Dark

ASPI20270115C10
ASPI Jan 15 2027 10.00 Call (ASPI270115C00010000)
option OPRA

EOD

Sep 30, 2026

0.05000.000%(0.0000)557

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.0500	0.0500	0.000%	557	18,085	0.000%
2026-09-29	0.0500	0.0700	0.0500	0.0500	0.000%	6	17,529	0.000%
2026-09-28	0.0500	0.0800	0.0500	0.0500	0.000%	25	17,524	0.000%
2026-09-25	0.0500	0.0500	0.0500	0.0500	-16.667%	15	17,517	0.000%
2026-09-24	0.0500	0.0600	0.0500	0.0600	+20.000%	19	17,517	-16.667%
2026-09-23	0.0500	0.0500	0.0500	0.0500	-16.667%	3	17,516	0.000%
2026-09-22	0.0700	0.0800	0.0600	0.0600	0.000%	56	17,513	-16.667%
2026-09-21	0.0700	0.0800	0.0600	0.0600	-40.000%	14	17,459	-16.667%
2026-09-18	0.1000	0.1000	0.1000	0.1000	0.000%	2	17,453	-50.000%
2026-09-17	0.0900	0.1000	0.0800	0.1000	+66.667%	67	17,453	-50.000%
2026-09-16	0.1000	0.1000	0.0600	0.0600	-25.000%	22	17,470	-16.667%
2026-09-15	0.0800	0.0800	0.0800	0.0800	-11.111%	3	17,474	-37.500%
2026-09-14	0.2500	0.2500	0.0800	0.0900	-10.000%	158	17,473	-44.444%
2026-09-11	0.1700	0.2000	0.1000	0.1000	-37.500%	276	17,332	-50.000%
2026-09-10	0.1000	0.1600	0.1000	0.1600	+23.077%	148	17,328	-68.750%
2026-09-09	0.1500	0.1800	0.1300	0.1300	-35.000%	40	17,373	-61.538%
2026-09-08	0.2000	0.2000	0.2000	0.2000	+11.111%	18	17,364	-75.000%
2026-09-04	0.1600	0.1800	0.1600	0.1800	+50.000%	5	17,349	-72.222%
2026-09-03	0.1500	0.1500	0.1000	0.1200	-25.000%	258	17,349	-58.333%
2026-09-02	0.1500	0.1600	0.1100	0.1600	+23.077%	177	17,453	-68.750%
2026-09-01	0.1600	0.1600	0.1000	0.1300	-13.333%	97	17,453	-61.538%
2026-08-31	0.1700	0.1700	0.1500	0.1500	0.000%	122	17,410	-66.667%
2026-08-28	0.1700	0.2000	0.1500	0.1500	-21.053%	76	17,303	-66.667%
2026-08-27	0.2000	0.2500	0.1800	0.1900	+90.000%	10	17,237	-73.684%
2026-08-26	0.2000	0.2500	0.1000	0.1000	-47.368%	23	17,235	-50.000%
2026-08-25	0.2000	0.2000	0.1800	0.1900	0.000%	18	17,219	-73.684%
2026-08-24	0.2500	0.2500	0.1600	0.1900	-9.524%	987	17,218	-73.684%
2026-08-21	0.2000	0.2500	0.1600	0.2100	-16.000%	629	16,515	-76.190%
2026-08-20	0.2200	0.2500	0.2200	0.2500	0.000%	55	16,480	-80.000%
2026-08-19	0.1700	0.2500	0.1700	0.2500	+47.059%	39	16,442	-80.000%
2026-08-18	0.2000	0.2200	0.1700	0.1700	-10.526%	131	16,425	-70.588%
2026-08-17	0.2700	0.2800	0.1900	0.1900	-36.667%	105	16,424	-73.684%
2026-08-14	0.3500	0.3500	0.3000	0.3000	-9.091%	22	16,368	-83.333%
2026-08-13	0.3500	0.3500	0.3200	0.3300	-2.941%	21	16,361	-84.848%
2026-08-12	0.4100	0.4100	0.3400	0.3400	+3.030%	26	16,358	-85.294%
2026-08-11	0.3700	0.3700	0.3300	0.3300	-8.333%	53	16,372	-84.848%
