Dark

ASPI20261016C8
ASPI Oct 16 2026 8.00 Call (ASPI261016C00008000)
option OPRA

EOD

Oct 1, 2026

0.0400+100.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0400	0.0400	0.0400	+100.000%	1	2,771	0.000%
2026-09-23	0.0200	0.0200	0.0200	0.0200	-60.000%	3	2,771	+100.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	-28.571%	10	2,774	-20.000%
2026-09-11	0.0500	0.0700	0.0500	0.0700	+16.667%	56	2,784	-42.857%
2026-09-10	0.0600	0.0600	0.0600	0.0600	+50.000%	5	2,840	-33.333%
2026-09-01	0.0200	0.0400	0.0200	0.0400	-20.000%	7	2,840	0.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,840	-20.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	-61.538%	11	2,838	-20.000%
2026-08-26	0.1300	0.1300	0.1300	0.1300	+160.000%	1	2,839	-69.231%
2026-08-20	0.0500	0.0500	0.0500	0.0500	-37.500%	3	2,839	-20.000%
2026-08-19	0.0500	0.0800	0.0500	0.0800	+33.333%	5	2,839	-50.000%
2026-08-18	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,839	-33.333%
2026-08-17	0.1000	0.1000	0.0500	0.0500	-50.000%	11	2,840	-20.000%
2026-08-14	0.1400	0.1500	0.1000	0.1000	-33.333%	14	2,849	-60.000%
2026-08-13	0.1500	0.1500	0.1200	0.1500	+50.000%	4	2,840	-73.333%
2026-08-12	0.1500	0.1500	0.1000	0.1000	-50.000%	2	2,840	-60.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,841	-80.000%
2026-08-10	0.2000	0.2000	0.1500	0.2000	+33.333%	56	2,840	-80.000%
2026-08-07	0.1600	0.1600	0.1400	0.1500	0.000%	3	2,890	-73.333%
2026-08-06	0.1500	0.1500	0.1500	0.1500	-37.500%	1	2,888	-73.333%
2026-08-05	0.2400	0.2400	0.2400	0.2400	+20.000%	5	2,887	-83.333%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+11.111%	1	2,892	-80.000%
2026-07-31	0.1800	0.1800	0.1800	0.1800	-14.286%	1	2,891	-77.778%
2026-07-30	0.2100	0.2100	0.2100	0.2100	-4.545%	1	2,890	-80.952%
2026-07-28	0.2200	0.2200	0.2200	0.2200	+10.000%	4	2,891	-81.818%
2026-07-27	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,893	-80.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-3.846%	5	2,893	-84.000%
2026-07-21	0.2900	0.3000	0.2400	0.2600	+23.810%	128	2,893	-84.615%
2026-07-20	0.2100	0.2100	0.2100	0.2100	-8.696%	1	2,896	-80.952%
2026-07-17	0.2500	0.2500	0.0500	0.2300	+15.000%	16	2,896	-82.609%
2026-07-16	0.3500	0.3500	0.2000	0.2000	-42.857%	159	2,893	-80.000%
2026-07-14	0.1000	0.3500	0.1000	0.3500	-2.778%	4	2,885	-88.571%
2026-07-13	0.3800	0.4500	0.3600	0.3600	-34.545%	15	2,884	-88.889%
2026-07-10	0.5500	0.5500	0.5500	0.5500	-3.509%	2	2,881	-92.727%
2026-07-09	0.5600	0.5700	0.5600	0.5700	+3.636%	5	2,879	-92.982%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-1.786%	14	2,879	-92.727%
2026-07-07	0.6500	0.6500	0.5600	0.5600	-24.324%	51	2,882	-92.857%
2026-07-06	0.8500	0.8500	0.6700	0.7400	-7.500%	15	2,845	-94.595%
2026-07-02	1.0000	1.1000	0.7500	0.8000	-27.273%	22	2,843	-95.000%
2026-07-01	1.0000	1.2000	0.7500	1.1000	0.000%	28	2,843	-96.364%
2026-06-30	1.2000	1.2500	1.1000	1.1000	0.000%	50	2,820	-96.364%
2026-06-29	1.1500	1.2500	1.0500	1.1000	+2.804%	76	2,778	-96.364%
2026-06-26	1.1300	1.1300	1.0700	1.0700	-10.833%	2	2,756	-96.262%
2026-06-25	1.5000	1.5000	1.1000	1.2000	-13.043%	8	2,757	-96.667%
2026-06-24	1.5200	1.5200	1.3800	1.3800	-12.658%	59	2,757	-97.101%
2026-06-23	1.7500	1.7500	1.5800	1.5800	-12.222%	4	2,758	-97.468%
2026-06-22	1.6500	1.8000	1.6500	1.8000	+13.924%	33	2,757	-97.778%
2026-06-18	1.7000	1.7000	1.5800	1.5800	+1.282%	8	2,757	-97.468%
2026-06-17	1.5800	1.5800	1.5600	1.5600	+19.084%	16	2,757	-97.436%
2026-06-15	1.5500	1.5500	1.3100	1.3100	-2.963%	16	2,757	-96.947%
