Dark

ASPI20270115C20
ASPI Jan 15 2027 20.00 Call (ASPI270115C00020000)
option OPRA

EOD

Jul 29, 2026

0.1600-11.111%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1600	0.1600	0.1600	0.1600	-11.111%	5	5,446	0.000%
2026-07-27	0.1800	0.1800	0.1800	0.1800	-28.000%	10	5,441	-11.111%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+25.000%	2	5,431	-36.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-33.333%	50	5,433	-20.000%
2026-07-22	0.2000	0.3000	0.1900	0.3000	+100.000%	18	5,383	-46.667%
2026-07-20	0.1700	0.1700	0.1500	0.1500	-25.000%	4	5,379	+6.667%
2026-07-17	0.1500	0.2000	0.1500	0.2000	0.000%	2	5,383	-20.000%
2026-07-16	0.2000	0.2500	0.2000	0.2000	-20.000%	222	5,382	-20.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	+25.000%	5	5,415	-36.000%
2026-07-13	0.3000	0.3000	0.2000	0.2000	-33.333%	21	5,420	-20.000%
2026-07-10	0.3000	0.3000	0.3000	0.3000	0.000%	2	5,440	-46.667%
2026-07-09	0.4300	0.4300	0.3000	0.3000	0.000%	2	5,442	-46.667%
2026-07-07	0.3000	0.3000	0.3000	0.3000	-25.000%	4	5,442	-46.667%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+25.000%	2	5,439	-60.000%
2026-07-02	0.4100	0.4500	0.3200	0.3200	-41.818%	88	5,429	-50.000%
2026-06-30	0.2000	0.5500	0.2000	0.5500	-5.172%	19	5,429	-70.909%
2026-06-29	0.5100	0.5800	0.5100	0.5800	+16.000%	8	5,425	-72.414%
2026-06-25	0.6500	0.8000	0.5000	0.5000	-23.077%	72	5,421	-68.000%
2026-06-24	0.5700	0.6500	0.5700	0.6500	-7.143%	22	5,423	-75.385%
2026-06-23	0.7300	0.7300	0.7000	0.7000	0.000%	15	5,424	-77.143%
2026-06-22	0.5000	0.7000	0.5000	0.7000	-6.667%	3	5,422	-77.143%
2026-06-18	0.7000	0.7500	0.7000	0.7500	+17.188%	10	5,420	-78.667%
2026-06-16	0.6400	0.6400	0.6400	0.6400	-14.667%	2	5,420	-75.000%
2026-06-15	0.7500	0.7500	0.7500	0.7500	+7.143%	1	5,420	-78.667%
2026-06-11	0.5100	0.7000	0.5000	0.7000	+45.833%	94	5,420	-77.143%
2026-06-10	0.6100	0.7000	0.4800	0.4800	-23.810%	236	5,455	-66.667%
2026-06-09	0.7000	0.7500	0.6300	0.6300	-25.882%	249	5,425	-74.603%
2026-06-08	0.8100	0.8500	0.8100	0.8500	+10.390%	5	5,397	-81.176%
2026-06-05	0.9400	0.9400	0.7000	0.7700	-31.250%	257	5,397	-79.221%
2026-06-04	1.0000	1.1200	0.9000	1.1200	+6.667%	99	5,536	-85.714%
2026-06-03	1.2000	1.2000	1.0000	1.0500	-12.500%	139	5,611	-84.762%
2026-06-02	1.1000	1.3000	1.1000	1.2000	+4.348%	1,452	5,730	-86.667%
2026-06-01	1.1000	1.2000	1.0000	1.1500	+9.524%	472	5,773	-86.087%
2026-05-29	1.0500	1.0900	0.9500	1.0500	0.000%	15	5,424	-84.762%
2026-05-28	0.7000	1.0900	0.6300	1.0500	+40.000%	451	5,426	-84.762%
2026-05-27	0.7500	0.7500	0.6900	0.7500	+7.143%	11	5,358	-78.667%
