Dark

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

EOD

Sep 29, 2026

0.0500+400.000%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	+400.000%	2	5,434	0.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	-66.667%	10	5,435	+400.000%
2026-09-16	0.0300	0.0300	0.0300	0.0300	-62.500%	1	5,439	+66.667%
2026-09-09	0.0800	0.0800	0.0800	0.0800	+14.286%	17	5,440	-37.500%
2026-09-03	0.1000	0.1000	0.0700	0.0700	-22.222%	5	5,441	-28.571%
2026-09-01	0.1000	0.1000	0.0700	0.0900	0.000%	77	5,445	-44.444%
2026-08-31	0.0900	0.0900	0.0900	0.0900	-10.000%	5	5,445	-44.444%
2026-08-27	0.1000	0.1000	0.1000	0.1000	0.000%	1	5,445	-50.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	0.000%	50	5,445	-50.000%
2026-08-19	0.1000	0.1000	0.0500	0.1000	0.000%	40	5,395	-50.000%
2026-08-18	0.1000	0.1000	0.1000	0.1000	0.000%	1	5,419	-50.000%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-23.077%	50	5,419	-50.000%
2026-08-07	0.1700	0.1700	0.1300	0.1300	-7.143%	12	5,419	-61.538%
2026-08-04	0.1400	0.1400	0.1400	0.1400	+55.556%	10	5,421	-64.286%
2026-08-03	0.1000	0.1000	0.0900	0.0900	-40.000%	30	5,416	-44.444%
2026-07-30	0.1500	0.1500	0.1500	0.1500	-6.250%	4	5,446	-66.667%
2026-07-29	0.1600	0.1600	0.1600	0.1600	-11.111%	5	5,446	-68.750%
2026-07-27	0.1800	0.1800	0.1800	0.1800	-28.000%	10	5,441	-72.222%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+25.000%	2	5,431	-80.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-33.333%	50	5,433	-75.000%
2026-07-22	0.2000	0.3000	0.1900	0.3000	+100.000%	18	5,383	-83.333%
2026-07-20	0.1700	0.1700	0.1500	0.1500	-25.000%	4	5,379	-66.667%
2026-07-17	0.1500	0.2000	0.1500	0.2000	0.000%	2	5,383	-75.000%
2026-07-16	0.2000	0.2500	0.2000	0.2000	-20.000%	222	5,382	-75.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	+25.000%	5	5,415	-80.000%
2026-07-13	0.3000	0.3000	0.2000	0.2000	-33.333%	21	5,420	-75.000%
2026-07-10	0.3000	0.3000	0.3000	0.3000	0.000%	2	5,440	-83.333%
2026-07-09	0.4300	0.4300	0.3000	0.3000	0.000%	2	5,442	-83.333%
2026-07-07	0.3000	0.3000	0.3000	0.3000	-25.000%	4	5,442	-83.333%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+25.000%	2	5,439	-87.500%
2026-07-02	0.4100	0.4500	0.3200	0.3200	-41.818%	88	5,429	-84.375%
2026-06-30	0.2000	0.5500	0.2000	0.5500	-5.172%	19	5,429	-90.909%
2026-06-29	0.5100	0.5800	0.5100	0.5800	+16.000%	8	5,425	-91.379%
2026-06-25	0.6500	0.8000	0.5000	0.5000	-23.077%	72	5,421	-90.000%