2026-06-12	1.4100	1.4100	1.0000	1.3500	+8.000%	24	2,745	-97.037%
2026-06-11	1.0500	1.2500	1.0500	1.2500	+8.696%	2	2,746	-96.800%
2026-06-10	1.1800	1.2800	1.1500	1.1500	-13.534%	67	2,746	-96.522%
2026-06-09	1.2500	1.3300	1.2000	1.3300	-26.111%	53	2,700	-96.992%
2026-06-08	1.6300	1.8000	1.6000	1.8000	+23.288%	26	2,699	-97.778%
2026-06-05	1.9200	1.9200	1.4000	1.4600	-33.333%	69	2,699	-97.260%
2026-06-04	1.9500	2.2800	1.9500	2.1900	-0.455%	19	2,689	-98.174%
2026-06-03	2.3200	2.3200	2.2000	2.2000	-14.729%	10	2,689	-98.182%
2026-06-02	2.4500	2.7000	2.2300	2.5800	+3.200%	86	2,690	-98.450%
2026-06-01	2.1800	2.5000	2.1400	2.5000	+19.617%	407	2,693	-98.400%
2026-05-29	2.0700	2.4000	2.0300	2.0900	-4.128%	419	2,703	-98.086%
2026-05-28	1.6000	2.2400	1.5300	2.1800	+45.333%	104	3,076	-98.165%
2026-05-27	1.5500	1.8000	1.5000	1.5000	-7.975%	45	3,078	-97.333%
2026-05-26	1.6200	1.6700	1.4000	1.6300	+81.111%	620	3,055	-97.546%
2026-05-22	0.9200	0.9200	0.8800	0.9000	+28.571%	22	2,678	-95.556%
2026-05-21	0.8500	0.8500	0.7000	0.7000	-13.580%	21	2,697	-94.286%
2026-05-20	0.7500	0.8100	0.7400	0.8100	+24.615%	26	2,697	-95.062%
2026-05-19	0.7500	0.7500	0.6400	0.6500	-23.529%	2,033	817	-93.846%
2026-05-18	0.9500	0.9500	0.8500	0.8500	-34.615%	23	817	-95.294%
2026-05-14	1.2800	1.3000	1.2800	1.3000	-3.704%	3	817	-96.923%
2026-05-13	1.2500	1.3500	1.2500	1.3500	+17.391%	62	767	-97.037%
2026-05-12	1.1500	1.1500	1.1500	1.1500	-20.690%	1	767	-96.522%
2026-05-11	1.2500	1.5000	1.1200	1.4500	+45.000%	115	767	-97.241%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+1.010%	7	653	-96.000%
2026-05-06	1.2000	1.2000	0.9900	0.9900	+16.471%	6	646	-95.960%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-2.299%	1	644	-95.294%
2026-05-01	0.8700	0.8700	0.8700	0.8700	+16.000%	1	643	-95.402%
2026-04-30	0.7500	0.7500	0.7500	0.7500	-34.783%	5	643	-94.667%
2026-04-23	1.1500	1.1500	1.1500	1.1500	+15.000%	18	648	-96.522%
2026-04-22	1.0000	1.0000	0.9000	1.0000	-5.660%	29	648	-96.000%
2026-04-21	1.0600	1.0600	1.0600	1.0600	-10.169%	1	642	-96.226%
2026-04-17	1.1800	1.1800	1.0300	1.1800	+18.000%	38	642	-96.610%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-5.660%	3	648	-96.000%
2026-04-15	1.1000	1.2500	1.0500	1.0600	+24.706%	807	648	-96.226%
2026-04-14	0.8900	0.9000	0.8500	0.8500	-6.593%	38	253	-95.294%
2026-04-13	0.7000	0.9100	0.7000	0.9100	+44.444%	162	222	-95.604%
2026-04-07	0.6300	0.6300	0.6300	0.6300	+14.545%	20	81	-93.651%
2026-04-02	0.5500	0.5500	0.5500	0.5500	-23.611%	1	60	-92.727%
2026-04-01	0.6500	0.7200	0.6500	0.7200	-31.429%	11	60	-94.444%
2026-03-24	0.9200	1.0500	0.9200	1.0500	+69.355%	18	60	-96.190%
2026-03-19	0.8000	0.8000	0.6200	0.6200	-34.737%	8	56	-93.548%
2026-03-18	0.9500	0.9500	0.9500	0.9500	-5.000%	1	56	-95.789%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-32.886%	2	55	-96.000%
2026-03-12	1.4900	1.4900	1.4900	1.4900	+2.759%	1	53	-97.315%
2026-03-10	1.4000	1.4500	1.4000	1.4500	+12.403%	8	52	-97.241%
2026-03-09	1.2900	1.2900	1.2900	1.2900	-4.444%	1	60	-96.899%
2026-03-06	1.1700	1.3500	1.1700	1.3500	+36.364%	23	59	-97.037%
2026-03-05	0.9900	0.9900	0.9800	0.9900	-19.512%	10	40	-95.960%
2026-03-04	1.2000	1.2500	1.2000	1.2300	+6.957%	32	30	-96.748%
2026-03-02	1.2000	1.2000	1.1500	1.1500	0.000%	22	21	-96.522%

.dark-mode .j0g08j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j0g08j{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20261016C8ASPI Oct 16 2026 8.00 Call (ASPI261016C00008000)option OPRA

ASPI20261016C8
ASPI Oct 16 2026 8.00 Call (ASPI261016C00008000)
option OPRA