Dark

ASPI20270115C12
ASPI Jan 15 2027 12.00 Call (ASPI270115C00012000)
option OPRA

EOD

Sep 28, 2026

0.0200-60.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0200	0.0200	0.0200	0.0200	-60.000%	2	2,251	0.000%
2026-09-25	0.0500	0.0500	0.0500	0.0500	-16.667%	4	2,252	-60.000%
2026-09-24	0.0600	0.0600	0.0600	0.0600	-40.000%	2	2,254	-66.667%
2026-09-11	0.1000	0.1000	0.1000	0.1000	0.000%	4	2,254	-80.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,254	-80.000%
2026-09-02	0.1300	0.1500	0.1000	0.1000	-23.077%	104	2,254	-80.000%
2026-08-27	0.1300	0.1300	0.1300	0.1300	-40.909%	1	2,254	-84.615%
2026-08-26	0.2200	0.2200	0.2200	0.2200	+10.000%	2	2,254	-90.909%
2026-08-25	0.1700	0.2500	0.1700	0.2000	+5.263%	3	2,256	-90.000%
2026-08-21	0.1900	0.1900	0.1900	0.1900	+26.667%	1	2,253	-89.474%
2026-08-20	0.1500	0.1500	0.1500	0.1500	-25.000%	9	2,253	-86.667%
2026-08-19	0.1500	0.2000	0.1500	0.2000	-13.043%	7	2,244	-90.000%
2026-08-14	0.2300	0.2600	0.2300	0.2300	-23.333%	102	2,243	-91.304%
2026-08-12	0.2700	0.3000	0.2700	0.3000	-21.053%	3	2,241	-93.333%
2026-08-07	0.3100	0.3800	0.3100	0.3800	-5.000%	2	2,238	-94.737%
2026-08-04	0.4000	0.4000	0.4000	0.4000	+60.000%	1	2,238	-95.000%
2026-07-30	0.2500	0.3000	0.2500	0.2500	-16.667%	17	2,237	-92.000%
2026-07-24	0.3200	0.3200	0.3000	0.3000	-6.250%	50	2,237	-93.333%
2026-07-22	0.3200	0.3200	0.3200	0.3200	-8.571%	50	2,237	-93.750%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+6.061%	10	2,237	-94.286%
2026-07-17	0.3200	0.3400	0.3200	0.3300	-26.667%	10	2,247	-93.939%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-10.000%	2	2,247	-95.556%
2026-07-13	0.5200	0.5200	0.5000	0.5000	-27.536%	32	2,247	-96.000%
2026-07-09	0.6100	0.6900	0.6100	0.6900	+6.154%	31	2,247	-97.101%
2026-07-08	0.5500	0.6500	0.5500	0.6500	-15.584%	17	2,248	-96.923%
2026-07-06	0.7700	0.7700	0.7700	0.7700	+2.667%	5	2,257	-97.403%
2026-07-02	0.6000	0.8700	0.6000	0.7500	-28.571%	16	2,255	-97.333%
2026-06-30	1.0500	1.0500	1.0500	1.0500	0.000%	1	2,255	-98.095%
2026-06-25	1.3500	1.3500	1.0500	1.0500	-31.818%	59	2,255	-98.095%
2026-06-22	1.4000	1.5400	1.4000	1.5400	+28.333%	10	2,250	-98.701%
2026-06-16	1.2000	1.2000	1.2000	1.2000	-31.429%	4	2,250	-98.333%
2026-06-15	1.7500	1.7500	1.7500	1.7500	+45.833%	1	2,254	-98.857%
2026-06-12	1.2000	1.2000	1.2000	1.2000	+6.195%	1	2,253	-98.333%
2026-06-11	1.0000	1.1300	1.0000	1.1300	-5.042%	2	2,254	-98.230%
