Dark

ASPI20270115C15
ASPI Jan 15 2027 15.00 Call (ASPI270115C00015000)
option OPRA

EOD

Sep 28, 2026

0.05000.000%(0.0000)350

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0500	0.0500	0.000%	350	3,198	0.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	0.000%	11	3,548	0.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	0.000%	7	3,548	0.000%
2026-09-18	0.1000	0.1000	0.0500	0.0500	0.000%	51	3,548	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,526	0.000%
2026-09-16	0.0500	0.0500	0.0500	0.0500	0.000%	2	3,526	0.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,526	0.000%
2026-09-14	0.1000	0.1000	0.0500	0.0500	-66.667%	41	3,526	0.000%
2026-09-11	0.1500	0.1500	0.1500	0.1500	+66.667%	1	3,526	-66.667%
2026-09-09	0.0500	0.0900	0.0500	0.0900	+12.500%	25	3,527	-44.444%
2026-09-04	0.1000	0.1000	0.0700	0.0800	0.000%	87	3,572	-37.500%
2026-08-26	0.0800	0.0800	0.0800	0.0800	-20.000%	1	3,572	-37.500%
2026-08-20	0.1000	0.1000	0.1000	0.1000	0.000%	10	3,572	-50.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	0.000%	60	3,582	-50.000%
2026-08-18	0.1100	0.1100	0.0800	0.1000	-33.333%	3	3,582	-50.000%
2026-08-14	0.2400	0.2400	0.1500	0.1500	-21.053%	5	3,584	-66.667%
2026-08-13	0.1900	0.1900	0.1900	0.1900	-5.000%	1	3,584	-73.684%
2026-08-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,585	-75.000%
2026-07-31	0.2000	0.2000	0.2000	0.2000	+11.111%	5	3,586	-75.000%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-25.000%	1	3,591	-72.222%
2026-07-24	0.2400	0.2400	0.2400	0.2400	-20.000%	10	3,590	-79.167%
2026-07-22	0.3000	0.3000	0.3000	0.3000	0.000%	1	3,590	-83.333%
2026-07-21	0.3000	0.3200	0.3000	0.3000	+25.000%	7	3,590	-83.333%
2026-07-17	0.2000	0.2400	0.2000	0.2400	-4.000%	24	3,590	-79.167%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-28.571%	2	3,604	-80.000%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-22.222%	3	3,606	-85.714%
2026-07-13	0.4500	0.4500	0.4500	0.4500	-10.000%	4	3,606	-88.889%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-35.897%	3	3,610	-90.000%
2026-06-30	0.8000	0.8000	0.7800	0.7800	+11.429%	6	3,608	-93.590%
2026-06-26	0.7500	0.7500	0.7000	0.7000	-12.500%	61	3,612	-92.857%
2026-06-25	0.8500	0.8500	0.8000	0.8000	-27.273%	7	3,672	-93.750%
2026-06-22	1.1000	1.1000	1.1000	1.1000	0.000%	60	3,669	-95.455%
2026-06-18	0.9000	1.1500	0.9000	1.1000	+13.402%	9	3,607	-95.455%
2026-06-17	0.9700	0.9700	0.9700	0.9700	+49.231%	1	3,607	-94.845%
2026-06-16	0.8700	0.9100	0.6000	0.6500	-35.000%	80	3,607	-92.308%
