Dark

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

EOD

Jul 29, 2026

0.3000-3.226%(-0.0100)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.3400	0.3400	0.3000	0.3000	-3.226%	110	15,677	0.000%
2026-07-28	0.3500	0.4200	0.3000	0.3100	-18.421%	137	15,672	-3.226%
2026-07-27	0.4000	0.4000	0.3800	0.3800	+8.571%	31	15,570	-21.053%
2026-07-24	0.4100	0.4100	0.3500	0.3500	-18.605%	91	15,542	-14.286%
2026-07-23	0.4000	0.4500	0.3500	0.4300	-4.444%	185	15,583	-30.233%
2026-07-22	0.4500	0.5000	0.4000	0.4500	-2.174%	75	15,538	-33.333%
2026-07-21	0.4000	0.5500	0.4000	0.4600	+31.429%	1,058	15,467	-34.783%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-12.500%	1	14,834	-14.286%
2026-07-17	0.4000	0.4500	0.3500	0.4000	0.000%	412	14,834	-25.000%
2026-07-16	0.5000	0.6500	0.3800	0.4000	-29.825%	260	14,601	-25.000%
2026-07-15	0.7700	0.7700	0.5700	0.5700	-12.308%	6	14,610	-47.368%
2026-07-14	0.6000	0.6500	0.6000	0.6500	+10.169%	47	14,609	-53.846%
2026-07-13	0.7500	0.8400	0.5900	0.5900	-24.359%	71	14,572	-49.153%
2026-07-10	0.9000	0.9200	0.6500	0.7800	-2.500%	26	14,509	-61.538%
2026-07-09	0.8500	0.8500	0.7500	0.8000	+15.942%	10	14,492	-62.500%
2026-07-08	0.7500	0.8200	0.6900	0.6900	-8.000%	142	14,492	-56.522%
2026-07-07	0.8500	0.8800	0.7500	0.7500	-21.053%	83	14,486	-60.000%
2026-07-06	0.9500	0.9700	0.9000	0.9500	0.000%	9	14,487	-68.421%
2026-07-02	1.1300	1.1300	0.8500	0.9500	-25.781%	29	14,487	-68.421%
2026-07-01	1.3000	1.3000	1.2000	1.2800	+2.400%	4	14,487	-76.563%
2026-06-30	1.3500	1.4000	1.2200	1.2500	0.000%	82	14,487	-76.000%
2026-06-29	1.3000	1.4100	1.1500	1.2500	+13.636%	87	14,462	-76.000%
2026-06-26	1.2500	1.2700	1.1000	1.1000	-15.385%	130	14,487	-72.727%
2026-06-25	1.4000	1.4500	1.2500	1.3000	-16.129%	49	14,403	-76.923%
2026-06-24	1.6600	1.7100	1.4500	1.5500	-8.824%	88	14,393	-80.645%
2026-06-23	1.8700	1.9000	1.7000	1.7000	-8.108%	23	14,429	-82.353%
2026-06-22	1.9000	1.9500	1.6500	1.8500	+8.824%	2,165	14,433	-83.784%
2026-06-18	1.6500	1.9000	1.6500	1.7000	+9.677%	2,034	14,035	-82.353%
2026-06-17	1.5500	1.8500	1.5500	1.5500	+3.333%	25	14,035	-80.645%
2026-06-16	1.3000	1.5000	1.3000	1.5000	-9.091%	125	14,049	-80.000%
2026-06-15	1.7000	1.7500	1.5500	1.6500	+12.245%	48	14,056	-81.818%
2026-06-12	1.6000	1.6500	1.4500	1.4700	+5.000%	55	14,072	-79.592%
2026-06-11	1.2300	1.4000	1.1500	1.4000	+10.236%	55	14,055	-78.571%
2026-06-10	1.5300	1.5300	1.2000	1.2700	-15.333%	47	14,050	-76.378%
