Dark

ASPI20261016P4
ASPI Oct 16 2026 4.00 Put (ASPI261016P00004000)
option OPRA

EOD

Sep 29, 2026

1.38+33.981%(+0.35)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4400	1.4400	1.2800	1.3800	+33.981%	54	1,713	0.000%
2026-09-25	1.1000	1.1000	1.0300	1.0300	-7.207%	13	1,728	+33.981%
2026-09-24	1.1000	1.1300	1.1000	1.1100	+16.842%	18	1,719	+24.324%
2026-09-23	1.0000	1.0000	0.9500	0.9500	+5.556%	2	1,712	+45.263%
2026-09-22	0.9800	0.9800	0.9000	0.9000	0.000%	11	1,714	+53.333%
2026-09-21	0.8500	0.9400	0.8500	0.9000	-2.174%	96	1,725	+53.333%
2026-09-18	0.8900	1.0000	0.8900	0.9200	+8.235%	21	1,762	+50.000%
2026-09-17	0.8000	0.8500	0.8000	0.8500	-10.526%	11	1,751	+62.353%
2026-09-16	0.9500	0.9500	0.9500	0.9500	-1.042%	10	1,755	+45.263%
2026-09-15	0.9800	0.9800	0.9600	0.9600	+6.667%	5	1,745	+43.750%
2026-09-14	0.8400	0.9000	0.8400	0.9000	+12.500%	17	1,741	+53.333%
2026-09-11	0.7400	0.8200	0.7000	0.8000	+23.077%	34	1,744	+72.500%
2026-09-10	0.6200	0.6500	0.5500	0.6500	+27.451%	72	1,720	+112.308%
2026-09-09	0.4000	0.5100	0.4000	0.5100	+45.714%	91	1,691	+170.588%
2026-09-08	0.3000	0.3500	0.3000	0.3500	-22.222%	33	1,627	+294.286%
2026-09-04	0.4500	0.4500	0.4500	0.4500	-19.643%	1	1,649	+206.667%
2026-09-01	0.5600	0.5600	0.5600	0.5600	+12.000%	1	1,649	+146.429%
2026-08-31	0.5200	0.5200	0.5000	0.5000	-1.961%	6	1,648	+176.000%
2026-08-28	0.5500	0.5500	0.5100	0.5100	-1.923%	21	1,654	+170.588%
2026-08-27	0.4500	0.5200	0.4500	0.5200	-8.772%	10	1,635	+165.385%
2026-08-26	0.5500	0.5700	0.5000	0.5700	+3.636%	73	1,625	+142.105%
2026-08-25	0.5500	0.5500	0.5500	0.5500	-15.385%	6	1,573	+150.909%
2026-08-21	0.6000	0.6500	0.6000	0.6500	+10.169%	28	1,567	+112.308%
2026-08-19	0.6200	0.6200	0.5500	0.5900	-1.667%	8	1,567	+133.898%
2026-08-17	0.5000	0.6500	0.5000	0.6000	+7.143%	18	1,567	+130.000%
2026-08-14	0.5500	0.5600	0.5500	0.5600	+12.000%	4	1,556	+146.429%
2026-08-12	0.5000	0.5000	0.5000	0.5000	-16.667%	8	1,553	+176.000%
2026-08-11	0.5700	0.6000	0.5500	0.6000	-4.762%	5	1,545	+130.000%
2026-08-10	0.7000	0.7000	0.6300	0.6300	-4.545%	21	1,543	+119.048%
2026-08-07	0.6700	0.6700	0.5500	0.6600	-2.941%	4	1,562	+109.091%
2026-08-06	0.6800	0.6800	0.6800	0.6800	-2.857%	1	1,561	+102.941%
2026-08-05	0.7800	0.7800	0.7000	0.7000	0.000%	4	1,562	+97.143%
2026-08-04	0.7000	0.7000	0.7000	0.7000	-4.110%	15	1,562	+97.143%
2026-08-03	0.8200	0.8200	0.7300	0.7300	-8.750%	2	1,559	+89.041%
2026-07-31	0.8000	0.8000	0.8000	0.8000	0.000%	2	1,559	+72.500%
2026-07-27	0.8800	0.8800	0.8000	0.8000	-2.439%	100	1,559	+72.500%
2026-07-23	0.8400	0.8600	0.8200	0.8200	+7.895%	75	1,601	+68.293%
2026-07-22	0.7200	0.7600	0.7200	0.7600	+2.703%	25	1,530	+81.579%
2026-07-21	0.7400	0.7400	0.7400	0.7400	-19.565%	6	1,505	+86.486%
2026-07-20	0.9100	0.9200	0.9100	0.9200	-4.167%	5	1,505	+50.000%
2026-07-17	0.9900	0.9900	0.9000	0.9600	+12.941%	22	1,501	+43.750%
2026-07-16	0.8000	0.9000	0.8000	0.8500	+41.667%	30	1,480	+62.353%
2026-07-15	0.6500	0.6500	0.6000	0.6000	-1.639%	20	1,469	+130.000%
2026-07-14	0.6000	0.6100	0.5500	0.6100	-6.154%	122	1,449	+126.230%
2026-07-13	0.6000	0.6800	0.5800	0.6500	+6.557%	80	1,333	+112.308%