2026-06-12	1.0000	1.0000	0.9000	1.0000	+6.383%	55	3,673	-95.000%
2026-06-11	0.7500	0.9400	0.7500	0.9400	+4.444%	3	3,622	-94.681%
2026-06-10	0.8000	0.9500	0.7500	0.9000	-10.000%	25	3,624	-94.444%
2026-06-09	1.0900	1.0900	1.0000	1.0000	-20.000%	2	3,599	-95.000%
2026-06-08	1.0800	1.2500	1.0800	1.2500	+25.000%	5	3,597	-96.000%
2026-06-05	1.3500	1.3500	0.8500	1.0000	-39.394%	83	3,594	-95.000%
2026-06-04	1.2700	1.7000	1.2700	1.6500	+12.245%	8	3,600	-96.970%
2026-06-03	1.5100	1.6000	1.4000	1.4700	-2.649%	66	3,598	-96.599%
2026-06-02	1.5200	1.5200	1.5100	1.5100	+0.667%	2	3,625	-96.689%
2026-06-01	1.3800	1.6500	1.3800	1.5000	+7.143%	166	3,624	-96.667%
2026-05-29	1.3500	1.4000	1.3500	1.4000	-4.110%	4	3,539	-96.429%
2026-05-28	0.9800	1.5000	0.9800	1.4600	+44.554%	193	3,539	-96.575%
2026-05-27	1.1000	1.1000	0.9500	1.0100	-1.942%	19	3,687	-95.050%
2026-05-26	1.0000	1.1500	1.0000	1.0300	+71.667%	154	3,676	-95.146%
2026-05-22	0.5900	0.7200	0.5600	0.6000	+20.000%	55	3,655	-91.667%
2026-05-21	0.6100	0.7000	0.5000	0.5000	-9.091%	59	3,667	-90.000%
2026-05-20	0.5300	0.5500	0.5300	0.5500	+12.245%	121	3,667	-90.909%
2026-05-19	0.5500	0.5500	0.4900	0.4900	-24.615%	705	2,711	-89.796%
2026-05-18	0.7000	0.7000	0.6000	0.6500	-18.750%	259	2,711	-92.308%
2026-05-14	1.2000	1.2000	0.7500	0.8000	-11.111%	12	2,711	-93.750%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-10.000%	2	2,712	-94.444%
2026-05-11	0.6900	1.0000	0.6900	1.0000	+56.250%	52	2,712	-95.000%
2026-05-08	0.6400	0.6400	0.6400	0.6400	-5.882%	1	2,695	-92.188%
2026-05-07	0.7000	0.7000	0.6700	0.6800	+36.000%	11	2,696	-92.647%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-18.033%	1	2,693	-90.000%
2026-05-04	0.2500	0.6700	0.2500	0.6100	+22.000%	28	2,693	-91.803%
2026-05-01	0.5000	0.5000	0.5000	0.5000	-10.714%	200	2,713	-90.000%
2026-04-30	0.5600	0.5600	0.5600	0.5600	-30.000%	1	2,713	-91.071%
2026-04-27	0.8000	0.8000	0.8000	0.8000	+5.263%	20	2,712	-93.750%
2026-04-24	0.7600	0.7600	0.7600	0.7600	+10.145%	2	2,712	-93.421%
2026-04-22	0.7500	0.7500	0.6900	0.6900	-13.750%	14	2,714	-92.754%
2026-04-17	0.7500	0.8100	0.7500	0.8000	+17.647%	28	2,705	-93.750%
2026-04-16	0.6800	0.6800	0.6800	0.6800	-11.688%	20	2,696	-92.647%
2026-04-15	0.9000	0.9000	0.7700	0.7700	+13.235%	15	2,677	-93.506%
2026-04-14	0.8500	0.8500	0.6500	0.6800	+17.241%	41	2,672	-92.647%
2026-04-13	0.5000	0.5800	0.5000	0.5800	+5.455%	14	2,666	-91.379%
2026-04-10	0.5600	0.5600	0.5500	0.5500	+12.245%	2	2,666	-90.909%
2026-04-09	0.4800	0.5200	0.4700	0.4900	+8.889%	29	2,666	-89.796%