2026-06-09	1.8000	1.8200	1.4000	1.5000	-12.791%	408	14,061	-80.000%
2026-06-08	1.8700	2.0000	1.5000	1.7200	+1.176%	190	13,984	-82.558%
2026-06-05	2.2000	2.2000	1.5500	1.7000	-21.296%	439	13,993	-82.353%
2026-06-04	2.0500	2.2100	2.0500	2.1600	-0.917%	74	13,895	-86.111%
2026-06-03	2.4000	2.4000	2.1000	2.1800	-18.959%	122	13,929	-86.239%
2026-06-02	2.5500	2.8500	2.5000	2.6900	+7.600%	1,748	13,927	-88.848%
2026-06-01	2.2000	2.5500	2.1500	2.5000	+15.207%	3,582	14,110	-88.000%
2026-05-29	2.1400	2.5000	2.0000	2.1700	-5.240%	786	14,753	-86.175%
2026-05-28	1.6000	2.3500	1.6000	2.2900	+43.125%	2,029	14,952	-86.900%
2026-05-27	1.6700	1.8500	1.5000	1.6000	-5.325%	194	13,998	-81.250%
2026-05-26	1.5000	1.8000	1.5000	1.6900	+69.000%	887	13,995	-82.249%
2026-05-22	0.9800	1.1000	0.9800	1.0000	+25.000%	10	13,947	-70.000%
2026-05-21	1.1500	1.1500	0.8000	0.8000	-14.894%	31	13,955	-62.500%
2026-05-20	0.7500	0.9500	0.7500	0.9400	+17.500%	91	13,955	-68.085%
2026-05-19	0.9000	0.9200	0.7500	0.8000	-21.569%	314	13,873	-62.500%
2026-05-18	1.1500	1.2000	0.9600	1.0200	-15.000%	220	13,873	-70.588%
2026-05-15	1.0500	1.2500	1.0000	1.2000	-17.241%	665	13,873	-75.000%
2026-05-14	1.2500	1.4500	1.2000	1.4500	0.000%	1,197	13,990	-79.310%
2026-05-13	1.6800	1.6800	1.2500	1.4500	+16.935%	662	14,137	-79.310%
2026-05-12	1.2500	1.3000	1.1000	1.2400	-13.287%	574	14,137	-75.806%
2026-05-11	1.1000	1.8000	1.1000	1.4300	+50.526%	963	14,137	-79.021%
2026-05-08	0.9000	1.0500	0.9000	0.9500	-9.524%	49	13,670	-68.421%
2026-05-07	1.0500	1.1000	1.0500	1.0500	-7.080%	69	13,682	-71.429%
2026-05-06	0.9800	1.1500	0.9800	1.1300	+18.947%	99	13,635	-73.451%
2026-05-05	0.9500	0.9500	0.9000	0.9500	-5.000%	118	13,612	-68.421%
2026-05-04	1.0000	1.0000	1.0000	1.0000	+5.263%	1	13,504	-70.000%
2026-05-01	0.9000	1.0500	0.9000	0.9500	-5.000%	131	13,495	-68.421%
2026-04-30	1.0700	1.0700	0.9500	1.0000	+11.111%	8	13,495	-70.000%
2026-04-29	1.0000	1.0000	0.8900	0.9000	-11.765%	215	13,496	-66.667%
2026-04-28	1.0000	1.0500	1.0000	1.0200	-2.857%	150	13,381	-70.588%
2026-04-27	1.1500	1.2500	1.0500	1.0500	-8.696%	258	13,281	-71.429%
2026-04-23	1.2500	1.3100	0.9000	1.1500	-4.167%	347	13,409	-73.913%
2026-04-22	1.1000	1.2000	1.0000	1.2000	+20.000%	254	13,261	-75.000%
2026-04-21	1.1000	1.1000	1.0000	1.0000	-12.281%	7	13,261	-70.000%
2026-04-20	1.0000	1.1800	1.0000	1.1400	-7.317%	50	13,261	-73.684%
2026-04-17	1.2000	1.3500	1.1200	1.2300	+13.889%	125	13,264	-75.610%
2026-04-16	1.1200	1.1700	1.0500	1.0800	-6.087%	107	13,199	-72.222%