2026-06-09	1.5500	1.5500	1.1900	1.1900	-21.711%	13	2,255	-98.319%
2026-06-08	1.4200	1.6000	1.4200	1.5200	+7.042%	56	2,261	-98.684%
2026-06-05	1.6000	1.6000	1.2000	1.4200	-25.263%	123	2,266	-98.592%
2026-06-04	1.7000	2.0000	1.7000	1.9000	+1.064%	9	2,383	-98.947%
2026-06-03	1.9800	1.9800	1.8500	1.8800	-10.900%	5	2,390	-98.936%
2026-06-02	1.8500	2.2500	1.8500	2.1100	+8.205%	186	2,394	-99.052%
2026-06-01	1.8000	2.0000	1.8000	1.9500	0.000%	45	2,514	-98.974%
2026-05-29	1.7000	2.0500	1.7000	1.9500	+2.632%	136	2,493	-98.974%
2026-05-28	1.5000	2.2000	1.4400	1.9000	+46.154%	1,500	2,379	-98.947%
2026-05-27	1.4000	1.4100	1.3000	1.3000	-3.704%	17	1,066	-98.462%
2026-05-26	1.0500	1.3800	1.0500	1.3500	+68.750%	31	1,052	-98.519%
2026-05-22	0.7700	0.8000	0.7700	0.8000	0.000%	7	1,047	-97.500%
2026-05-21	0.8000	0.8000	0.8000	0.8000	+14.286%	3	1,046	-97.500%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+16.667%	4	1,046	-97.143%
2026-05-19	0.6000	0.6000	0.6000	0.6000	-20.000%	150	1,309	-96.667%
2026-05-18	0.8500	0.8500	0.7400	0.7500	-28.571%	280	1,309	-97.333%
2026-05-14	1.0500	1.0500	1.0500	1.0500	-10.256%	1	1,309	-98.095%
2026-05-13	1.1600	1.1700	1.1600	1.1700	-2.500%	300	1,010	-98.291%
2026-05-11	0.9000	1.2800	0.9000	1.2000	+166.667%	109	1,010	-98.333%
2026-05-04	0.4500	0.4500	0.4500	0.4500	-40.000%	1	1,011	-95.556%
2026-04-30	0.8100	0.8100	0.7500	0.7500	-25.743%	3	1,011	-97.333%
2026-04-27	1.0100	1.0100	1.0100	1.0100	-3.810%	2	1,008	-98.020%
2026-04-23	1.0500	1.0500	1.0500	1.0500	+23.529%	1	1,010	-98.095%
2026-04-22	0.8500	0.8500	0.8500	0.8500	-9.574%	2	1,010	-97.647%
2026-04-20	0.8000	0.9400	0.8000	0.9400	-12.150%	2	1,012	-97.872%
2026-04-17	1.0500	1.0700	1.0500	1.0700	+25.882%	5	1,012	-98.131%
2026-04-16	1.0000	1.0000	0.8500	0.8500	-3.409%	3	1,012	-97.647%
2026-04-14	0.8800	0.8800	0.8800	0.8800	+6.024%	4	1,014	-97.727%
2026-04-13	0.7900	0.8300	0.7900	0.8300	+27.692%	203	1,010	-97.590%
2026-04-10	0.6200	0.6500	0.6200	0.6500	-9.722%	6	810	-96.923%
2026-04-06	0.7200	0.7200	0.7200	0.7200	+7.463%	4	813	-97.222%
2026-04-01	0.6700	0.6700	0.6700	0.6700	+21.818%	6	817	-97.015%
2026-03-27	0.5500	0.5500	0.5500	0.5500	-31.250%	1	817	-96.364%
2026-03-26	0.9000	0.9000	0.7500	0.8000	-10.112%	40	816	-97.500%
2026-03-25	0.8500	0.8900	0.8500	0.8900	+4.706%	13	810	-97.753%
2026-03-24	0.8500	0.8500	0.8500	0.8500	+6.250%	1	810	-97.647%