2026-04-08	0.6000	0.6000	0.3500	0.4500	0.000%	162	2,676	-88.889%
2026-04-07	0.5500	0.5600	0.4500	0.4500	-18.182%	145	2,516	-88.889%
2026-04-02	0.5000	0.5500	0.5000	0.5500	-8.333%	3	2,607	-90.909%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+9.091%	10	2,607	-91.667%
2026-03-30	0.6000	0.6000	0.5500	0.5500	+10.000%	22	2,607	-90.909%
2026-03-27	0.6200	0.6200	0.4900	0.5000	-48.454%	3	2,585	-90.000%
2026-03-24	0.9700	0.9700	0.9700	0.9700	+6.593%	1	2,585	-94.845%
2026-03-13	0.9100	0.9100	0.9100	0.9100	-13.333%	9	2,585	-94.505%
2026-03-12	1.1000	1.1000	1.0500	1.0500	+16.667%	15	2,594	-95.238%
2026-03-09	0.9000	0.9000	0.9000	0.9000	+5.882%	70	2,585	-94.444%
2026-03-06	0.5400	0.8500	0.5400	0.8500	+30.769%	273	2,585	-94.118%
2026-03-05	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,582	-92.308%
2026-03-03	0.6500	0.6500	0.6500	0.6500	-18.750%	1	2,582	-92.308%
2026-03-02	0.9400	0.9400	0.7500	0.8000	+6.667%	8	2,582	-93.750%
2026-02-27	0.8000	0.8000	0.7200	0.7500	-6.250%	3	2,577	-93.333%
2026-02-26	0.8500	0.8600	0.7500	0.8000	+9.589%	721	2,575	-93.750%
2026-02-23	0.6700	0.8200	0.6700	0.7300	+4.286%	104	2,589	-93.151%
2026-02-20	0.7300	0.9100	0.6000	0.7000	-5.405%	22	2,582	-92.857%
2026-02-13	0.7400	0.7400	0.7400	0.7400	0.000%	5	2,572	-93.243%
2026-02-12	0.9500	1.1000	0.6300	0.7400	-17.778%	7	2,572	-93.243%
2026-02-11	0.8500	0.9000	0.8200	0.9000	+4.651%	9	2,572	-94.444%
2026-02-10	0.8800	0.8900	0.8600	0.8600	-11.340%	205	2,568	-94.186%
2026-02-09	0.9700	0.9700	0.9600	0.9700	+2.105%	410	2,583	-94.845%
2026-02-06	0.8700	0.9500	0.8700	0.9500	+9.195%	123	2,603	-94.737%
2026-02-05	0.8000	0.9000	0.8000	0.8700	+8.750%	56	2,694	-94.253%
2026-02-04	1.0800	1.0800	0.8000	0.8000	-33.333%	179	2,679	-93.750%
2026-02-03	1.2000	1.2000	1.2000	1.2000	0.000%	1	2,679	-95.833%
2026-02-02	1.5000	1.5000	1.0800	1.2000	-9.091%	286	2,679	-95.833%
2026-01-30	1.5900	1.5900	1.2500	1.3200	-18.012%	37	2,417	-96.212%
2026-01-29	2.1500	2.1500	1.6100	1.6100	-18.687%	13	2,424	-96.894%
2026-01-28	2.6200	2.6200	1.8500	1.9800	-5.714%	50	2,422	-97.475%
2026-01-27	2.1000	2.1000	2.1000	2.1000	+16.667%	5	2,434	-97.619%
2026-01-26	2.4500	2.4500	1.8000	1.8000	-18.919%	140	2,434	-97.222%
2026-01-23	2.1600	2.4500	2.1600	2.2200	-2.632%	228	2,460	-97.748%
2026-01-22	1.9000	2.2800	1.9000	2.2800	+14.000%	8	2,320	-97.807%
2026-01-20	2.3600	2.3600	2.0000	2.0000	-2.439%	3	2,320	-97.500%
2026-01-16	2.0500	2.0500	2.0500	2.0500	-12.766%	2	2,320	-97.561%
2026-01-15	2.0800	2.3500	2.0800	2.3500	+23.684%	7	2,320	-97.872%