2026-04-15	1.0000	1.4200	1.0000	1.1500	+19.792%	3,040	13,180	-73.913%
2026-04-14	1.1000	1.1000	0.9100	0.9600	-8.571%	139	11,336	-68.750%
2026-04-13	0.8500	1.0600	0.8500	1.0500	+43.836%	46	11,310	-71.429%
2026-04-10	0.8000	0.8500	0.7300	0.7300	-1.351%	56	11,305	-58.904%
2026-04-09	0.7500	0.8000	0.7000	0.7400	-2.632%	219	11,355	-59.459%
2026-04-08	0.8000	0.9000	0.7600	0.7600	+1.333%	46	11,303	-60.526%
2026-04-07	0.8000	0.8000	0.7500	0.7500	-6.250%	21	11,302	-60.000%
2026-04-06	0.7500	0.8000	0.7500	0.8000	0.000%	61	11,316	-62.500%
2026-04-02	0.7400	0.8000	0.7000	0.8000	+11.111%	37	11,280	-62.500%
2026-04-01	0.8700	0.8700	0.7000	0.7200	-12.195%	77	11,280	-58.333%
2026-03-31	0.8500	0.8900	0.8200	0.8200	+2.500%	31	11,288	-63.415%
2026-03-30	0.9100	0.9100	0.8000	0.8000	-4.762%	23	11,275	-62.500%
2026-03-27	0.9500	0.9500	0.8000	0.8400	-37.778%	239	11,276	-64.286%
2026-03-26	1.0800	1.3500	0.9500	1.3500	+36.364%	29	11,305	-77.778%
2026-03-25	1.1000	1.2000	0.9900	0.9900	-10.000%	115	11,305	-69.697%
2026-03-24	0.9300	1.2500	0.9300	1.1000	+12.245%	168	11,289	-72.727%
2026-03-23	0.9400	1.0600	0.9200	0.9800	+18.072%	164	11,272	-69.388%
2026-03-20	0.8000	0.8300	0.7500	0.8300	-2.353%	196	11,202	-63.855%
2026-03-19	0.8000	0.8500	0.7300	0.8500	-15.000%	209	11,028	-64.706%
2026-03-18	0.6500	1.0000	0.6500	1.0000	-4.762%	9	10,971	-70.000%
2026-03-17	1.1700	1.1700	0.9800	1.0500	-19.231%	60	10,970	-71.429%
2026-03-16	1.2300	1.3000	1.2000	1.3000	+1.563%	52	11,019	-76.923%
2026-03-13	1.5000	1.5000	1.2200	1.2800	-20.000%	240	11,046	-76.563%
2026-03-12	1.5000	1.7300	1.5000	1.6000	+6.667%	122	11,055	-81.250%
2026-03-11	1.6600	1.6600	1.4500	1.5000	-11.765%	438	11,050	-80.000%
2026-03-10	1.5300	1.8500	1.5300	1.7000	+21.429%	3,070	11,185	-82.353%
2026-03-09	1.2000	1.4500	1.2000	1.4000	+7.692%	95	9,518	-78.571%
2026-03-06	1.3400	1.5000	1.3000	1.3000	+18.182%	5	9,452	-76.923%
2026-03-05	1.1000	1.1000	1.1000	1.1000	-12.000%	1	9,451	-72.727%
2026-03-04	1.1000	1.2500	1.1000	1.2500	+13.636%	25	9,450	-76.000%
2026-03-03	1.1100	1.2000	1.0500	1.1000	-11.290%	20	9,466	-72.727%
2026-03-02	1.1000	1.2400	1.1000	1.2400	+7.826%	206	9,458	-75.806%
2026-02-27	1.2500	1.2500	1.1200	1.1500	-8.000%	87	9,408	-73.913%
2026-02-26	1.3200	1.3300	1.2400	1.2500	-10.714%	751	9,358	-76.000%
2026-02-25	1.2000	1.4500	1.2000	1.4000	+17.647%	54	9,321	-78.571%
2026-02-24	1.0500	1.1900	1.0500	1.1900	+3.478%	70	9,321	-74.790%
2026-02-23	1.0500	1.2000	1.0500	1.1500	+9.524%	300	9,325	-73.913%
