Dark

ASPI20261016P5
ASPI Oct 16 2026 5.00 Put (ASPI261016P00005000)
option OPRA

EOD

Sep 30, 2026

2.25-8.907%(-0.22)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.3500	2.3500	2.2500	2.2500	-8.907%	155	1,486	0.000%
2026-09-28	2.2200	2.4700	2.2200	2.4700	+21.675%	46	1,610	-8.907%
2026-09-25	2.0300	2.0300	2.0300	2.0300	-2.404%	1	1,926	+10.837%
2026-09-24	2.0500	2.0800	2.0500	2.0800	+6.667%	3	1,927	+8.173%
2026-09-23	1.9500	1.9500	1.9500	1.9500	+8.333%	6	2,348	+15.385%
2026-09-21	1.7700	1.8000	1.7700	1.8000	0.000%	24	2,576	+25.000%
2026-09-18	1.8000	1.8000	1.8000	1.8000	+5.882%	3	2,600	+25.000%
2026-09-17	1.8000	1.8000	1.7000	1.7000	-15.000%	3	2,600	+32.353%
2026-09-16	1.8700	2.0000	1.8500	2.0000	+9.290%	43	2,601	+12.500%
2026-09-15	1.8300	1.8300	1.8300	1.8300	+1.667%	8	2,602	+22.951%
2026-09-14	1.7700	1.8000	1.7700	1.8000	+9.091%	6	2,664	+25.000%
2026-09-11	1.6900	1.6900	1.5000	1.6500	+14.583%	130	2,662	+36.364%
2026-09-10	1.3700	1.4400	1.3500	1.4400	+17.073%	316	2,752	+56.250%
2026-09-09	1.3000	1.3000	1.2300	1.2300	+33.696%	2	2,466	+82.927%
2026-09-08	0.9500	0.9500	0.9200	0.9200	-14.815%	47	2,467	+144.565%
2026-09-04	1.2600	1.2600	1.0800	1.0800	-18.797%	6	2,465	+108.333%
2026-09-02	1.3300	1.3300	1.3300	1.3300	-2.206%	1	2,465	+69.173%
2026-09-01	1.3500	1.3600	1.3500	1.3600	+11.475%	11	2,466	+65.441%
2026-08-31	1.2700	1.2700	1.2200	1.2200	-6.870%	3	2,455	+84.426%
2026-08-24	1.3100	1.3100	1.3100	1.3100	0.000%	2	2,453	+71.756%
2026-08-21	1.3100	1.3100	1.3100	1.3100	+6.504%	20	2,453	+71.756%
2026-08-19	1.3500	1.3500	1.2300	1.2300	-8.889%	3	2,453	+82.927%
2026-08-17	1.3500	1.3500	1.3500	1.3500	+17.391%	2	2,453	+66.667%
2026-08-11	1.2200	1.2200	1.0400	1.1500	-3.361%	3	2,455	+95.652%
2026-08-10	1.1900	1.1900	1.1900	1.1900	+3.478%	10	2,455	+89.076%
2026-08-07	1.3200	1.3200	1.1300	1.1500	-20.690%	3	2,465	+95.652%
2026-08-04	1.4500	1.4500	1.4500	1.4500	-14.201%	20	2,465	+55.172%
2026-07-30	1.6900	1.6900	1.6900	1.6900	+9.032%	2	2,485	+33.136%
2026-07-27	1.5500	1.5500	1.5500	1.5500	-6.061%	22	2,484	+45.161%
2026-07-20	1.6500	1.6500	1.6500	1.6500	-0.602%	1	2,462	+36.364%
2026-07-17	1.6700	1.6700	1.6600	1.6600	+32.800%	2	2,461	+35.542%
2026-07-15	1.1800	1.2500	1.1800	1.2500	+5.042%	60	2,459	+80.000%
2026-07-14	1.1500	1.2000	1.1500	1.1900	+6.250%	31	2,399	+89.076%
2026-07-10	1.1500	1.1500	1.0000	1.1200	-3.448%	3	2,396	+100.893%
2026-07-08	1.1800	1.2700	1.1000	1.1600	+0.870%	59	2,393	+93.966%
2026-07-07	1.1500	1.1500	1.1500	1.1500	+27.778%	10	2,334	+95.652%
2026-07-06	0.9000	0.9000	0.9000	0.9000	-5.263%	20	2,325	+150.000%
2026-07-02	0.7500	0.9500	0.7500	0.9500	+10.465%	6	2,299	+136.842%
2026-06-26	0.8600	0.8600	0.8600	0.8600	-4.444%	8	2,299	+161.628%
2026-06-25	0.8500	0.9000	0.8500	0.9000	+20.000%	35	2,291	+150.000%
2026-06-24	0.7500	0.7500	0.7500	0.7500	+15.385%	10	2,288	+200.000%
2026-06-23	0.7000	0.7000	0.6500	0.6500	-12.162%	20	2,278	+246.154%
2026-06-22	0.7400	0.7400	0.7400	0.7400	-32.727%	5	2,258	+204.054%
2026-06-11	1.1000	1.1000	1.1000	1.1000	+10.000%	3	2,253	+104.545%