2026-08-10	0.3500	0.3600	0.3400	0.3600	-2.703%	76	16,351	-86.111%
2026-08-07	0.3600	0.4000	0.3600	0.3700	+5.714%	38	16,299	-86.486%
2026-08-06	0.4000	0.4000	0.3500	0.3500	0.000%	7	16,297	-85.714%
2026-08-05	0.4000	0.4000	0.3500	0.3500	-12.500%	3	16,292	-85.714%
2026-08-04	0.4100	0.4100	0.3500	0.4000	+14.286%	211	16,292	-87.500%
2026-08-03	0.3500	0.3800	0.3500	0.3500	-7.895%	15	16,292	-85.714%
2026-07-31	0.3800	0.3800	0.3800	0.3800	+2.703%	2	16,296	-86.842%
2026-07-30	0.3800	0.4000	0.3000	0.3700	+23.333%	674	16,296	-86.486%
2026-07-29	0.3400	0.3400	0.3000	0.3000	-3.226%	110	15,677	-83.333%
2026-07-28	0.3500	0.4200	0.3000	0.3100	-18.421%	137	15,672	-83.871%
2026-07-27	0.4000	0.4000	0.3800	0.3800	+8.571%	31	15,570	-86.842%
2026-07-24	0.4100	0.4100	0.3500	0.3500	-18.605%	91	15,542	-85.714%
2026-07-23	0.4000	0.4500	0.3500	0.4300	-4.444%	185	15,583	-88.372%
2026-07-22	0.4500	0.5000	0.4000	0.4500	-2.174%	75	15,538	-88.889%
2026-07-21	0.4000	0.5500	0.4000	0.4600	+31.429%	1,058	15,467	-89.130%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-12.500%	1	14,834	-85.714%
2026-07-17	0.4000	0.4500	0.3500	0.4000	0.000%	412	14,834	-87.500%
2026-07-16	0.5000	0.6500	0.3800	0.4000	-29.825%	260	14,601	-87.500%
2026-07-15	0.7700	0.7700	0.5700	0.5700	-12.308%	6	14,610	-91.228%
2026-07-14	0.6000	0.6500	0.6000	0.6500	+10.169%	47	14,609	-92.308%
2026-07-13	0.7500	0.8400	0.5900	0.5900	-24.359%	71	14,572	-91.525%
2026-07-10	0.9000	0.9200	0.6500	0.7800	-2.500%	26	14,509	-93.590%
2026-07-09	0.8500	0.8500	0.7500	0.8000	+15.942%	10	14,492	-93.750%
2026-07-08	0.7500	0.8200	0.6900	0.6900	-8.000%	142	14,492	-92.754%
2026-07-07	0.8500	0.8800	0.7500	0.7500	-21.053%	83	14,486	-93.333%
2026-07-06	0.9500	0.9700	0.9000	0.9500	0.000%	9	14,487	-94.737%
2026-07-02	1.1300	1.1300	0.8500	0.9500	-25.781%	29	14,487	-94.737%
2026-07-01	1.3000	1.3000	1.2000	1.2800	+2.400%	4	14,487	-96.094%
2026-06-30	1.3500	1.4000	1.2200	1.2500	0.000%	82	14,487	-96.000%
2026-06-29	1.3000	1.4100	1.1500	1.2500	+13.636%	87	14,462	-96.000%
2026-06-26	1.2500	1.2700	1.1000	1.1000	-15.385%	130	14,487	-95.455%
2026-06-25	1.4000	1.4500	1.2500	1.3000	-16.129%	49	14,403	-96.154%
2026-06-24	1.6600	1.7100	1.4500	1.5500	-8.824%	88	14,393	-96.774%
2026-06-23	1.8700	1.9000	1.7000	1.7000	-8.108%	23	14,429	-97.059%
2026-06-22	1.9000	1.9500	1.6500	1.8500	+8.824%	2,165	14,433	-97.297%
2026-06-18	1.6500	1.9000	1.6500	1.7000	+9.677%	2,034	14,035	-97.059%
2026-06-17	1.5500	1.8500	1.5500	1.5500	+3.333%	25	14,035	-96.774%
2026-06-16	1.3000	1.5000	1.3000	1.5000	-9.091%	125	14,049	-96.667%
