-06-30	1.3900	1.5500	1.3900	1.5500	+8.392%	9	1,676	-96.774%
2026-06-29	1.4000	1.4500	1.4000	1.4300	+16.260%	13	1,668	-96.503%
2026-06-26	1.2300	1.2300	1.2300	1.2300	-15.172%	1	1,660	-95.935%
2026-06-25	1.5500	1.5500	1.3500	1.4500	-17.143%	59	1,661	-96.552%
2026-06-24	1.9000	1.9000	1.7500	1.7500	-16.667%	2	1,626	-97.143%
2026-06-23	2.1000	2.1000	2.1000	2.1000	+8.808%	1	1,626	-97.619%
2026-06-22	1.9000	2.0000	1.9000	1.9300	0.000%	8	1,625	-97.409%
2026-06-18	1.8000	1.9300	1.7500	1.9300	+1.579%	12	1,607	-97.409%
2026-06-17	1.8200	1.9000	1.8000	1.9000	+18.750%	29	1,607	-97.368%
2026-06-16	1.6000	1.6000	1.6000	1.6000	-10.112%	1	1,608	-96.875%
2026-06-15	1.7800	1.7800	1.7800	1.7800	+18.667%	20	1,608	-97.191%
2026-06-11	1.4000	1.5000	1.3300	1.5000	0.000%	8	1,608	-96.667%
2026-06-10	1.6000	1.6000	1.5000	1.5000	-16.667%	2	1,605	-96.667%
2026-06-09	1.8000	1.8000	1.8000	1.8000	+5.882%	10	1,605	-97.222%
2026-06-05	2.1500	2.1500	1.3500	1.7000	-37.956%	240	1,602	-97.059%
2026-06-04	2.3700	2.7400	2.3700	2.7400	+1.481%	2	1,448	-98.175%
2026-06-03	2.6700	2.7000	2.6700	2.7000	-10.891%	131	1,449	-98.148%
2026-06-02	2.7500	3.0500	2.6000	3.0300	+17.899%	35	1,319	-98.350%
2026-06-01	2.5000	2.7500	2.5000	2.5700	+9.362%	45	1,300	-98.054%
2026-05-29	2.3800	2.7000	2.3500	2.3500	-2.893%	14	1,276	-97.872%
2026-05-28	1.9700	2.6000	1.9000	2.4200	+29.412%	13	1,266	-97.934%
2026-05-27	1.9500	1.9500	1.8000	1.8700	-1.579%	45	1,266	-97.326%
2026-05-26	1.8200	1.9800	1.6500	1.9000	+54.472%	1,060	1,238	-97.368%
2026-05-22	1.0800	1.2500	1.0800	1.2300	+43.023%	4	258	-95.935%
2026-05-20	0.9500	0.9500	0.8600	0.8600	-37.226%	2	258	-94.186%
2026-05-15	1.0600	1.3800	1.0600	1.3700	-14.375%	10	257	-96.350%
2026-05-14	1.4000	1.6000	1.4000	1.6000	-3.030%	55	254	-96.875%
2026-05-13	1.5000	1.7000	1.5000	1.6500	+29.921%	11	220	-96.970%
2026-05-12	1.2700	1.2700	1.2700	1.2700	-27.429%	2	220	-96.063%
2026-05-11	1.3000	1.7500	1.3000	1.7500	+66.667%	30	220	-97.143%
2026-05-08	1.0500	1.0500	1.0500	1.0500	-15.323%	8	219	-95.238%
2026-05-06	1.0500	1.2800	1.0500	1.2400	+24.000%	20	211	-95.968%
2026-05-05	1.0000	1.0000	1.0000	1.0000	-6.542%	20	209	-95.000%
2026-05-04	1.0700	1.0700	1.0700	1.0700	+1.905%	1	189	-95.327%
2026-04-30	1.0000	1.1000	1.0000	1.0500	+8.247%	7	188	-95.238%
2026-04-29	0.9700	0.9700	0.9700	0.9700	-13.393%	4	181	-94.845%
2026-04-21	1.2000	1.2000	1.1100	1.1200	-11.811%	35	142	-95.536%
2026-04-20	1.2700	1.2900	1.2600	1.2700	-6.618%	4	142	-96.063%
2026-04-17	1.2000	1.4200	1.2000	1.3600	+4.615%	18	141	-96.324%
2026-04-15	1.3500	1.4500	1.3000	1.3000	+18.182%	12	133	-96.154%
2026-04-14	1.2500	1.2500	1.1000	1.1000	+37.500%	13	125	-95.455%
2026-04-10	0.8000	0.8000	0.8000	0.8000	-5.882%	10	115	-93.750%
2026-04-08	0.8500	0.8500	0.7300	0.8500	+2.410%	17	105	-94.118%
2026-04-01	0.8300	0.8300	0.8300	0.8300	-24.545%	9	88	-93.976%
2026-03-26	1.1000	1.1000	1.1000	1.1000	+15.789%	5	81	-95.455%
2026-03-23	0.9600	0.9600	0.9100	0.9500	+14.458%	60	86	-94.737%
2026-03-19	0.8300	0.8300	0.8300	0.8300	-42.759%	15	26	-93.976%
2026-03-16	1.4500	1.4500	1.4500	1.4500	-23.684%	1	11	-96.552%
2026-03-11	1.9000	1.9000	1.9000	1.9000	0.000%	2	10	-97.368%
2026-03-10	1.9000	1.9000	1.9000	1.9000	+21.019%	5	8	-97.368%
2026-03-09	1.5700	1.5700	1.5700	1.5700	+9.028%	1	4	-96.815%
2026-03-06	1.2500	1.4400	1.2500	1.4400	+5.109%	2	4	-96.528%
2026-03-04	1.3700	1.3700	1.3700	1.3700	-0.725%	1	3	-96.350%
2026-02-20	1.3800	1.3800	1.3800	1.3800	0.000%	2	2	-96.377%

.dark-mode .M7L1rB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M7L1rB{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20261016C7ASPI Oct 16 2026 7.00 Call (ASPI261016C00007000)option OPRA

ASPI20261016C7
ASPI Oct 16 2026 7.00 Call (ASPI261016C00007000)
option OPRA