2026-03-23	0.4000	0.8000	0.4000	0.8000	+33.333%	11	809	-97.500%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-42.857%	1	819	-96.667%
2026-03-16	1.0500	1.0500	1.0500	1.0500	+5.000%	1	820	-98.095%
2026-03-13	1.1000	1.1000	1.0000	1.0000	-21.260%	105	820	-98.000%
2026-03-11	1.2700	1.2700	1.2700	1.2700	-14.765%	1	909	-98.425%
2026-03-10	1.5100	1.7000	1.4900	1.4900	+24.167%	107	910	-98.658%
2026-03-09	1.2000	1.2000	1.2000	1.2000	+26.316%	1	1,007	-98.333%
2026-03-06	0.7400	0.9500	0.7400	0.9500	+9.195%	271	1,008	-97.895%
2026-03-05	0.8700	0.8700	0.8700	0.8700	-3.333%	3	1,089	-97.701%
2026-03-03	0.8700	0.9000	0.8700	0.9000	-10.000%	11	1,086	-97.778%
2026-03-02	1.1300	1.1300	0.9400	1.0000	+6.383%	16	1,077	-98.000%
2026-02-27	1.0000	1.0000	0.9400	0.9400	-1.053%	5	1,063	-97.872%
2026-02-25	1.0000	1.0000	0.9500	0.9500	+11.765%	95	964	-97.895%
2026-02-23	0.8500	0.8500	0.8500	0.8500	+16.438%	1	964	-97.647%
2026-02-20	0.7300	0.7300	0.7300	0.7300	-17.978%	1	963	-97.260%
2026-02-19	0.8900	0.9000	0.8900	0.8900	-11.000%	93	962	-97.753%
2026-02-18	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,052	-98.000%
2026-02-17	0.9500	0.9500	0.9500	0.9500	+1.064%	13	1,052	-97.895%
2026-02-13	0.9400	0.9400	0.9400	0.9400	+3.297%	5	1,044	-97.872%
2026-02-12	1.0000	1.0000	0.9000	0.9100	-13.333%	127	1,044	-97.802%
2026-02-11	1.0500	1.0500	1.0500	1.0500	-7.895%	1	1,145	-98.095%
2026-02-10	1.1400	1.1400	1.1400	1.1400	-0.870%	1	1,145	-98.246%
2026-02-09	1.3500	1.3500	1.1500	1.1500	-8.000%	191	1,144	-98.261%
2026-02-06	1.2500	1.2500	1.2500	1.2500	+15.741%	1	954	-98.400%
2026-02-05	1.0000	1.0800	1.0000	1.0800	-3.571%	28	954	-98.148%
2026-02-04	1.5800	1.5800	1.1200	1.1200	-32.530%	5	934	-98.214%
2026-02-03	1.5000	1.6600	1.5000	1.6600	+14.483%	12	930	-98.795%
2026-02-02	1.5900	1.5900	1.4500	1.4500	-19.890%	23	938	-98.621%
2026-01-30	1.9500	1.9500	1.7700	1.8100	-9.950%	15	918	-98.895%
2026-01-29	2.0000	2.0100	1.9600	2.0100	-10.667%	104	912	-99.005%
2026-01-28	2.2500	2.2500	2.2500	2.2500	+2.273%	1	1,001	-99.111%
2026-01-26	3.2000	3.2000	2.1000	2.2000	-18.519%	14	1,002	-99.091%
2026-01-23	2.8000	2.9000	2.6400	2.7000	+3.846%	130	1,010	-99.259%
2026-01-22	2.3400	2.7500	2.3400	2.6000	+13.043%	13	881	-99.231%
2026-01-21	2.9200	2.9200	2.3000	2.3000	-6.122%	40	876	-99.130%
2026-01-20	2.4000	2.4500	2.4000	2.4500	-2.000%	6	836	-99.184%