2026-06-24	0.5700	0.6500	0.5700	0.6500	-7.143%	22	5,423	-92.308%
2026-06-23	0.7300	0.7300	0.7000	0.7000	0.000%	15	5,424	-92.857%
2026-06-22	0.5000	0.7000	0.5000	0.7000	-6.667%	3	5,422	-92.857%
2026-06-18	0.7000	0.7500	0.7000	0.7500	+17.188%	10	5,420	-93.333%
2026-06-16	0.6400	0.6400	0.6400	0.6400	-14.667%	2	5,420	-92.188%
2026-06-15	0.7500	0.7500	0.7500	0.7500	+7.143%	1	5,420	-93.333%
2026-06-11	0.5100	0.7000	0.5000	0.7000	+45.833%	94	5,420	-92.857%
2026-06-10	0.6100	0.7000	0.4800	0.4800	-23.810%	236	5,455	-89.583%
2026-06-09	0.7000	0.7500	0.6300	0.6300	-25.882%	249	5,425	-92.063%
2026-06-08	0.8100	0.8500	0.8100	0.8500	+10.390%	5	5,397	-94.118%
2026-06-05	0.9400	0.9400	0.7000	0.7700	-31.250%	257	5,397	-93.506%
2026-06-04	1.0000	1.1200	0.9000	1.1200	+6.667%	99	5,536	-95.536%
2026-06-03	1.2000	1.2000	1.0000	1.0500	-12.500%	139	5,611	-95.238%
2026-06-02	1.1000	1.3000	1.1000	1.2000	+4.348%	1,452	5,730	-95.833%
2026-06-01	1.1000	1.2000	1.0000	1.1500	+9.524%	472	5,773	-95.652%
2026-05-29	1.0500	1.0900	0.9500	1.0500	0.000%	15	5,424	-95.238%
2026-05-28	0.7000	1.0900	0.6300	1.0500	+40.000%	451	5,426	-95.238%
2026-05-27	0.7500	0.7500	0.6900	0.7500	+7.143%	11	5,358	-93.333%
2026-05-26	0.7600	0.8000	0.6100	0.7000	+75.000%	2,418	5,357	-92.857%
2026-05-22	0.3000	0.5000	0.3000	0.4000	+5.263%	53	3,542	-87.500%
2026-05-21	0.4000	0.4000	0.3500	0.3800	+26.667%	135	3,486	-86.842%
2026-05-19	0.3800	0.3800	0.2500	0.3000	-33.333%	58	3,486	-83.333%
2026-05-18	0.4500	0.4600	0.4000	0.4500	-43.750%	30	3,459	-88.889%
2026-05-14	0.6300	0.8000	0.6300	0.8000	+33.333%	51	3,459	-93.750%
2026-05-13	0.6000	0.7000	0.6000	0.6000	+13.208%	336	2,973	-91.667%
2026-05-12	0.5300	0.6000	0.5000	0.5300	-11.667%	197	2,973	-90.566%
2026-05-11	0.4000	0.6100	0.4000	0.6000	+50.000%	113	2,973	-91.667%
2026-05-08	0.4500	0.4500	0.4000	0.4000	-11.111%	4	2,901	-87.500%
2026-05-06	0.3500	0.4500	0.3500	0.4500	+7.143%	19	2,899	-88.889%
2026-04-29	0.4500	0.4500	0.3700	0.4200	-16.000%	150	2,896	-88.095%
2026-04-28	0.4800	0.5000	0.4800	0.5000	0.000%	4	2,808	-90.000%
2026-04-27	0.5500	0.5500	0.5000	0.5000	0.000%	15	2,809	-90.000%
2026-04-24	0.4500	0.7500	0.4500	0.5000	-10.714%	18	2,806	-90.000%
2026-04-23	0.5500	0.6500	0.5500	0.5600	+12.000%	66	2,797	-91.071%
2026-04-22	0.5000	0.5600	0.4500	0.5000	-23.077%	156	2,732	-90.000%
2026-04-21	0.5500	0.6500	0.5500	0.6500	+30.000%	5	2,572	-92.308%