2026-05-26	0.7600	0.8000	0.6100	0.7000	+75.000%	2,418	5,357	-77.143%
2026-05-22	0.3000	0.5000	0.3000	0.4000	+5.263%	53	3,542	-60.000%
2026-05-21	0.4000	0.4000	0.3500	0.3800	+26.667%	135	3,486	-57.895%
2026-05-19	0.3800	0.3800	0.2500	0.3000	-33.333%	58	3,486	-46.667%
2026-05-18	0.4500	0.4600	0.4000	0.4500	-43.750%	30	3,459	-64.444%
2026-05-14	0.6300	0.8000	0.6300	0.8000	+33.333%	51	3,459	-80.000%
2026-05-13	0.6000	0.7000	0.6000	0.6000	+13.208%	336	2,973	-73.333%
2026-05-12	0.5300	0.6000	0.5000	0.5300	-11.667%	197	2,973	-69.811%
2026-05-11	0.4000	0.6100	0.4000	0.6000	+50.000%	113	2,973	-73.333%
2026-05-08	0.4500	0.4500	0.4000	0.4000	-11.111%	4	2,901	-60.000%
2026-05-06	0.3500	0.4500	0.3500	0.4500	+7.143%	19	2,899	-64.444%
2026-04-29	0.4500	0.4500	0.3700	0.4200	-16.000%	150	2,896	-61.905%
2026-04-28	0.4800	0.5000	0.4800	0.5000	0.000%	4	2,808	-68.000%
2026-04-27	0.5500	0.5500	0.5000	0.5000	0.000%	15	2,809	-68.000%
2026-04-24	0.4500	0.7500	0.4500	0.5000	-10.714%	18	2,806	-68.000%
2026-04-23	0.5500	0.6500	0.5500	0.5600	+12.000%	66	2,797	-71.429%
2026-04-22	0.5000	0.5600	0.4500	0.5000	-23.077%	156	2,732	-68.000%
2026-04-21	0.5500	0.6500	0.5500	0.6500	+30.000%	5	2,572	-75.385%
2026-04-20	0.4500	0.5000	0.4500	0.5000	-9.091%	14	2,572	-68.000%
2026-04-17	0.5600	0.5700	0.5200	0.5500	+22.222%	76	2,570	-70.909%
2026-04-16	0.4500	0.5000	0.4500	0.4500	-35.714%	30	2,600	-64.444%
2026-04-15	0.5500	0.7000	0.5000	0.7000	+133.333%	25	2,580	-77.143%
2026-04-14	0.4900	0.4900	0.3000	0.3000	-33.333%	107	2,570	-46.667%
2026-04-13	0.4000	0.5000	0.4000	0.4500	+12.500%	12	2,576	-64.444%
2026-04-10	0.4000	0.4500	0.4000	0.4000	+5.263%	40	2,574	-60.000%
2026-04-09	0.3700	0.4000	0.3300	0.3800	+8.571%	325	2,574	-57.895%
2026-04-08	0.5200	0.5200	0.3500	0.3500	-12.500%	35	2,677	-54.286%
2026-04-07	0.3800	0.4000	0.3800	0.4000	-9.091%	2	2,668	-60.000%
2026-04-06	0.3500	0.4400	0.3500	0.4400	+22.222%	41	2,668	-63.636%
2026-04-02	0.3600	0.4000	0.3600	0.3600	-10.000%	15	2,684	-55.556%
2026-04-01	0.3800	0.4000	0.3800	0.4000	0.000%	11	2,684	-60.000%
2026-03-30	0.4500	0.4500	0.4000	0.4000	0.000%	17	2,682	-60.000%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-6.977%	10	2,682	-60.000%
2026-03-26	0.4300	0.4300	0.4300	0.4300	-36.765%	10	2,672	-62.791%
2026-03-24	0.5100	0.6800	0.5100	0.6800	+51.111%	150	2,682	-76.471%
2026-03-23	0.5500	0.5500	0.4500	0.4500	+36.364%	2	2,815	-64.444%
2026-03-20	0.3400	0.3800	0.3300	0.3300	-17.500%	133	2,813	-51.515%
2026-03-19	0.4000	0.4000	0.4000	0.4000	0.000%	5	2,770	-60.000%
