Dark

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

EOD

Jul 24, 2026

0.3000-6.250%(-0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3200	0.3200	0.3000	0.3000	-6.250%	50	2,237	0.000%
2026-07-22	0.3200	0.3200	0.3200	0.3200	-8.571%	50	2,237	-6.250%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+6.061%	10	2,237	-14.286%
2026-07-17	0.3200	0.3400	0.3200	0.3300	-26.667%	10	2,247	-9.091%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-10.000%	2	2,247	-33.333%
2026-07-13	0.5200	0.5200	0.5000	0.5000	-27.536%	32	2,247	-40.000%
2026-07-09	0.6100	0.6900	0.6100	0.6900	+6.154%	31	2,247	-56.522%
2026-07-08	0.5500	0.6500	0.5500	0.6500	-15.584%	17	2,248	-53.846%
2026-07-06	0.7700	0.7700	0.7700	0.7700	+2.667%	5	2,257	-61.039%
2026-07-02	0.6000	0.8700	0.6000	0.7500	-28.571%	16	2,255	-60.000%
2026-06-30	1.0500	1.0500	1.0500	1.0500	0.000%	1	2,255	-71.429%
2026-06-25	1.3500	1.3500	1.0500	1.0500	-31.818%	59	2,255	-71.429%
2026-06-22	1.4000	1.5400	1.4000	1.5400	+28.333%	10	2,250	-80.519%
2026-06-16	1.2000	1.2000	1.2000	1.2000	-31.429%	4	2,250	-75.000%
2026-06-15	1.7500	1.7500	1.7500	1.7500	+45.833%	1	2,254	-82.857%
2026-06-12	1.2000	1.2000	1.2000	1.2000	+6.195%	1	2,253	-75.000%
2026-06-11	1.0000	1.1300	1.0000	1.1300	-5.042%	2	2,254	-73.451%
2026-06-09	1.5500	1.5500	1.1900	1.1900	-21.711%	13	2,255	-74.790%
2026-06-08	1.4200	1.6000	1.4200	1.5200	+7.042%	56	2,261	-80.263%
2026-06-05	1.6000	1.6000	1.2000	1.4200	-25.263%	123	2,266	-78.873%
2026-06-04	1.7000	2.0000	1.7000	1.9000	+1.064%	9	2,383	-84.211%
2026-06-03	1.9800	1.9800	1.8500	1.8800	-10.900%	5	2,390	-84.043%
2026-06-02	1.8500	2.2500	1.8500	2.1100	+8.205%	186	2,394	-85.782%
2026-06-01	1.8000	2.0000	1.8000	1.9500	0.000%	45	2,514	-84.615%
2026-05-29	1.7000	2.0500	1.7000	1.9500	+2.632%	136	2,493	-84.615%
2026-05-28	1.5000	2.2000	1.4400	1.9000	+46.154%	1,500	2,379	-84.211%
2026-05-27	1.4000	1.4100	1.3000	1.3000	-3.704%	17	1,066	-76.923%
2026-05-26	1.0500	1.3800	1.0500	1.3500	+68.750%	31	1,052	-77.778%
2026-05-22	0.7700	0.8000	0.7700	0.8000	0.000%	7	1,047	-62.500%
2026-05-21	0.8000	0.8000	0.8000	0.8000	+14.286%	3	1,046	-62.500%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+16.667%	4	1,046	-57.143%
2026-05-19	0.6000	0.6000	0.6000	0.6000	-20.000%	150	1,309	-50.000%
2026-05-18	0.8500	0.8500	0.7400	0.7500	-28.571%	280	1,309	-60.000%
2026-05-14	1.0500	1.0500	1.0500	1.0500	-10.256%	1	1,309	-71.429%
2026-05-13	1.1600	1.1700	1.1600	1.1700	-2.500%	300	1,010	-74.359%
2026-05-11	0.9000	1.2800	0.9000	1.2000	+166.667%	109	1,010	-75.000%
2026-05-04	0.4500	0.4500	0.4500	0.4500	-40.000%	1	1,011	-33.333%
2026-04-30	0.8100	0.8100	0.7500	0.7500	-25.743%	3	1,011	-60.000%