2026-07-08	0.5700	0.6300	0.5700	0.6100	+1.667%	109	1,293	+126.230%
2026-07-07	0.6000	0.6200	0.6000	0.6000	+25.000%	30	1,194	+130.000%
2026-06-30	0.4000	0.5700	0.4000	0.4800	-15.789%	4	1,168	+187.500%
2026-06-26	0.5700	0.5700	0.5700	0.5700	+42.500%	1	1,168	+142.105%
2026-06-24	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,168	+245.000%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-25.000%	6	1,168	+360.000%
2026-06-17	0.3500	0.4000	0.3000	0.4000	-20.000%	476	1,162	+245.000%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-16.667%	150	915	+176.000%
2026-06-10	0.5500	0.6000	0.5500	0.6000	0.000%	3	899	+130.000%
2026-06-05	0.4900	0.6000	0.4900	0.6000	+71.429%	150	897	+130.000%
2026-06-02	0.3600	0.3600	0.3500	0.3500	-5.405%	7	771	+294.286%
2026-05-29	0.3700	0.3700	0.3700	0.3700	+5.714%	2	775	+272.973%
2026-05-28	0.3500	0.3500	0.3500	0.3500	-22.222%	10	777	+294.286%
2026-05-27	0.4500	0.4500	0.4500	0.4500	0.000%	1	787	+206.667%
2026-05-26	0.4500	0.4500	0.4500	0.4500	-36.620%	13	786	+206.667%
2026-05-21	0.7100	0.7100	0.7100	0.7100	+47.917%	1	783	+94.366%
2026-05-13	0.4800	0.4800	0.4800	0.4800	-4.000%	1	784	+187.500%
2026-05-11	0.7000	0.7000	0.5000	0.5000	-33.333%	13	784	+176.000%
2026-04-24	0.7500	0.7500	0.7500	0.7500	-11.765%	1	787	+84.000%
2026-04-21	0.8000	0.8500	0.8000	0.8500	+13.333%	3	785	+62.353%
2026-04-20	0.7500	0.8000	0.7500	0.7500	+11.940%	4	785	+84.000%
2026-04-17	0.7000	0.7000	0.6700	0.6700	-25.556%	3	785	+105.970%
2026-04-16	0.9000	0.9000	0.9000	0.9000	-18.182%	1	785	+53.333%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-7.563%	5	785	+25.455%
2026-04-08	1.1200	1.1900	1.1200	1.1900	-9.848%	35	785	+15.966%
2026-04-07	1.2000	1.3200	1.2000	1.3200	+10.000%	5	785	+4.545%
2026-04-02	1.1800	1.2000	1.1800	1.2000	+6.195%	48	768	+15.000%
2026-03-27	1.1500	1.2000	1.0000	1.1300	+1.802%	881	768	+22.124%
2026-03-26	1.1000	1.3500	1.1000	1.1100	+11.000%	25	676	+24.324%
2026-03-25	0.9000	1.0000	0.9000	1.0000	0.000%	45	671	+38.000%
2026-03-24	0.9000	1.0000	0.9000	1.0000	-8.257%	2	656	+38.000%
2026-03-23	1.1000	1.1000	1.0900	1.0900	-9.917%	51	654	+26.606%
2026-03-19	1.0000	1.2100	1.0000	1.2100	+12.037%	6	603	+14.050%
2026-03-17	1.0400	1.0800	1.0400	1.0800	+13.684%	2	597	+27.778%
2026-03-16	0.9500	0.9500	0.9500	0.9500	-1.042%	1	595	+45.263%
2026-03-13	0.9100	0.9900	0.8900	0.9600	+20.000%	56	594	+43.750%
2026-03-10	0.7800	0.8000	0.7800	0.8000	-25.234%	2	540	+72.500%
2026-03-06	1.0700	1.0700	1.0700	1.0700	+12.632%	1	538	+28.972%
2026-03-05	0.9100	0.9600	0.9100	0.9500	+5.556%	3	538	+45.263%
2026-03-04	0.7500	0.9000	0.7500	0.9000	-1.099%	521	535	+53.333%
2026-03-03	0.8900	0.9100	0.8900	0.9100	+7.059%	2	14	+51.648%
2026-02-26	0.8500	0.8500	0.8500	0.8500	-6.593%	10	12	+62.353%
2026-02-24	0.9100	0.9100	0.9100	0.9100	-3.191%	1	2	+51.648%
2026-02-23	0.9400	0.9400	0.9400	0.9400	0.000%	1	1	+46.809%

.dark-mode .g1QMdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g1QMdq{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20261016P4ASPI Oct 16 2026 4.00 Put (ASPI261016P00004000)option OPRA

ASPI20261016P4
ASPI Oct 16 2026 4.00 Put (ASPI261016P00004000)
option OPRA