2026-06-15	1.7000	1.7500	1.5500	1.6500	+12.245%	48	14,056	-96.970%
2026-06-12	1.6000	1.6500	1.4500	1.4700	+5.000%	55	14,072	-96.599%
2026-06-11	1.2300	1.4000	1.1500	1.4000	+10.236%	55	14,055	-96.429%
2026-06-10	1.5300	1.5300	1.2000	1.2700	-15.333%	47	14,050	-96.063%
2026-06-09	1.8000	1.8200	1.4000	1.5000	-12.791%	408	14,061	-96.667%
2026-06-08	1.8700	2.0000	1.5000	1.7200	+1.176%	190	13,984	-97.093%
2026-06-05	2.2000	2.2000	1.5500	1.7000	-21.296%	439	13,993	-97.059%
2026-06-04	2.0500	2.2100	2.0500	2.1600	-0.917%	74	13,895	-97.685%
2026-06-03	2.4000	2.4000	2.1000	2.1800	-18.959%	122	13,929	-97.706%
2026-06-02	2.5500	2.8500	2.5000	2.6900	+7.600%	1,748	13,927	-98.141%
2026-06-01	2.2000	2.5500	2.1500	2.5000	+15.207%	3,582	14,110	-98.000%
2026-05-29	2.1400	2.5000	2.0000	2.1700	-5.240%	786	14,753	-97.696%
2026-05-28	1.6000	2.3500	1.6000	2.2900	+43.125%	2,029	14,952	-97.817%
2026-05-27	1.6700	1.8500	1.5000	1.6000	-5.325%	194	13,998	-96.875%
2026-05-26	1.5000	1.8000	1.5000	1.6900	+69.000%	887	13,995	-97.041%
2026-05-22	0.9800	1.1000	0.9800	1.0000	+25.000%	10	13,947	-95.000%
2026-05-21	1.1500	1.1500	0.8000	0.8000	-14.894%	31	13,955	-93.750%
2026-05-20	0.7500	0.9500	0.7500	0.9400	+17.500%	91	13,955	-94.681%
2026-05-19	0.9000	0.9200	0.7500	0.8000	-21.569%	314	13,873	-93.750%
2026-05-18	1.1500	1.2000	0.9600	1.0200	-15.000%	220	13,873	-95.098%
2026-05-15	1.0500	1.2500	1.0000	1.2000	-17.241%	665	13,873	-95.833%
2026-05-14	1.2500	1.4500	1.2000	1.4500	0.000%	1,197	13,990	-96.552%
2026-05-13	1.6800	1.6800	1.2500	1.4500	+16.935%	662	14,137	-96.552%
2026-05-12	1.2500	1.3000	1.1000	1.2400	-13.287%	574	14,137	-95.968%
2026-05-11	1.1000	1.8000	1.1000	1.4300	+50.526%	963	14,137	-96.503%
2026-05-08	0.9000	1.0500	0.9000	0.9500	-9.524%	49	13,670	-94.737%
2026-05-07	1.0500	1.1000	1.0500	1.0500	-7.080%	69	13,682	-95.238%
2026-05-06	0.9800	1.1500	0.9800	1.1300	+18.947%	99	13,635	-95.575%
2026-05-05	0.9500	0.9500	0.9000	0.9500	-5.000%	118	13,612	-94.737%
2026-05-04	1.0000	1.0000	1.0000	1.0000	+5.263%	1	13,504	-95.000%
2026-05-01	0.9000	1.0500	0.9000	0.9500	-5.000%	131	13,495	-94.737%
2026-04-30	1.0700	1.0700	0.9500	1.0000	+11.111%	8	13,495	-95.000%
2026-04-29	1.0000	1.0000	0.8900	0.9000	-11.765%	215	13,496	-94.444%
2026-04-28	1.0000	1.0500	1.0000	1.0200	-2.857%	150	13,381	-95.098%
2026-04-27	1.1500	1.2500	1.0500	1.0500	-8.696%	258	13,281	-95.238%
2026-04-23	1.2500	1.3100	0.9000	1.1500	-4.167%	347	13,409	-95.652%
2026-04-22	1.1000	1.2000	1.0000	1.2000	+20.000%	254	13,261	-95.833%
2026-04-21	1.1000	1.1000	1.0000	1.0000	-12.281%	7	13,261	-95.000%