2026-04-20	0.4500	0.5000	0.4500	0.5000	-9.091%	14	2,572	-90.000%
2026-04-17	0.5600	0.5700	0.5200	0.5500	+22.222%	76	2,570	-90.909%
2026-04-16	0.4500	0.5000	0.4500	0.4500	-35.714%	30	2,600	-88.889%
2026-04-15	0.5500	0.7000	0.5000	0.7000	+133.333%	25	2,580	-92.857%
2026-04-14	0.4900	0.4900	0.3000	0.3000	-33.333%	107	2,570	-83.333%
2026-04-13	0.4000	0.5000	0.4000	0.4500	+12.500%	12	2,576	-88.889%
2026-04-10	0.4000	0.4500	0.4000	0.4000	+5.263%	40	2,574	-87.500%
2026-04-09	0.3700	0.4000	0.3300	0.3800	+8.571%	325	2,574	-86.842%
2026-04-08	0.5200	0.5200	0.3500	0.3500	-12.500%	35	2,677	-85.714%
2026-04-07	0.3800	0.4000	0.3800	0.4000	-9.091%	2	2,668	-87.500%
2026-04-06	0.3500	0.4400	0.3500	0.4400	+22.222%	41	2,668	-88.636%
2026-04-02	0.3600	0.4000	0.3600	0.3600	-10.000%	15	2,684	-86.111%
2026-04-01	0.3800	0.4000	0.3800	0.4000	0.000%	11	2,684	-87.500%
2026-03-30	0.4500	0.4500	0.4000	0.4000	0.000%	17	2,682	-87.500%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-6.977%	10	2,682	-87.500%
2026-03-26	0.4300	0.4300	0.4300	0.4300	-36.765%	10	2,672	-88.372%
2026-03-24	0.5100	0.6800	0.5100	0.6800	+51.111%	150	2,682	-92.647%
2026-03-23	0.5500	0.5500	0.4500	0.4500	+36.364%	2	2,815	-88.889%
2026-03-20	0.3400	0.3800	0.3300	0.3300	-17.500%	133	2,813	-84.848%
2026-03-19	0.4000	0.4000	0.4000	0.4000	0.000%	5	2,770	-87.500%
2026-03-18	0.4500	0.4500	0.4000	0.4000	-20.000%	74	2,765	-87.500%
2026-03-17	0.5600	0.5600	0.5000	0.5000	-19.355%	5	2,764	-90.000%
2026-03-13	0.6000	0.6200	0.6000	0.6200	-25.301%	24	2,765	-91.935%
2026-03-12	0.7600	0.9100	0.7600	0.8300	+9.211%	33	2,766	-93.976%
2026-03-11	0.7600	0.7600	0.7600	0.7600	-11.628%	1	2,755	-93.421%
2026-03-10	0.8500	0.8600	0.8500	0.8600	+43.333%	20	2,754	-94.186%
2026-03-06	0.5100	0.6600	0.5100	0.6000	+25.000%	26	2,749	-91.667%
2026-03-05	0.5000	0.5000	0.4500	0.4800	-17.241%	119	2,725	-89.583%
2026-03-04	0.5700	0.5800	0.5700	0.5800	-3.333%	3	2,636	-91.379%
2026-03-02	0.6000	0.6000	0.6000	0.6000	+20.000%	1	2,634	-91.667%
2026-02-27	0.5000	0.5000	0.5000	0.5000	+4.167%	1	2,634	-90.000%
2026-02-26	0.5100	0.5500	0.4800	0.4800	-20.000%	16	2,633	-89.583%
2026-02-25	0.5400	0.6000	0.5400	0.6000	+25.000%	28	2,646	-91.667%
2026-02-24	0.4800	0.4800	0.4800	0.4800	-12.727%	7	2,646	-89.583%
2026-02-23	0.5000	0.5500	0.4500	0.5500	+10.000%	52	2,649	-90.909%
2026-02-20	0.5700	0.5700	0.4500	0.5000	-33.333%	25	2,618	-90.000%
2026-02-19	0.7500	0.7500	0.7500	0.7500	+36.364%	3	2,627	-93.333%