2026-02-20	1.1000	1.2500	1.0500	1.0500	-12.500%	91	9,342	-71.429%
2026-02-19	1.1500	1.2400	0.9500	1.2000	0.000%	304	9,349	-75.000%
2026-02-18	1.3100	1.3500	1.1100	1.2000	-2.439%	876	9,499	-75.000%
2026-02-17	1.1200	1.2300	1.1000	1.2300	+6.034%	9	9,686	-75.610%
2026-02-13	1.0000	1.2000	1.0000	1.1600	+3.571%	45	9,680	-74.138%
2026-02-12	1.5000	1.6000	1.1000	1.1200	-13.846%	176	9,680	-73.214%
2026-02-11	1.3500	1.3900	1.1500	1.3000	-3.704%	42	9,630	-76.923%
2026-02-10	1.3300	1.3700	1.3200	1.3500	-6.250%	215	9,596	-77.778%
2026-02-09	1.3700	1.5200	1.3500	1.4400	-0.690%	502	9,601	-79.167%
2026-02-06	1.3500	1.5000	1.3200	1.4500	+20.833%	289	9,566	-79.310%
2026-02-05	1.4000	1.4000	1.2000	1.2000	-16.667%	31	9,640	-75.000%
2026-02-04	1.7500	1.7500	1.2900	1.4400	-11.656%	135	9,640	-79.167%
2026-02-03	1.7000	1.8000	1.6000	1.6300	+1.875%	32	9,664	-81.595%
2026-02-02	1.7500	1.9100	1.5000	1.6000	-15.789%	397	9,682	-81.250%
2026-01-30	2.2500	2.3000	1.9000	1.9000	-20.833%	98	9,420	-84.211%
2026-01-29	2.6500	2.6500	2.2600	2.4000	-15.789%	268	9,437	-87.500%
2026-01-28	2.8000	2.9700	2.6300	2.8500	-5.000%	155	9,260	-89.474%
2026-01-27	2.6000	3.0000	2.5000	3.0000	+15.385%	52	9,186	-90.000%
2026-01-26	3.4000	3.4000	2.3000	2.6000	-18.750%	108	9,161	-88.462%
2026-01-23	3.1000	3.5000	3.0000	3.2000	-1.840%	157	9,102	-90.625%
2026-01-22	2.8500	3.3000	2.8000	3.2600	+20.741%	118	9,032	-90.798%
2026-01-21	3.0000	3.1600	2.3700	2.7000	+3.846%	121	9,027	-88.889%
2026-01-20	3.1300	3.1300	2.6000	2.6000	-10.345%	103	8,945	-88.462%
2026-01-16	2.9400	3.2000	2.8000	2.9000	+1.754%	411	8,951	-89.655%
2026-01-15	2.7300	3.1000	2.6500	2.8500	+7.955%	43	8,951	-89.474%
2026-01-14	2.7500	2.7500	2.6400	2.6400	-2.222%	8	8,933	-88.636%
2026-01-13	2.7000	3.0000	2.7000	2.7000	-3.915%	50	8,936	-88.889%
2026-01-12	3.0000	3.0000	2.6600	2.8100	-6.333%	38	8,917	-89.324%
2026-01-09	3.2000	3.4000	2.9400	3.0000	+20.000%	78	8,901	-90.000%
2026-01-08	2.6100	2.6300	2.4500	2.5000	+3.306%	847	8,886	-88.000%
2026-01-07	2.8900	2.9000	2.3100	2.4200	-6.923%	2,824	8,137	-87.603%
2026-01-06	2.5000	2.6000	2.4000	2.6000	+4.000%	526	9,746	-88.462%
2026-01-05	2.6000	2.7000	2.4500	2.5000	+25.628%	2,068	9,224	-88.000%
2026-01-02	1.7400	2.0400	1.7400	1.9900	+9.945%	110	7,397	-84.925%
2025-12-31	1.8000	1.8200	1.8000	1.8100	-2.162%	9	7,319	-83.425%
2025-12-30	1.9500	2.0000	1.8300	1.8500	-9.756%	194	7,319	-83.784%
2025-12-29	2.1100	2.1400	2.0000	2.0500	-4.651%	308	7,341	-85.366%