2026-01-14	1.9200	2.0000	1.9000	1.9000	-15.929%	17	2,318	-97.368%
2026-01-13	2.1500	2.2600	2.1500	2.2600	+13.000%	2	2,308	-97.788%
2026-01-12	2.0000	2.0000	2.0000	2.0000	-14.894%	1	2,309	-97.500%
2026-01-09	2.4000	2.5700	2.2300	2.3500	+23.684%	145	2,309	-97.872%
2026-01-08	2.0100	2.0200	1.9000	1.9000	+1.064%	835	2,264	-97.368%
2026-01-07	2.3600	2.6500	1.8800	1.8800	-3.590%	460	1,448	-97.340%
2026-01-06	3.0000	3.0000	1.9500	1.9500	+4.278%	102	1,298	-97.436%
2026-01-05	1.8000	1.8700	1.6700	1.8700	+31.690%	279	961	-97.326%
2026-01-02	1.4200	1.4400	1.4200	1.4200	+1.429%	82	961	-96.479%
2025-12-31	1.4000	1.4000	1.4000	1.4000	+55.556%	4	936	-96.429%
2025-12-30	1.5000	1.5000	0.9000	0.9000	-44.099%	11	936	-94.444%
2025-12-29	1.6000	1.6100	1.6000	1.6100	-6.395%	8	935	-96.894%
2025-12-26	1.7200	1.7200	1.7200	1.7200	-11.795%	5	935	-97.093%
2025-12-23	1.9500	1.9500	1.9500	1.9500	+18.182%	5	935	-97.436%
2025-12-18	1.7000	1.7000	1.6500	1.6500	-10.811%	100	935	-96.970%
2025-12-17	1.9000	2.3400	1.6200	1.8500	+5.714%	231	1,035	-97.297%
2025-12-16	1.7500	1.7500	1.7500	1.7500	-8.377%	2	995	-97.143%
2025-12-15	1.9100	1.9100	1.9100	1.9100	-4.500%	3	993	-97.382%
2025-12-12	2.4800	2.4800	2.0000	2.0000	-9.502%	4	990	-97.500%
2025-12-11	2.2100	2.2100	2.2100	2.2100	+1.843%	2	988	-97.738%
2025-12-09	2.1700	2.1700	2.1700	2.1700	-5.652%	1	988	-97.696%
2025-12-08	2.3000	2.3000	2.3000	2.3000	-4.959%	1	988	-97.826%
2025-12-05	2.4200	2.4200	2.4200	2.4200	+54.140%	1	988	-97.934%
2025-12-03	1.5500	1.5700	1.5500	1.5700	-17.368%	6	988	-96.815%
2025-12-02	1.9000	1.9000	1.9000	1.9000	+5.556%	1	992	-97.368%
2025-12-01	1.9000	2.0500	1.8000	1.8000	-25.000%	22	992	-97.222%
2025-11-26	2.4000	2.4000	2.4000	2.4000	+25.654%	1	988	-97.917%
2025-11-25	1.7800	2.1700	1.7800	1.9100	-10.329%	12	988	-97.382%
2025-11-24	2.2900	2.2900	2.1300	2.1300	+13.298%	10	977	-97.653%
2025-11-21	2.0900	2.3700	1.8700	1.8800	-24.800%	28	977	-97.340%
2025-11-20	3.1900	3.1900	2.5000	2.5000	-17.219%	9	971	-98.000%
2025-11-19	3.6900	3.6900	3.0000	3.0200	+0.667%	10	967	-98.344%
2025-11-18	2.8600	3.2500	2.5500	3.0000	+4.895%	120	972	-98.333%
2025-11-17	2.8600	2.8600	2.8600	2.8600	+0.351%	15	878	-98.252%
2025-11-13	2.8500	2.8500	2.8500	2.8500	-27.665%	1	878	-98.246%
2025-11-12	3.8200	3.9400	3.8200	3.9400	+1.026%	20	879	-98.731%
2025-11-11	3.9000	3.9000	3.9000	3.9000	-0.256%	5	879	-98.718%
2025-11-10	4.0000	4.0200	3.9100	3.9100	+11.714%	24	874	-98.721%
2025-11-07	2.8000	3.8000	2.8000	3.5000	+9.375%	5	860	-98.571%