2026-04-20	1.0000	1.1800	1.0000	1.1400	-7.317%	50	13,261	-95.614%
2026-04-17	1.2000	1.3500	1.1200	1.2300	+13.889%	125	13,264	-95.935%
2026-04-16	1.1200	1.1700	1.0500	1.0800	-6.087%	107	13,199	-95.370%
2026-04-15	1.0000	1.4200	1.0000	1.1500	+19.792%	3,040	13,180	-95.652%
2026-04-14	1.1000	1.1000	0.9100	0.9600	-8.571%	139	11,336	-94.792%
2026-04-13	0.8500	1.0600	0.8500	1.0500	+43.836%	46	11,310	-95.238%
2026-04-10	0.8000	0.8500	0.7300	0.7300	-1.351%	56	11,305	-93.151%
2026-04-09	0.7500	0.8000	0.7000	0.7400	-2.632%	219	11,355	-93.243%
2026-04-08	0.8000	0.9000	0.7600	0.7600	+1.333%	46	11,303	-93.421%
2026-04-07	0.8000	0.8000	0.7500	0.7500	-6.250%	21	11,302	-93.333%
2026-04-06	0.7500	0.8000	0.7500	0.8000	0.000%	61	11,316	-93.750%
2026-04-02	0.7400	0.8000	0.7000	0.8000	+11.111%	37	11,280	-93.750%
2026-04-01	0.8700	0.8700	0.7000	0.7200	-12.195%	77	11,280	-93.056%
2026-03-31	0.8500	0.8900	0.8200	0.8200	+2.500%	31	11,288	-93.902%
2026-03-30	0.9100	0.9100	0.8000	0.8000	-4.762%	23	11,275	-93.750%
2026-03-27	0.9500	0.9500	0.8000	0.8400	-37.778%	239	11,276	-94.048%
2026-03-26	1.0800	1.3500	0.9500	1.3500	+36.364%	29	11,305	-96.296%
2026-03-25	1.1000	1.2000	0.9900	0.9900	-10.000%	115	11,305	-94.949%
2026-03-24	0.9300	1.2500	0.9300	1.1000	+12.245%	168	11,289	-95.455%
2026-03-23	0.9400	1.0600	0.9200	0.9800	+18.072%	164	11,272	-94.898%
2026-03-20	0.8000	0.8300	0.7500	0.8300	-2.353%	196	11,202	-93.976%
2026-03-19	0.8000	0.8500	0.7300	0.8500	-15.000%	209	11,028	-94.118%
2026-03-18	0.6500	1.0000	0.6500	1.0000	-4.762%	9	10,971	-95.000%
2026-03-17	1.1700	1.1700	0.9800	1.0500	-19.231%	60	10,970	-95.238%
2026-03-16	1.2300	1.3000	1.2000	1.3000	+1.563%	52	11,019	-96.154%
2026-03-13	1.5000	1.5000	1.2200	1.2800	-20.000%	240	11,046	-96.094%
2026-03-12	1.5000	1.7300	1.5000	1.6000	+6.667%	122	11,055	-96.875%
2026-03-11	1.6600	1.6600	1.4500	1.5000	-11.765%	438	11,050	-96.667%
2026-03-10	1.5300	1.8500	1.5300	1.7000	+21.429%	3,070	11,185	-97.059%
2026-03-09	1.2000	1.4500	1.2000	1.4000	+7.692%	95	9,518	-96.429%
2026-03-06	1.3400	1.5000	1.3000	1.3000	+18.182%	5	9,452	-96.154%
2026-03-05	1.1000	1.1000	1.1000	1.1000	-12.000%	1	9,451	-95.455%
2026-03-04	1.1000	1.2500	1.1000	1.2500	+13.636%	25	9,450	-96.000%
2026-03-03	1.1100	1.2000	1.0500	1.1000	-11.290%	20	9,466	-95.455%
2026-03-02	1.1000	1.2400	1.1000	1.2400	+7.826%	206	9,458	-95.968%
2026-02-27	1.2500	1.2500	1.1200	1.1500	-8.000%	87	9,408	-95.652%
2026-02-26	1.3200	1.3300	1.2400	1.2500	-10.714%	751	9,358	-96.000%
2026-02-25	1.2000	1.4500	1.2000	1.4000	+17.647%	54	9,321	-96.429%