2025-12-26	2.4000	2.4000	2.1500	2.1500	-8.120%	157	7,299	-86.047%
2025-12-24	2.3000	2.3500	2.3000	2.3400	+1.739%	411	7,269	-87.179%
2025-12-23	2.5200	2.5900	2.3000	2.3000	-0.862%	20	7,269	-86.957%
2025-12-22	3.0000	3.0000	2.3200	2.3200	-5.691%	22	7,267	-87.069%
2025-12-19	2.4100	2.5000	2.4100	2.4600	+14.419%	23	7,274	-87.805%
2025-12-18	2.4100	2.4100	2.1500	2.1500	-2.273%	102	7,255	-86.047%
2025-12-17	2.3000	2.7500	2.2000	2.2000	+4.762%	69	7,156	-86.364%
2025-12-16	2.1500	2.2500	2.0000	2.1000	0.000%	746	7,185	-85.714%
2025-12-15	2.3000	2.3500	2.1000	2.1000	-10.638%	53	7,176	-85.714%
2025-12-12	2.4300	2.4300	2.3400	2.3500	-12.313%	141	7,192	-87.234%
2025-12-11	2.5000	2.9000	2.5000	2.6800	-4.286%	671	7,141	-88.806%
2025-12-10	2.4500	2.8000	2.4500	2.8000	+6.870%	8	7,434	-89.286%
2025-12-09	2.6000	2.6300	2.5000	2.6200	+2.745%	133	7,428	-88.550%
2025-12-08	2.6500	2.7500	2.5000	2.5500	-12.069%	79	7,341	-88.235%
2025-12-05	2.8500	3.0900	2.8000	2.9000	+5.455%	66	7,278	-89.655%
2025-12-04	3.0400	3.0400	2.4800	2.7500	+19.565%	633	7,232	-89.091%
2025-12-03	2.0000	2.5000	1.9500	2.3000	+12.195%	166	6,714	-86.957%
2025-12-02	2.1500	2.3000	2.0500	2.0500	-6.818%	112	6,577	-85.366%
2025-12-01	2.4800	2.4800	2.2000	2.2000	-16.981%	101	6,649	-86.364%
2025-11-28	2.5500	2.6500	2.5000	2.6500	+8.163%	98	6,574	-88.679%
2025-11-26	2.9000	2.9000	2.3200	2.4500	+4.255%	52	6,482	-87.755%
2025-11-25	2.7000	2.7000	2.1600	2.3500	-17.544%	77	6,482	-87.234%
2025-11-24	3.2000	3.2000	2.4900	2.8500	+16.327%	276	6,485	-89.474%
2025-11-21	2.6000	3.0000	2.3100	2.4500	-12.500%	195	6,255	-87.755%
2025-11-20	3.8000	3.8000	2.8000	2.8000	-23.706%	70	6,120	-89.286%
2025-11-19	4.2000	4.2000	3.6700	3.6700	-3.166%	113	6,062	-91.826%
2025-11-18	3.4000	3.8000	3.4000	3.7900	+11.471%	68	5,949	-92.084%
2025-11-17	3.8200	3.8500	3.3000	3.4000	-19.048%	94	5,942	-91.176%
2025-11-14	3.7000	4.2000	3.7000	4.2000	+12.000%	29	5,908	-92.857%
2025-11-13	4.5100	4.5100	3.7500	3.7500	-17.219%	33	5,888	-92.000%
2025-11-12	4.5400	4.7800	4.3000	4.5300	+6.840%	191	5,862	-93.377%
2025-11-11	4.3700	4.4800	4.2400	4.2400	-9.595%	10	5,896	-92.925%
2025-11-10	4.8000	5.0500	4.4000	4.6900	-0.213%	95	5,887	-93.603%
2025-11-07	3.9000	5.2000	3.9000	4.7000	+30.556%	144	5,862	-93.617%
2025-11-06	4.1000	4.1000	3.6000	3.6000	-12.195%	217	5,809	-91.667%
2025-11-05	4.2000	4.4000	3.8500	4.1000	-1.205%	87	5,689	-92.683%
2025-11-04	4.8300	4.8300	4.1500	4.1500	-13.361%	150	5,640	-92.771%