2026-06-10	1.0000	1.0100	1.0000	1.0000	+11.111%	35	2,250	+125.000%
2026-06-09	0.8700	0.9000	0.8700	0.9000	+20.000%	4	2,215	+150.000%
2026-06-08	0.7500	0.7500	0.7500	0.7500	-16.667%	50	2,211	+200.000%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+20.000%	100	2,210	+150.000%
2026-06-03	0.7500	0.7500	0.7500	0.7500	+20.968%	10	2,210	+200.000%
2026-06-02	0.6000	0.6300	0.5500	0.6200	-6.061%	57	2,220	+262.903%
2026-06-01	0.6600	0.6600	0.6600	0.6600	-9.589%	1	2,214	+240.909%
2026-05-29	0.7500	0.7500	0.6800	0.7300	+12.308%	54	2,213	+208.219%
2026-05-28	0.7500	0.7500	0.6500	0.6500	-18.750%	29	2,240	+246.154%
2026-05-27	0.8000	0.8000	0.8000	0.8000	0.000%	10	2,244	+181.250%
2026-05-26	0.8000	0.8000	0.8000	0.8000	-28.571%	10	2,234	+181.250%
2026-05-22	1.1200	1.1200	1.1200	1.1200	-10.400%	3	2,234	+100.893%
2026-05-20	1.5200	1.5200	1.2500	1.2500	0.000%	21	2,234	+80.000%
2026-05-18	1.2500	1.2500	1.2500	1.2500	+31.579%	50	2,179	+80.000%
2026-05-13	0.9000	0.9500	0.9000	0.9500	-5.000%	1,100	2,179	+136.842%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-24.242%	10	1,188	+125.000%
2026-05-05	1.3400	1.3400	1.2900	1.3200	-2.222%	12	1,178	+70.455%
2026-05-04	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,166	+66.667%
2026-05-01	1.3000	1.3500	1.3000	1.3500	-1.460%	6	1,165	+66.667%
2026-04-28	1.3700	1.3700	1.3700	1.3700	+1.481%	1	1,165	+64.234%
2026-04-20	1.3000	1.3500	1.3000	1.3500	+3.846%	3	1,164	+66.667%
2026-04-17	1.3000	1.3000	1.3000	1.3000	-13.333%	10	1,161	+73.077%
2026-04-16	1.5000	1.5000	1.5000	1.5000	+16.279%	1	1,171	+50.000%
2026-04-15	1.4100	1.4100	1.2900	1.2900	-21.341%	12	1,171	+74.419%
2026-04-14	1.5000	1.6400	1.5000	1.6400	-7.345%	51	1,159	+37.195%
2026-04-09	1.7700	1.7700	1.7700	1.7700	-3.804%	1	1,108	+27.119%
2026-03-30	1.8300	1.8400	1.7900	1.8400	+5.143%	50	1,107	+22.283%
2026-03-27	1.7200	1.7500	1.7200	1.7500	-7.895%	5	1,057	+28.571%
2026-03-24	1.9000	1.9000	1.9000	1.9000	+2.151%	2	1,052	+18.421%
2026-03-20	1.8600	1.8600	1.8600	1.8600	+9.412%	24	1,054	+20.968%
2026-03-19	1.7000	1.7000	1.7000	1.7000	+4.294%	2	1,030	+32.353%
2026-03-17	1.6300	1.6300	1.6300	1.6300	+6.536%	1	1,028	+38.037%
2026-03-16	1.5800	1.5800	1.5300	1.5300	-2.548%	3	1,027	+47.059%
2026-03-13	1.4000	1.5700	1.4000	1.5700	+12.143%	1,001	1,025	+43.312%
2026-03-11	1.4000	1.4000	1.4000	1.4000	0.000%	10	33	+60.714%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-2.098%	1	24	+60.714%
2026-03-06	1.4300	1.4300	1.4300	1.4300	-10.063%	1	23	+57.343%
2026-03-05	1.5900	1.5900	1.5800	1.5900	+6.000%	10	22	+41.509%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-2.597%	1	12	+50.000%
2026-03-03	1.5200	1.5400	1.5200	1.5400	+2.667%	10	11	+46.104%
2026-02-26	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	+50.000%

.dark-mode .X2Yq1K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X2Yq1K{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20261016P5ASPI Oct 16 2026 5.00 Put (ASPI261016P00005000)option OPRA

ASPI20261016P5
ASPI Oct 16 2026 5.00 Put (ASPI261016P00005000)
option OPRA