2026-02-24	1.0500	1.1900	1.0500	1.1900	+3.478%	70	9,321	-95.798%
2026-02-23	1.0500	1.2000	1.0500	1.1500	+9.524%	300	9,325	-95.652%
2026-02-20	1.1000	1.2500	1.0500	1.0500	-12.500%	91	9,342	-95.238%
2026-02-19	1.1500	1.2400	0.9500	1.2000	0.000%	304	9,349	-95.833%
2026-02-18	1.3100	1.3500	1.1100	1.2000	-2.439%	876	9,499	-95.833%
2026-02-17	1.1200	1.2300	1.1000	1.2300	+6.034%	9	9,686	-95.935%
2026-02-13	1.0000	1.2000	1.0000	1.1600	+3.571%	45	9,680	-95.690%
2026-02-12	1.5000	1.6000	1.1000	1.1200	-13.846%	176	9,680	-95.536%
2026-02-11	1.3500	1.3900	1.1500	1.3000	-3.704%	42	9,630	-96.154%
2026-02-10	1.3300	1.3700	1.3200	1.3500	-6.250%	215	9,596	-96.296%
2026-02-09	1.3700	1.5200	1.3500	1.4400	-0.690%	502	9,601	-96.528%
2026-02-06	1.3500	1.5000	1.3200	1.4500	+20.833%	289	9,566	-96.552%
2026-02-05	1.4000	1.4000	1.2000	1.2000	-16.667%	31	9,640	-95.833%
2026-02-04	1.7500	1.7500	1.2900	1.4400	-11.656%	135	9,640	-96.528%
2026-02-03	1.7000	1.8000	1.6000	1.6300	+1.875%	32	9,664	-96.933%
2026-02-02	1.7500	1.9100	1.5000	1.6000	-15.789%	397	9,682	-96.875%
2026-01-30	2.2500	2.3000	1.9000	1.9000	-20.833%	98	9,420	-97.368%
2026-01-29	2.6500	2.6500	2.2600	2.4000	-15.789%	268	9,437	-97.917%
2026-01-28	2.8000	2.9700	2.6300	2.8500	-5.000%	155	9,260	-98.246%
2026-01-27	2.6000	3.0000	2.5000	3.0000	+15.385%	52	9,186	-98.333%
2026-01-26	3.4000	3.4000	2.3000	2.6000	-18.750%	108	9,161	-98.077%
2026-01-23	3.1000	3.5000	3.0000	3.2000	-1.840%	157	9,102	-98.438%
2026-01-22	2.8500	3.3000	2.8000	3.2600	+20.741%	118	9,032	-98.466%
2026-01-21	3.0000	3.1600	2.3700	2.7000	+3.846%	121	9,027	-98.148%
2026-01-20	3.1300	3.1300	2.6000	2.6000	-10.345%	103	8,945	-98.077%
2026-01-16	2.9400	3.2000	2.8000	2.9000	+1.754%	411	8,951	-98.276%
2026-01-15	2.7300	3.1000	2.6500	2.8500	+7.955%	43	8,951	-98.246%
2026-01-14	2.7500	2.7500	2.6400	2.6400	-2.222%	8	8,933	-98.106%
2026-01-13	2.7000	3.0000	2.7000	2.7000	-3.915%	50	8,936	-98.148%
2026-01-12	3.0000	3.0000	2.6600	2.8100	-6.333%	38	8,917	-98.221%
2026-01-09	3.2000	3.4000	2.9400	3.0000	+20.000%	78	8,901	-98.333%
2026-01-08	2.6100	2.6300	2.4500	2.5000	+3.306%	847	8,886	-98.000%
2026-01-07	2.8900	2.9000	2.3100	2.4200	-6.923%	2,824	8,137	-97.934%
2026-01-06	2.5000	2.6000	2.4000	2.6000	+4.000%	526	9,746	-98.077%
2026-01-05	2.6000	2.7000	2.4500	2.5000	+25.628%	2,068	9,224	-98.000%
2026-01-02	1.7400	2.0400	1.7400	1.9900	+9.945%	110	7,397	-97.487%
2025-12-31	1.8000	1.8200	1.8000	1.8100	-2.162%	9	7,319	-97.238%
2025-12-30	1.9500	2.0000	1.8300	1.8500	-9.756%	194	7,319	-97.297%
2025-12-29	2.1100	2.1400	2.0000	2.0500	-4.651%	308	7,341	-97.561%