2025-11-06	3.2000	3.2000	3.2000	3.2000	-5.882%	1	862	-98.438%
2025-11-05	3.3000	3.4000	3.3000	3.4000	+2.410%	6	863	-98.529%
2025-11-04	3.3200	3.3200	3.3200	3.3200	-13.089%	3	857	-98.494%
2025-11-03	4.5000	4.5000	3.8200	3.8200	-9.048%	5	857	-98.691%
2025-10-31	4.6200	4.6200	4.2000	4.2000	-19.231%	6	857	-98.810%
2025-10-30	4.7000	5.2000	4.7000	5.2000	+11.111%	3	857	-99.038%
2025-10-29	4.6800	4.6800	4.6800	4.6800	-0.426%	2	856	-98.932%
2025-10-28	5.0000	5.0000	4.7000	4.7000	+17.500%	10	854	-98.936%
2025-10-27	4.4700	4.4700	4.0000	4.0000	-2.439%	28	866	-98.750%
2025-10-24	4.4000	4.4000	4.1000	4.1000	-6.818%	10	866	-98.780%
2025-10-23	4.0000	4.4000	4.0000	4.4000	+33.333%	14	859	-98.864%
2025-10-22	3.5900	3.7000	3.3000	3.3000	-13.158%	27	845	-98.485%
2025-10-21	4.1600	4.1600	3.8000	3.8000	-11.628%	14	843	-98.684%
2025-10-20	4.1400	4.4000	4.1000	4.3000	+0.939%	23	834	-98.837%
2025-10-17	4.5800	5.0200	4.0000	4.2600	-21.111%	45	819	-98.826%
2025-10-16	6.5000	6.5000	5.1800	5.4000	-11.038%	51	832	-99.074%
2025-10-15	6.3000	6.9300	5.8000	6.0700	-15.105%	36	813	-99.176%
2025-10-14	6.2000	7.3000	6.2000	7.1500	+11.719%	28	792	-99.301%
2025-10-13	5.6500	6.4000	5.4600	6.4000	+39.434%	136	768	-99.219%
2025-10-10	3.2000	5.0500	3.2000	4.5900	+48.065%	21	662	-98.911%
2025-10-09	3.5000	3.6000	2.8200	3.1000	-1.587%	124	663	-98.387%
2025-10-08	3.2200	3.2200	3.1500	3.1500	-1.563%	4	639	-98.413%
2025-10-06	3.5000	3.5000	3.2000	3.2000	+3.226%	22	638	-98.438%
2025-10-02	3.1700	3.2000	3.1000	3.1000	0.000%	24	616	-98.387%
2025-10-01	3.3000	3.4000	3.0000	3.1000	-11.429%	23	610	-98.387%
2025-09-30	4.5000	4.5000	3.5000	3.5000	-13.793%	31	606	-98.571%
2025-09-29	4.1500	4.3000	4.0600	4.0600	-0.490%	4	600	-98.768%
2025-09-26	4.0800	4.0800	4.0800	4.0800	+2.000%	3	601	-98.775%
2025-09-25	4.1700	4.1700	3.9200	4.0000	-11.111%	19	599	-98.750%
2025-09-24	4.8000	4.9000	4.4000	4.5000	-2.174%	32	580	-98.889%
2025-09-23	4.6000	4.8800	4.4000	4.6000	-2.128%	42	560	-98.913%
2025-09-22	3.4000	4.7000	3.4000	4.7000	+34.286%	277	538	-98.936%
2025-09-19	3.5000	3.6200	3.4900	3.5000	+16.667%	278	269	-98.571%
2025-09-16	3.0000	3.0000	3.0000	3.0000	-0.990%	1	4	-98.333%
2025-09-15	3.0300	3.0300	3.0300	3.0300	0.000%	3	3	-98.350%

.dark-mode .fkCZf5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fkCZf5{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20270115C15ASPI Jan 15 2027 15.00 Call (ASPI270115C00015000)option OPRA

ASPI20270115C15
ASPI Jan 15 2027 15.00 Call (ASPI270115C00015000)
option OPRA