2026-03-18	0.4500	0.4500	0.4000	0.4000	-20.000%	74	2,765	-60.000%
2026-03-17	0.5600	0.5600	0.5000	0.5000	-19.355%	5	2,764	-68.000%
2026-03-13	0.6000	0.6200	0.6000	0.6200	-25.301%	24	2,765	-74.194%
2026-03-12	0.7600	0.9100	0.7600	0.8300	+9.211%	33	2,766	-80.723%
2026-03-11	0.7600	0.7600	0.7600	0.7600	-11.628%	1	2,755	-78.947%
2026-03-10	0.8500	0.8600	0.8500	0.8600	+43.333%	20	2,754	-81.395%
2026-03-06	0.5100	0.6600	0.5100	0.6000	+25.000%	26	2,749	-73.333%
2026-03-05	0.5000	0.5000	0.4500	0.4800	-17.241%	119	2,725	-66.667%
2026-03-04	0.5700	0.5800	0.5700	0.5800	-3.333%	3	2,636	-72.414%
2026-03-02	0.6000	0.6000	0.6000	0.6000	+20.000%	1	2,634	-73.333%
2026-02-27	0.5000	0.5000	0.5000	0.5000	+4.167%	1	2,634	-68.000%
2026-02-26	0.5100	0.5500	0.4800	0.4800	-20.000%	16	2,633	-66.667%
2026-02-25	0.5400	0.6000	0.5400	0.6000	+25.000%	28	2,646	-73.333%
2026-02-24	0.4800	0.4800	0.4800	0.4800	-12.727%	7	2,646	-66.667%
2026-02-23	0.5000	0.5500	0.4500	0.5500	+10.000%	52	2,649	-70.909%
2026-02-20	0.5700	0.5700	0.4500	0.5000	-33.333%	25	2,618	-68.000%
2026-02-19	0.7500	0.7500	0.7500	0.7500	+36.364%	3	2,627	-78.667%
2026-02-18	0.6500	0.6500	0.5500	0.5500	0.000%	13	2,627	-70.909%
2026-02-17	0.5000	0.6000	0.5000	0.5500	-3.509%	137	2,636	-70.909%
2026-02-13	0.5700	0.5700	0.5700	0.5700	+14.000%	2	2,670	-71.930%
2026-02-12	0.5000	0.5000	0.5000	0.5000	-16.667%	50	2,670	-68.000%
2026-02-11	0.7000	0.7000	0.6000	0.6000	-20.000%	152	2,670	-73.333%
2026-02-06	0.7500	0.7500	0.7000	0.7500	+31.579%	75	2,668	-78.667%
2026-02-05	0.6500	0.6900	0.5500	0.5700	-12.308%	94	2,643	-71.930%
2026-02-04	0.8800	0.8800	0.6100	0.6500	-13.333%	65	2,601	-75.385%
2026-02-02	0.9000	1.0200	0.7500	0.7500	-21.053%	351	2,569	-78.667%
2026-01-30	1.3000	1.3000	0.9500	0.9500	-24.000%	8	2,471	-83.158%
2026-01-29	1.2000	1.2500	1.2000	1.2500	-19.355%	7	2,468	-87.200%
2026-01-28	1.4000	1.5500	1.4000	1.5500	+3.333%	24	2,461	-89.677%
2026-01-27	1.3700	1.5000	1.3700	1.5000	+3.448%	124	2,458	-89.333%
2026-01-26	1.6000	1.6000	1.4500	1.4500	-19.444%	11	2,458	-88.966%
2026-01-23	1.7000	1.9000	1.7000	1.8000	+2.273%	144	2,455	-91.111%
2026-01-22	1.3500	1.7600	1.3500	1.7600	+13.548%	89	2,335	-90.909%
2026-01-21	1.6500	1.8200	1.4000	1.5500	-6.061%	38	2,341	-89.677%
2026-01-20	2.1800	2.1800	1.5000	1.6500	0.000%	8	2,345	-90.303%
2026-01-16	1.6000	1.7000	1.6000	1.6500	-1.198%	56	2,334	-90.303%
2026-01-15	1.5000	1.8000	1.5000	1.6700	+7.742%	116	2,334	-90.419%
2026-01-13	1.6200	1.6200	1.5500	1.5500	-7.738%	2	2,332	-89.677%
2026-01-12	1.4500	1.7000	1.4500	1.6800	-1.176%	22	2,331	-90.476%