2026-02-18	0.6500	0.6500	0.5500	0.5500	0.000%	13	2,627	-90.909%
2026-02-17	0.5000	0.6000	0.5000	0.5500	-3.509%	137	2,636	-90.909%
2026-02-13	0.5700	0.5700	0.5700	0.5700	+14.000%	2	2,670	-91.228%
2026-02-12	0.5000	0.5000	0.5000	0.5000	-16.667%	50	2,670	-90.000%
2026-02-11	0.7000	0.7000	0.6000	0.6000	-20.000%	152	2,670	-91.667%
2026-02-06	0.7500	0.7500	0.7000	0.7500	+31.579%	75	2,668	-93.333%
2026-02-05	0.6500	0.6900	0.5500	0.5700	-12.308%	94	2,643	-91.228%
2026-02-04	0.8800	0.8800	0.6100	0.6500	-13.333%	65	2,601	-92.308%
2026-02-02	0.9000	1.0200	0.7500	0.7500	-21.053%	351	2,569	-93.333%
2026-01-30	1.3000	1.3000	0.9500	0.9500	-24.000%	8	2,471	-94.737%
2026-01-29	1.2000	1.2500	1.2000	1.2500	-19.355%	7	2,468	-96.000%
2026-01-28	1.4000	1.5500	1.4000	1.5500	+3.333%	24	2,461	-96.774%
2026-01-27	1.3700	1.5000	1.3700	1.5000	+3.448%	124	2,458	-96.667%
2026-01-26	1.6000	1.6000	1.4500	1.4500	-19.444%	11	2,458	-96.552%
2026-01-23	1.7000	1.9000	1.7000	1.8000	+2.273%	144	2,455	-97.222%
2026-01-22	1.3500	1.7600	1.3500	1.7600	+13.548%	89	2,335	-97.159%
2026-01-21	1.6500	1.8200	1.4000	1.5500	-6.061%	38	2,341	-96.774%
2026-01-20	2.1800	2.1800	1.5000	1.6500	0.000%	8	2,345	-96.970%
2026-01-16	1.6000	1.7000	1.6000	1.6500	-1.198%	56	2,334	-96.970%
2026-01-15	1.5000	1.8000	1.5000	1.6700	+7.742%	116	2,334	-97.006%
2026-01-13	1.6200	1.6200	1.5500	1.5500	-7.738%	2	2,332	-96.774%
2026-01-12	1.4500	1.7000	1.4500	1.6800	-1.176%	22	2,331	-97.024%
2026-01-09	1.8000	2.1200	1.7000	1.7000	0.000%	233	2,326	-97.059%
2026-01-08	1.7000	1.7000	1.7000	1.7000	+9.677%	6	2,168	-97.059%
2026-01-07	1.7500	1.7500	1.5500	1.5500	-0.641%	87	2,168	-96.774%
2026-01-06	2.5000	2.5000	1.5000	1.5600	+1.961%	40	2,092	-96.795%
2026-01-05	1.4400	1.5500	1.4400	1.5300	+22.400%	171	2,160	-96.732%
2026-01-02	1.2100	1.2500	1.1500	1.2500	+13.636%	200	2,160	-96.000%
2025-12-31	1.1000	1.1000	1.1000	1.1000	0.000%	51	2,205	-95.455%
2025-12-30	1.2400	1.2400	1.1000	1.1000	-11.290%	42	2,205	-95.455%
2025-12-29	0.9000	1.2700	0.9000	1.2400	-15.646%	23	2,218	-95.968%
2025-12-24	1.4700	1.4700	1.4700	1.4700	-2.000%	30	2,248	-96.599%
2025-12-23	1.0000	1.6500	1.0000	1.5000	0.000%	146	2,248	-96.667%
2025-12-22	1.5500	1.5500	1.2500	1.5000	-6.832%	29	2,274	-96.667%
2025-12-19	2.0000	2.0000	1.6100	1.6100	+10.274%	16	2,280	-96.894%
2025-12-18	1.6400	1.6500	1.4400	1.4600	-6.410%	12	2,280	-96.575%
2025-12-17	1.6000	1.7200	1.5000	1.5600	+4.000%	32	2,286	-96.795%