2026-04-27	1.0100	1.0100	1.0100	1.0100	-3.810%	2	1,008	-70.297%
2026-04-23	1.0500	1.0500	1.0500	1.0500	+23.529%	1	1,010	-71.429%
2026-04-22	0.8500	0.8500	0.8500	0.8500	-9.574%	2	1,010	-64.706%
2026-04-20	0.8000	0.9400	0.8000	0.9400	-12.150%	2	1,012	-68.085%
2026-04-17	1.0500	1.0700	1.0500	1.0700	+25.882%	5	1,012	-71.963%
2026-04-16	1.0000	1.0000	0.8500	0.8500	-3.409%	3	1,012	-64.706%
2026-04-14	0.8800	0.8800	0.8800	0.8800	+6.024%	4	1,014	-65.909%
2026-04-13	0.7900	0.8300	0.7900	0.8300	+27.692%	203	1,010	-63.855%
2026-04-10	0.6200	0.6500	0.6200	0.6500	-9.722%	6	810	-53.846%
2026-04-06	0.7200	0.7200	0.7200	0.7200	+7.463%	4	813	-58.333%
2026-04-01	0.6700	0.6700	0.6700	0.6700	+21.818%	6	817	-55.224%
2026-03-27	0.5500	0.5500	0.5500	0.5500	-31.250%	1	817	-45.455%
2026-03-26	0.9000	0.9000	0.7500	0.8000	-10.112%	40	816	-62.500%
2026-03-25	0.8500	0.8900	0.8500	0.8900	+4.706%	13	810	-66.292%
2026-03-24	0.8500	0.8500	0.8500	0.8500	+6.250%	1	810	-64.706%
2026-03-23	0.4000	0.8000	0.4000	0.8000	+33.333%	11	809	-62.500%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-42.857%	1	819	-50.000%
2026-03-16	1.0500	1.0500	1.0500	1.0500	+5.000%	1	820	-71.429%
2026-03-13	1.1000	1.1000	1.0000	1.0000	-21.260%	105	820	-70.000%
2026-03-11	1.2700	1.2700	1.2700	1.2700	-14.765%	1	909	-76.378%
2026-03-10	1.5100	1.7000	1.4900	1.4900	+24.167%	107	910	-79.866%
2026-03-09	1.2000	1.2000	1.2000	1.2000	+26.316%	1	1,007	-75.000%
2026-03-06	0.7400	0.9500	0.7400	0.9500	+9.195%	271	1,008	-68.421%
2026-03-05	0.8700	0.8700	0.8700	0.8700	-3.333%	3	1,089	-65.517%
2026-03-03	0.8700	0.9000	0.8700	0.9000	-10.000%	11	1,086	-66.667%
2026-03-02	1.1300	1.1300	0.9400	1.0000	+6.383%	16	1,077	-70.000%
2026-02-27	1.0000	1.0000	0.9400	0.9400	-1.053%	5	1,063	-68.085%
2026-02-25	1.0000	1.0000	0.9500	0.9500	+11.765%	95	964	-68.421%
2026-02-23	0.8500	0.8500	0.8500	0.8500	+16.438%	1	964	-64.706%
2026-02-20	0.7300	0.7300	0.7300	0.7300	-17.978%	1	963	-58.904%
2026-02-19	0.8900	0.9000	0.8900	0.8900	-11.000%	93	962	-66.292%
2026-02-18	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,052	-70.000%
2026-02-17	0.9500	0.9500	0.9500	0.9500	+1.064%	13	1,052	-68.421%
2026-02-13	0.9400	0.9400	0.9400	0.9400	+3.297%	5	1,044	-68.085%
2026-02-12	1.0000	1.0000	0.9000	0.9100	-13.333%	127	1,044	-67.033%
2026-02-11	1.0500	1.0500	1.0500	1.0500	-7.895%	1	1,145	-71.429%
2026-02-10	1.1400	1.1400	1.1400	1.1400	-0.870%	1	1,145	-73.684%
2026-02-09	1.3500	1.3500	1.1500	1.1500	-8.000%	191	1,144	-73.913%
2026-02-06	1.2500	1.2500	1.2500	1.2500	+15.741%	1	954	-76.000%
2026-02-05	1.0000	1.0800	1.0000	1.0800	-3.571%	28	954	-72.222%