2026-01-09	1.8000	2.1200	1.7000	1.7000	0.000%	233	2,326	-90.588%
2026-01-08	1.7000	1.7000	1.7000	1.7000	+9.677%	6	2,168	-90.588%
2026-01-07	1.7500	1.7500	1.5500	1.5500	-0.641%	87	2,168	-89.677%
2026-01-06	2.5000	2.5000	1.5000	1.5600	+1.961%	40	2,092	-89.744%
2026-01-05	1.4400	1.5500	1.4400	1.5300	+22.400%	171	2,160	-89.542%
2026-01-02	1.2100	1.2500	1.1500	1.2500	+13.636%	200	2,160	-87.200%
2025-12-31	1.1000	1.1000	1.1000	1.1000	0.000%	51	2,205	-85.455%
2025-12-30	1.2400	1.2400	1.1000	1.1000	-11.290%	42	2,205	-85.455%
2025-12-29	0.9000	1.2700	0.9000	1.2400	-15.646%	23	2,218	-87.097%
2025-12-24	1.4700	1.4700	1.4700	1.4700	-2.000%	30	2,248	-89.116%
2025-12-23	1.0000	1.6500	1.0000	1.5000	0.000%	146	2,248	-89.333%
2025-12-22	1.5500	1.5500	1.2500	1.5000	-6.832%	29	2,274	-89.333%
2025-12-19	2.0000	2.0000	1.6100	1.6100	+10.274%	16	2,280	-90.062%
2025-12-18	1.6400	1.6500	1.4400	1.4600	-6.410%	12	2,280	-89.041%
2025-12-17	1.6000	1.7200	1.5000	1.5600	+4.000%	32	2,286	-89.744%
2025-12-16	1.3500	1.6700	1.3500	1.5000	+7.143%	17	2,289	-89.333%
2025-12-15	1.5500	1.6000	1.4000	1.4000	-10.256%	19	2,304	-88.571%
2025-12-12	1.6300	1.6300	1.5600	1.5600	-13.812%	52	2,297	-89.744%
2025-12-11	1.7000	1.9200	1.7000	1.8100	+7.101%	639	2,247	-91.160%
2025-12-10	1.6500	1.7500	1.6500	1.6900	-3.429%	21	2,234	-90.533%
2025-12-09	1.6300	1.8200	1.5500	1.7500	-2.235%	114	2,233	-90.857%
2025-12-08	1.7800	1.8000	1.6000	1.7900	+14.013%	56	2,161	-91.061%
2025-12-05	1.5700	1.5700	1.5700	1.5700	-17.368%	13	2,111	-89.809%
2025-12-04	1.7500	1.9000	1.4600	1.9000	+33.803%	530	2,098	-91.579%
2025-12-03	1.3000	1.4700	1.2500	1.4200	-2.069%	109	1,875	-88.732%
2025-12-02	1.4500	1.5000	1.3600	1.4500	-17.143%	16	1,772	-88.966%
2025-12-01	1.7500	1.7500	1.7500	1.7500	+2.941%	14	1,760	-90.857%
2025-11-28	1.7000	1.8000	1.6900	1.7000	-1.734%	31	1,760	-90.588%
2025-11-26	1.6100	1.7300	1.6100	1.7300	+10.191%	11	1,738	-90.751%
2025-11-25	2.0000	2.0000	1.4900	1.5700	-2.484%	27	1,738	-89.809%
2025-11-24	1.9800	1.9800	1.2500	1.6100	-1.829%	32	1,740	-90.062%
2025-11-21	1.6500	1.7500	1.4500	1.6400	-14.583%	139	1,750	-90.244%
2025-11-20	2.6800	2.6800	1.9200	1.9200	-23.200%	57	1,745	-91.667%
2025-11-19	2.8000	2.8000	2.5000	2.5000	-3.101%	26	1,712	-93.600%
2025-11-18	2.3800	2.6500	2.3700	2.5800	+12.174%	27	1,687	-93.798%
2025-11-17	2.5000	2.6500	2.3000	2.3000	-23.333%	123	1,662	-93.043%
2025-11-14	2.6000	3.0000	2.6000	3.0000	+5.634%	122	1,658	-94.667%
2025-11-13	3.1300	3.1300	2.8000	2.8400	-12.074%	16	1,658	-94.366%