2025-12-26	2.4000	2.4000	2.1500	2.1500	-8.120%	157	7,299	-97.674%
2025-12-24	2.3000	2.3500	2.3000	2.3400	+1.739%	411	7,269	-97.863%
2025-12-23	2.5200	2.5900	2.3000	2.3000	-0.862%	20	7,269	-97.826%
2025-12-22	3.0000	3.0000	2.3200	2.3200	-5.691%	22	7,267	-97.845%
2025-12-19	2.4100	2.5000	2.4100	2.4600	+14.419%	23	7,274	-97.967%
2025-12-18	2.4100	2.4100	2.1500	2.1500	-2.273%	102	7,255	-97.674%
2025-12-17	2.3000	2.7500	2.2000	2.2000	+4.762%	69	7,156	-97.727%
2025-12-16	2.1500	2.2500	2.0000	2.1000	0.000%	746	7,185	-97.619%
2025-12-15	2.3000	2.3500	2.1000	2.1000	-10.638%	53	7,176	-97.619%
2025-12-12	2.4300	2.4300	2.3400	2.3500	-12.313%	141	7,192	-97.872%
2025-12-11	2.5000	2.9000	2.5000	2.6800	-4.286%	671	7,141	-98.134%
2025-12-10	2.4500	2.8000	2.4500	2.8000	+6.870%	8	7,434	-98.214%
2025-12-09	2.6000	2.6300	2.5000	2.6200	+2.745%	133	7,428	-98.092%
2025-12-08	2.6500	2.7500	2.5000	2.5500	-12.069%	79	7,341	-98.039%
2025-12-05	2.8500	3.0900	2.8000	2.9000	+5.455%	66	7,278	-98.276%
2025-12-04	3.0400	3.0400	2.4800	2.7500	+19.565%	633	7,232	-98.182%
2025-12-03	2.0000	2.5000	1.9500	2.3000	+12.195%	166	6,714	-97.826%
2025-12-02	2.1500	2.3000	2.0500	2.0500	-6.818%	112	6,577	-97.561%
2025-12-01	2.4800	2.4800	2.2000	2.2000	-16.981%	101	6,649	-97.727%
2025-11-28	2.5500	2.6500	2.5000	2.6500	+8.163%	98	6,574	-98.113%
2025-11-26	2.9000	2.9000	2.3200	2.4500	+4.255%	52	6,482	-97.959%
2025-11-25	2.7000	2.7000	2.1600	2.3500	-17.544%	77	6,482	-97.872%
2025-11-24	3.2000	3.2000	2.4900	2.8500	+16.327%	276	6,485	-98.246%
2025-11-21	2.6000	3.0000	2.3100	2.4500	-12.500%	195	6,255	-97.959%
2025-11-20	3.8000	3.8000	2.8000	2.8000	-23.706%	70	6,120	-98.214%
2025-11-19	4.2000	4.2000	3.6700	3.6700	-3.166%	113	6,062	-98.638%
2025-11-18	3.4000	3.8000	3.4000	3.7900	+11.471%	68	5,949	-98.681%
2025-11-17	3.8200	3.8500	3.3000	3.4000	-19.048%	94	5,942	-98.529%
2025-11-14	3.7000	4.2000	3.7000	4.2000	+12.000%	29	5,908	-98.810%
2025-11-13	4.5100	4.5100	3.7500	3.7500	-17.219%	33	5,888	-98.667%
2025-11-12	4.5400	4.7800	4.3000	4.5300	+6.840%	191	5,862	-98.896%
2025-11-11	4.3700	4.4800	4.2400	4.2400	-9.595%	10	5,896	-98.821%
2025-11-10	4.8000	5.0500	4.4000	4.6900	-0.213%	95	5,887	-98.934%
2025-11-07	3.9000	5.2000	3.9000	4.7000	+30.556%	144	5,862	-98.936%
2025-11-06	4.1000	4.1000	3.6000	3.6000	-12.195%	217	5,809	-98.611%
2025-11-05	4.2000	4.4000	3.8500	4.1000	-1.205%	87	5,689	-98.780%
2025-11-04	4.8300	4.8300	4.1500	4.1500	-13.361%	150	5,640	-98.795%
2025-11-03	5.3900	5.4000	4.6500	4.7900	-9.623%	71	5,487	-98.956%