2025-11-03	5.3900	5.4000	4.6500	4.7900	-9.623%	71	5,487	-93.737%
2025-10-31	5.9100	5.9100	5.2000	5.3000	-6.526%	72	5,487	-94.340%
2025-10-30	5.3500	6.2000	5.3500	5.6700	+3.091%	82	5,430	-94.709%
2025-10-29	5.9000	5.9000	5.4000	5.5000	-0.901%	78	5,465	-94.545%
2025-10-28	6.0000	6.0600	5.5000	5.5500	+1.835%	468	5,477	-94.595%
2025-10-27	5.2000	5.4500	5.0000	5.4500	+9.000%	83	5,339	-94.495%
2025-10-24	5.0000	5.5000	4.9000	5.0000	+4.167%	44	5,339	-94.000%
2025-10-23	5.3000	5.3000	4.7300	4.8000	+6.667%	65	5,331	-93.750%
2025-10-22	5.4400	5.4400	4.1000	4.5000	-5.263%	234	5,291	-93.333%
2025-10-21	6.6000	6.6000	4.7500	4.7500	-13.636%	340	5,126	-93.684%
2025-10-20	5.6400	5.8000	5.1000	5.5000	+3.774%	109	5,179	-94.545%
2025-10-17	6.0000	6.1000	5.1000	5.3000	-14.516%	870	5,127	-94.340%
2025-10-16	7.7000	7.7900	6.2000	6.2000	-17.333%	157	5,509	-95.161%
2025-10-15	8.1000	8.7000	6.8000	7.5000	-12.281%	162	5,408	-96.000%
2025-10-14	7.6000	9.0000	6.7000	8.5500	+11.765%	441	5,410	-96.491%
2025-10-13	5.9000	7.7500	5.9000	7.6500	+47.683%	729	5,138	-96.078%
2025-10-10	4.1000	6.0000	4.1000	5.1800	+26.341%	195	4,544	-94.208%
2025-10-09	4.5000	4.7000	3.6000	4.1000	+1.485%	99	4,485	-92.683%
2025-10-08	4.1000	4.2000	3.8000	4.0400	+3.590%	292	4,479	-92.574%
2025-10-07	4.1000	4.5000	3.9000	3.9000	-6.024%	113	4,482	-92.308%
2025-10-06	4.5000	6.1000	4.0000	4.1500	-3.488%	795	4,438	-92.771%
2025-10-03	4.4000	4.6000	4.2600	4.3000	+2.381%	61	4,683	-93.023%
2025-10-02	4.3000	4.3000	4.0000	4.2000	+2.439%	304	4,641	-92.857%
2025-10-01	4.5000	5.2000	4.0000	4.1000	-10.675%	79	4,493	-92.683%
2025-09-30	5.3000	5.3000	4.4800	4.5900	-10.352%	171	4,427	-93.464%
2025-09-29	5.3000	5.6000	5.1200	5.1200	-2.846%	3,568	4,279	-94.141%
2025-09-26	5.5000	6.1000	5.0000	5.2700	+7.551%	502	769	-94.307%
2025-09-25	6.1000	6.1000	4.9000	4.9000	-13.428%	210	300	-93.878%
2025-09-24	5.6600	5.6600	5.6600	5.6600	-4.068%	1	301	-94.700%
2025-09-23	5.6000	6.1000	5.6000	5.9000	+4.796%	51	300	-94.915%
2025-09-22	5.0000	5.7000	4.8200	5.6300	+18.526%	222	259	-94.671%
2025-09-19	4.1000	4.7500	4.1000	4.7500	+15.854%	3	39	-93.684%
2025-09-18	4.2400	4.2400	4.1000	4.1000	+5.128%	2	38	-92.683%
2025-09-17	3.9000	3.9000	3.9000	3.9000	0.000%	1	36	-92.308%
2025-09-16	4.0000	4.0000	3.9000	3.9000	-4.878%	20	35	-92.308%
2025-09-15	3.7800	4.3300	3.7000	4.1000	0.000%	21	15	-92.683%

.dark-mode .Kj2vHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kj2vHv{ 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