2026-01-16	2.5000	2.5000	2.5000	2.5000	+2.041%	1	831	-99.200%
2026-01-15	2.2000	2.4500	2.2000	2.4500	+7.930%	8	831	-99.184%
2026-01-14	2.2000	2.4000	2.2000	2.2700	-5.417%	16	839	-99.119%
2026-01-13	2.5800	2.5800	2.4000	2.4000	-7.336%	3	829	-99.167%
2026-01-12	2.5900	2.5900	2.5900	2.5900	-5.128%	2	830	-99.228%
2026-01-09	2.8100	2.8800	2.6500	2.7300	+26.977%	39	829	-99.267%
2026-01-08	2.1500	2.1500	2.1500	2.1500	-2.273%	10	818	-99.070%
2026-01-06	2.2000	2.2000	2.2000	2.2000	-1.345%	1	818	-99.091%
2026-01-05	2.2300	2.2300	2.2300	2.2300	+27.429%	4	813	-99.103%
2026-01-02	1.7700	1.7700	1.7200	1.7500	+8.025%	27	813	-98.857%
2025-12-30	1.6400	1.6400	1.5900	1.6200	-12.432%	59	799	-98.765%
2025-12-29	1.8500	1.8500	1.8500	1.8500	-0.538%	3	811	-98.919%
2025-12-26	2.0000	2.0000	1.8600	1.8600	-15.455%	20	811	-98.925%
2025-12-23	2.2000	2.2000	2.2000	2.2000	+4.265%	10	819	-99.091%
2025-12-19	2.1100	2.1100	2.1100	2.1100	-2.765%	3	819	-99.052%
2025-12-18	2.1700	2.1700	2.1700	2.1700	+0.930%	1	819	-99.078%
2025-12-17	2.1200	2.6000	1.8700	2.1500	+13.158%	230	819	-99.070%
2025-12-16	2.0000	2.0000	1.9000	1.9000	-19.149%	5	626	-98.947%
2025-12-12	2.7200	2.7200	2.3500	2.3500	+0.427%	3	621	-99.149%
2025-12-11	2.4000	2.4000	2.3200	2.3400	+7.834%	8	622	-99.145%
2025-12-09	2.1700	2.1700	2.1700	2.1700	-3.982%	1	614	-99.078%
2025-12-08	2.5500	2.5500	2.2600	2.2600	-7.377%	2	613	-99.115%
2025-12-05	2.4400	2.4400	2.4400	2.4400	-6.154%	1	615	-99.180%
2025-12-04	2.4000	2.6000	2.4000	2.6000	+30.000%	4	614	-99.231%
2025-12-03	1.8000	2.0000	1.7500	2.0000	-4.762%	68	613	-99.000%
2025-12-02	2.0000	2.1000	2.0000	2.1000	+5.000%	5	593	-99.048%
2025-12-01	2.1000	2.1000	2.0000	2.0000	-16.667%	4	595	-99.000%
2025-11-28	2.3100	2.4000	2.3100	2.4000	+4.348%	31	592	-99.167%
2025-11-26	2.6200	2.6200	2.3000	2.3000	+5.991%	2	563	-99.130%
2025-11-25	1.9000	2.1900	1.9000	2.1700	-6.466%	11	563	-99.078%
2025-11-24	2.2700	2.3500	2.2000	2.3200	+4.505%	24	558	-99.138%
2025-11-21	2.3000	2.5700	2.1500	2.2200	-18.681%	228	562	-99.099%
2025-11-20	3.0000	3.5700	2.7300	2.7300	-26.216%	16	465	-99.267%
2025-11-19	3.7000	3.7000	3.7000	3.7000	-7.500%	1	467	-99.459%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+7.527%	1	466	-99.500%
2025-11-13	3.7200	3.7200	3.7200	3.7200	-17.333%	1	465	-99.462%
2025-11-12	4.5000	4.5000	4.5000	4.5000	+7.143%	4	464	-99.556%
2025-11-11	4.2000	4.2000	4.2000	4.2000	-6.667%	2	460	-99.524%