2025-10-31	5.9100	5.9100	5.2000	5.3000	-6.526%	72	5,487	-99.057%
2025-10-30	5.3500	6.2000	5.3500	5.6700	+3.091%	82	5,430	-99.118%
2025-10-29	5.9000	5.9000	5.4000	5.5000	-0.901%	78	5,465	-99.091%
2025-10-28	6.0000	6.0600	5.5000	5.5500	+1.835%	468	5,477	-99.099%
2025-10-27	5.2000	5.4500	5.0000	5.4500	+9.000%	83	5,339	-99.083%
2025-10-24	5.0000	5.5000	4.9000	5.0000	+4.167%	44	5,339	-99.000%
2025-10-23	5.3000	5.3000	4.7300	4.8000	+6.667%	65	5,331	-98.958%
2025-10-22	5.4400	5.4400	4.1000	4.5000	-5.263%	234	5,291	-98.889%
2025-10-21	6.6000	6.6000	4.7500	4.7500	-13.636%	340	5,126	-98.947%
2025-10-20	5.6400	5.8000	5.1000	5.5000	+3.774%	109	5,179	-99.091%
2025-10-17	6.0000	6.1000	5.1000	5.3000	-14.516%	870	5,127	-99.057%
2025-10-16	7.7000	7.7900	6.2000	6.2000	-17.333%	157	5,509	-99.194%
2025-10-15	8.1000	8.7000	6.8000	7.5000	-12.281%	162	5,408	-99.333%
2025-10-14	7.6000	9.0000	6.7000	8.5500	+11.765%	441	5,410	-99.415%
2025-10-13	5.9000	7.7500	5.9000	7.6500	+47.683%	729	5,138	-99.346%
2025-10-10	4.1000	6.0000	4.1000	5.1800	+26.341%	195	4,544	-99.035%
2025-10-09	4.5000	4.7000	3.6000	4.1000	+1.485%	99	4,485	-98.780%
2025-10-08	4.1000	4.2000	3.8000	4.0400	+3.590%	292	4,479	-98.762%
2025-10-07	4.1000	4.5000	3.9000	3.9000	-6.024%	113	4,482	-98.718%
2025-10-06	4.5000	6.1000	4.0000	4.1500	-3.488%	795	4,438	-98.795%
2025-10-03	4.4000	4.6000	4.2600	4.3000	+2.381%	61	4,683	-98.837%
2025-10-02	4.3000	4.3000	4.0000	4.2000	+2.439%	304	4,641	-98.810%
2025-10-01	4.5000	5.2000	4.0000	4.1000	-10.675%	79	4,493	-98.780%
2025-09-30	5.3000	5.3000	4.4800	4.5900	-10.352%	171	4,427	-98.911%
2025-09-29	5.3000	5.6000	5.1200	5.1200	-2.846%	3,568	4,279	-99.023%
2025-09-26	5.5000	6.1000	5.0000	5.2700	+7.551%	502	769	-99.051%
2025-09-25	6.1000	6.1000	4.9000	4.9000	-13.428%	210	300	-98.980%
2025-09-24	5.6600	5.6600	5.6600	5.6600	-4.068%	1	301	-99.117%
2025-09-23	5.6000	6.1000	5.6000	5.9000	+4.796%	51	300	-99.153%
2025-09-22	5.0000	5.7000	4.8200	5.6300	+18.526%	222	259	-99.112%
2025-09-19	4.1000	4.7500	4.1000	4.7500	+15.854%	3	39	-98.947%
2025-09-18	4.2400	4.2400	4.1000	4.1000	+5.128%	2	38	-98.780%
2025-09-17	3.9000	3.9000	3.9000	3.9000	0.000%	1	36	-98.718%
2025-09-16	4.0000	4.0000	3.9000	3.9000	-4.878%	20	35	-98.718%
2025-09-15	3.7800	4.3300	3.7000	4.1000	0.000%	21	15	-98.780%

.dark-mode .hgrZXD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hgrZXD{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20270115C10ASPI Jan 15 2027 10.00 Call (ASPI270115C00010000)option OPRA

ASPI20270115C10
ASPI Jan 15 2027 10.00 Call (ASPI270115C00010000)
option OPRA