2026-02-04	1.5800	1.5800	1.1200	1.1200	-32.530%	5	934	-73.214%
2026-02-03	1.5000	1.6600	1.5000	1.6600	+14.483%	12	930	-81.928%
2026-02-02	1.5900	1.5900	1.4500	1.4500	-19.890%	23	938	-79.310%
2026-01-30	1.9500	1.9500	1.7700	1.8100	-9.950%	15	918	-83.425%
2026-01-29	2.0000	2.0100	1.9600	2.0100	-10.667%	104	912	-85.075%
2026-01-28	2.2500	2.2500	2.2500	2.2500	+2.273%	1	1,001	-86.667%
2026-01-26	3.2000	3.2000	2.1000	2.2000	-18.519%	14	1,002	-86.364%
2026-01-23	2.8000	2.9000	2.6400	2.7000	+3.846%	130	1,010	-88.889%
2026-01-22	2.3400	2.7500	2.3400	2.6000	+13.043%	13	881	-88.462%
2026-01-21	2.9200	2.9200	2.3000	2.3000	-6.122%	40	876	-86.957%
2026-01-20	2.4000	2.4500	2.4000	2.4500	-2.000%	6	836	-87.755%
2026-01-16	2.5000	2.5000	2.5000	2.5000	+2.041%	1	831	-88.000%
2026-01-15	2.2000	2.4500	2.2000	2.4500	+7.930%	8	831	-87.755%
2026-01-14	2.2000	2.4000	2.2000	2.2700	-5.417%	16	839	-86.784%
2026-01-13	2.5800	2.5800	2.4000	2.4000	-7.336%	3	829	-87.500%
2026-01-12	2.5900	2.5900	2.5900	2.5900	-5.128%	2	830	-88.417%
2026-01-09	2.8100	2.8800	2.6500	2.7300	+26.977%	39	829	-89.011%
2026-01-08	2.1500	2.1500	2.1500	2.1500	-2.273%	10	818	-86.047%
2026-01-06	2.2000	2.2000	2.2000	2.2000	-1.345%	1	818	-86.364%
2026-01-05	2.2300	2.2300	2.2300	2.2300	+27.429%	4	813	-86.547%
2026-01-02	1.7700	1.7700	1.7200	1.7500	+8.025%	27	813	-82.857%
2025-12-30	1.6400	1.6400	1.5900	1.6200	-12.432%	59	799	-81.481%
2025-12-29	1.8500	1.8500	1.8500	1.8500	-0.538%	3	811	-83.784%
2025-12-26	2.0000	2.0000	1.8600	1.8600	-15.455%	20	811	-83.871%
2025-12-23	2.2000	2.2000	2.2000	2.2000	+4.265%	10	819	-86.364%
2025-12-19	2.1100	2.1100	2.1100	2.1100	-2.765%	3	819	-85.782%
2025-12-18	2.1700	2.1700	2.1700	2.1700	+0.930%	1	819	-86.175%
2025-12-17	2.1200	2.6000	1.8700	2.1500	+13.158%	230	819	-86.047%
2025-12-16	2.0000	2.0000	1.9000	1.9000	-19.149%	5	626	-84.211%
2025-12-12	2.7200	2.7200	2.3500	2.3500	+0.427%	3	621	-87.234%
2025-12-11	2.4000	2.4000	2.3200	2.3400	+7.834%	8	622	-87.179%
2025-12-09	2.1700	2.1700	2.1700	2.1700	-3.982%	1	614	-86.175%
2025-12-08	2.5500	2.5500	2.2600	2.2600	-7.377%	2	613	-86.726%
2025-12-05	2.4400	2.4400	2.4400	2.4400	-6.154%	1	615	-87.705%
2025-12-04	2.4000	2.6000	2.4000	2.6000	+30.000%	4	614	-88.462%
2025-12-03	1.8000	2.0000	1.7500	2.0000	-4.762%	68	613	-85.000%
2025-12-02	2.0000	2.1000	2.0000	2.1000	+5.000%	5	593	-85.714%
2025-12-01	2.1000	2.1000	2.0000	2.0000	-16.667%	4	595	-85.000%
2025-11-28	2.3100	2.4000	2.3100	2.4000	+4.348%	31	592	-87.500%
2025-11-26	2.6200	2.6200	2.3000	2.3000	+5.991%	2	563	-86.957%
2025-11-25	1.9000	2.1900	1.9000	2.1700	-6.466%	11	563	-86.175%
2025-11-24	2.2700	2.3500	2.2000	2.3200	+4.505%	24	558	-87.069%