2025-11-12	3.2000	3.6000	3.2000	3.2300	+5.556%	79	1,657	-95.046%
2025-11-11	3.4800	3.4800	3.0600	3.0600	-7.831%	4	1,649	-94.771%
2025-11-10	3.4600	3.5100	3.3000	3.3200	-5.143%	35	1,647	-95.181%
2025-11-07	2.5500	3.7000	2.5500	3.5000	+34.615%	44	1,618	-95.429%
2025-11-06	2.6000	2.6500	2.6000	2.6000	-1.887%	42	1,603	-93.846%
2025-11-05	2.8000	2.8500	2.6000	2.6500	-8.935%	43	1,580	-93.962%
2025-11-04	3.4300	3.4300	2.8200	2.9100	-9.346%	138	1,574	-94.502%
2025-11-03	3.4900	3.5000	3.2100	3.2100	-9.577%	126	1,341	-95.016%
2025-10-31	3.8000	3.8500	3.5500	3.5500	-14.044%	83	1,341	-95.493%
2025-10-30	4.1000	4.1500	4.1000	4.1300	+8.684%	10	1,348	-96.126%
2025-10-29	4.0000	4.0000	3.8000	3.8000	-5.000%	3	1,340	-95.789%
2025-10-28	4.1500	4.1500	4.0000	4.0000	+5.263%	76	1,343	-96.000%
2025-10-27	3.7800	4.1000	3.4700	3.8000	+8.571%	96	1,387	-95.789%
2025-10-24	3.5100	3.5100	3.5000	3.5000	+2.941%	7	1,387	-95.429%
2025-10-23	3.3000	3.4500	3.2000	3.4000	+20.567%	18	1,380	-95.294%
2025-10-22	2.9100	2.9500	2.7500	2.8200	-9.032%	32	1,364	-94.326%
2025-10-21	3.0000	3.5000	3.0000	3.1000	-6.627%	434	1,368	-94.839%
2025-10-20	3.3000	3.7000	3.3000	3.3200	-10.270%	101	1,387	-95.181%
2025-10-17	4.0000	4.0000	3.6000	3.7000	-11.905%	7	1,413	-95.676%
2025-10-16	5.4000	5.4000	4.2000	4.2000	-20.755%	119	1,408	-96.190%
2025-10-15	6.0000	6.1500	4.9000	5.3000	-17.188%	274	1,356	-96.981%
2025-10-14	4.7500	6.5000	4.6900	6.4000	+26.733%	152	1,181	-97.500%
2025-10-13	4.6000	5.3000	4.3600	5.0500	+36.119%	430	1,098	-96.832%
2025-10-10	3.0000	4.4000	2.8000	3.7100	+37.407%	543	763	-95.687%
2025-10-09	2.9000	3.0000	2.7000	2.7000	-1.818%	6	346	-94.074%
2025-10-08	2.5000	2.7500	2.5000	2.7500	+3.774%	23	345	-94.182%
2025-10-07	2.5000	2.6500	2.5000	2.6500	+6.000%	13	337	-93.962%
2025-10-06	2.5900	2.6000	2.4400	2.5000	-6.716%	111	337	-93.600%
2025-10-03	2.6800	2.6800	2.6800	2.6800	+1.901%	1	227	-94.030%
2025-10-02	2.6300	2.6300	2.6300	2.6300	-9.622%	1	227	-93.916%
2025-09-30	3.2000	3.2000	2.8400	2.9100	-11.818%	67	226	-94.502%
2025-09-29	3.6000	3.6000	3.3000	3.3000	-3.509%	179	189	-95.152%
2025-09-26	3.4200	3.4200	3.4200	3.4200	+0.588%	3	10	-95.322%
2025-09-25	3.0000	3.4000	3.0000	3.4000	-5.556%	11	7	-95.294%
2025-09-24	3.6000	3.6000	3.6000	3.6000	0.000%	1	0	-95.556%

.dark-mode .bb5sMC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bb5sMC{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20270115C20ASPI Jan 15 2027 20.00 Call (ASPI270115C00020000)option OPRA

ASPI20270115C20
ASPI Jan 15 2027 20.00 Call (ASPI270115C00020000)
option OPRA