2025-11-10	4.5000	4.5000	4.5000	4.5000	-2.174%	1	458	-99.556%
2025-11-07	3.7300	4.7000	3.7300	4.6000	+31.429%	7	457	-99.565%
2025-11-06	3.5000	3.5200	3.5000	3.5000	-5.405%	8	453	-99.429%
2025-11-04	3.7000	3.7000	3.7000	3.7000	-13.146%	1	452	-99.459%
2025-11-03	4.5000	4.5000	4.2600	4.2600	-12.526%	5	446	-99.531%
2025-10-31	5.3100	5.3100	4.8700	4.8700	-8.972%	15	446	-99.589%
2025-10-30	4.9000	5.3500	4.9000	5.3500	+4.902%	11	441	-99.626%
2025-10-28	5.4000	5.4000	5.1000	5.1000	+2.000%	106	450	-99.608%
2025-10-24	5.3600	5.3600	5.0000	5.0000	+11.111%	29	441	-99.600%
2025-10-23	4.4000	4.6200	4.4000	4.5000	+25.000%	6	412	-99.556%
2025-10-22	5.6000	5.6000	3.6000	3.6000	-19.101%	3	408	-99.444%
2025-10-21	4.5000	4.7000	4.4500	4.4500	-7.292%	9	407	-99.551%
2025-10-20	5.0000	5.0000	4.0000	4.8000	-1.031%	9	412	-99.583%
2025-10-17	4.9000	5.3000	4.5000	4.8500	-16.379%	90	411	-99.588%
2025-10-16	7.6000	7.6000	5.8000	5.8000	-17.143%	23	352	-99.655%
2025-10-15	7.1000	8.0000	6.3300	7.0000	-9.677%	87	329	-99.714%
2025-10-14	7.6000	8.1000	6.5000	7.7500	+10.714%	52	288	-99.742%
2025-10-13	5.8700	7.0500	5.8700	7.0000	+40.000%	61	270	-99.714%
2025-10-10	3.7000	5.8000	3.7000	5.0000	+28.205%	28	256	-99.600%
2025-10-09	4.0800	4.2000	3.9000	3.9000	+5.405%	6	242	-99.487%
2025-10-08	3.3000	3.7000	3.3000	3.7000	+0.817%	12	236	-99.459%
2025-10-06	4.1000	4.1000	3.0000	3.6700	-8.250%	136	240	-99.455%
2025-10-03	4.0000	4.0000	4.0000	4.0000	+8.108%	2	299	-99.500%
2025-10-02	3.7000	3.7000	3.7000	3.7000	+2.778%	1	297	-99.459%
2025-10-01	3.7800	4.0000	3.4200	3.6000	-14.286%	78	297	-99.444%
2025-09-30	4.3000	4.3000	4.2000	4.2000	-15.493%	20	257	-99.524%
2025-09-26	4.9700	4.9700	4.9700	4.9700	+5.745%	3	237	-99.598%
2025-09-25	4.7000	4.7000	4.7000	4.7000	-9.615%	20	234	-99.574%
2025-09-23	5.4000	5.4500	5.2000	5.2000	+4.000%	76	214	-99.615%
2025-09-22	4.3400	5.3900	4.3400	5.0000	+25.000%	88	140	-99.600%
2025-09-19	3.8000	4.3000	3.8000	4.0000	+8.108%	93	94	-99.500%
2025-09-18	3.7000	3.7000	3.7000	3.7000	-7.500%	1	2	-99.459%
2025-09-15	3.3000	4.0000	3.3000	4.0000	0.000%	2	1	-99.500%

.dark-mode .qYS0xZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYS0xZ{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20270115C12ASPI Jan 15 2027 12.00 Call (ASPI270115C00012000)option OPRA

ASPI20270115C12
ASPI Jan 15 2027 12.00 Call (ASPI270115C00012000)
option OPRA