2025-11-21	2.3000	2.5700	2.1500	2.2200	-18.681%	228	562	-86.486%
2025-11-20	3.0000	3.5700	2.7300	2.7300	-26.216%	16	465	-89.011%
2025-11-19	3.7000	3.7000	3.7000	3.7000	-7.500%	1	467	-91.892%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+7.527%	1	466	-92.500%
2025-11-13	3.7200	3.7200	3.7200	3.7200	-17.333%	1	465	-91.935%
2025-11-12	4.5000	4.5000	4.5000	4.5000	+7.143%	4	464	-93.333%
2025-11-11	4.2000	4.2000	4.2000	4.2000	-6.667%	2	460	-92.857%
2025-11-10	4.5000	4.5000	4.5000	4.5000	-2.174%	1	458	-93.333%
2025-11-07	3.7300	4.7000	3.7300	4.6000	+31.429%	7	457	-93.478%
2025-11-06	3.5000	3.5200	3.5000	3.5000	-5.405%	8	453	-91.429%
2025-11-04	3.7000	3.7000	3.7000	3.7000	-13.146%	1	452	-91.892%
2025-11-03	4.5000	4.5000	4.2600	4.2600	-12.526%	5	446	-92.958%
2025-10-31	5.3100	5.3100	4.8700	4.8700	-8.972%	15	446	-93.840%
2025-10-30	4.9000	5.3500	4.9000	5.3500	+4.902%	11	441	-94.393%
2025-10-28	5.4000	5.4000	5.1000	5.1000	+2.000%	106	450	-94.118%
2025-10-24	5.3600	5.3600	5.0000	5.0000	+11.111%	29	441	-94.000%
2025-10-23	4.4000	4.6200	4.4000	4.5000	+25.000%	6	412	-93.333%
2025-10-22	5.6000	5.6000	3.6000	3.6000	-19.101%	3	408	-91.667%
2025-10-21	4.5000	4.7000	4.4500	4.4500	-7.292%	9	407	-93.258%
2025-10-20	5.0000	5.0000	4.0000	4.8000	-1.031%	9	412	-93.750%
2025-10-17	4.9000	5.3000	4.5000	4.8500	-16.379%	90	411	-93.814%
2025-10-16	7.6000	7.6000	5.8000	5.8000	-17.143%	23	352	-94.828%
2025-10-15	7.1000	8.0000	6.3300	7.0000	-9.677%	87	329	-95.714%
2025-10-14	7.6000	8.1000	6.5000	7.7500	+10.714%	52	288	-96.129%
2025-10-13	5.8700	7.0500	5.8700	7.0000	+40.000%	61	270	-95.714%
2025-10-10	3.7000	5.8000	3.7000	5.0000	+28.205%	28	256	-94.000%
2025-10-09	4.0800	4.2000	3.9000	3.9000	+5.405%	6	242	-92.308%
2025-10-08	3.3000	3.7000	3.3000	3.7000	+0.817%	12	236	-91.892%
2025-10-06	4.1000	4.1000	3.0000	3.6700	-8.250%	136	240	-91.826%
2025-10-03	4.0000	4.0000	4.0000	4.0000	+8.108%	2	299	-92.500%
2025-10-02	3.7000	3.7000	3.7000	3.7000	+2.778%	1	297	-91.892%
2025-10-01	3.7800	4.0000	3.4200	3.6000	-14.286%	78	297	-91.667%
2025-09-30	4.3000	4.3000	4.2000	4.2000	-15.493%	20	257	-92.857%
2025-09-26	4.9700	4.9700	4.9700	4.9700	+5.745%	3	237	-93.964%
2025-09-25	4.7000	4.7000	4.7000	4.7000	-9.615%	20	234	-93.617%
2025-09-23	5.4000	5.4500	5.2000	5.2000	+4.000%	76	214	-94.231%
2025-09-22	4.3400	5.3900	4.3400	5.0000	+25.000%	88	140	-94.000%
2025-09-19	3.8000	4.3000	3.8000	4.0000	+8.108%	93	94	-92.500%
2025-09-18	3.7000	3.7000	3.7000	3.7000	-7.500%	1	2	-91.892%
2025-09-15	3.3000	4.0000	3.3000	4.0000	0.000%	2	1	-92.500%

.dark-mode .lTfCz6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTfCz6{ 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