2025-12-16	1.3500	1.6700	1.3500	1.5000	+7.143%	17	2,289	-96.667%
2025-12-15	1.5500	1.6000	1.4000	1.4000	-10.256%	19	2,304	-96.429%
2025-12-12	1.6300	1.6300	1.5600	1.5600	-13.812%	52	2,297	-96.795%
2025-12-11	1.7000	1.9200	1.7000	1.8100	+7.101%	639	2,247	-97.238%
2025-12-10	1.6500	1.7500	1.6500	1.6900	-3.429%	21	2,234	-97.041%
2025-12-09	1.6300	1.8200	1.5500	1.7500	-2.235%	114	2,233	-97.143%
2025-12-08	1.7800	1.8000	1.6000	1.7900	+14.013%	56	2,161	-97.207%
2025-12-05	1.5700	1.5700	1.5700	1.5700	-17.368%	13	2,111	-96.815%
2025-12-04	1.7500	1.9000	1.4600	1.9000	+33.803%	530	2,098	-97.368%
2025-12-03	1.3000	1.4700	1.2500	1.4200	-2.069%	109	1,875	-96.479%
2025-12-02	1.4500	1.5000	1.3600	1.4500	-17.143%	16	1,772	-96.552%
2025-12-01	1.7500	1.7500	1.7500	1.7500	+2.941%	14	1,760	-97.143%
2025-11-28	1.7000	1.8000	1.6900	1.7000	-1.734%	31	1,760	-97.059%
2025-11-26	1.6100	1.7300	1.6100	1.7300	+10.191%	11	1,738	-97.110%
2025-11-25	2.0000	2.0000	1.4900	1.5700	-2.484%	27	1,738	-96.815%
2025-11-24	1.9800	1.9800	1.2500	1.6100	-1.829%	32	1,740	-96.894%
2025-11-21	1.6500	1.7500	1.4500	1.6400	-14.583%	139	1,750	-96.951%
2025-11-20	2.6800	2.6800	1.9200	1.9200	-23.200%	57	1,745	-97.396%
2025-11-19	2.8000	2.8000	2.5000	2.5000	-3.101%	26	1,712	-98.000%
2025-11-18	2.3800	2.6500	2.3700	2.5800	+12.174%	27	1,687	-98.062%
2025-11-17	2.5000	2.6500	2.3000	2.3000	-23.333%	123	1,662	-97.826%
2025-11-14	2.6000	3.0000	2.6000	3.0000	+5.634%	122	1,658	-98.333%
2025-11-13	3.1300	3.1300	2.8000	2.8400	-12.074%	16	1,658	-98.239%
2025-11-12	3.2000	3.6000	3.2000	3.2300	+5.556%	79	1,657	-98.452%
2025-11-11	3.4800	3.4800	3.0600	3.0600	-7.831%	4	1,649	-98.366%
2025-11-10	3.4600	3.5100	3.3000	3.3200	-5.143%	35	1,647	-98.494%
2025-11-07	2.5500	3.7000	2.5500	3.5000	+34.615%	44	1,618	-98.571%
2025-11-06	2.6000	2.6500	2.6000	2.6000	-1.887%	42	1,603	-98.077%
2025-11-05	2.8000	2.8500	2.6000	2.6500	-8.935%	43	1,580	-98.113%
2025-11-04	3.4300	3.4300	2.8200	2.9100	-9.346%	138	1,574	-98.282%
2025-11-03	3.4900	3.5000	3.2100	3.2100	-9.577%	126	1,341	-98.442%
2025-10-31	3.8000	3.8500	3.5500	3.5500	-14.044%	83	1,341	-98.592%
2025-10-30	4.1000	4.1500	4.1000	4.1300	+8.684%	10	1,348	-98.789%
2025-10-29	4.0000	4.0000	3.8000	3.8000	-5.000%	3	1,340	-98.684%
2025-10-28	4.1500	4.1500	4.0000	4.0000	+5.263%	76	1,343	-98.750%
2025-10-27	3.7800	4.1000	3.4700	3.8000	+8.571%	96	1,387	-98.684%
2025-10-24	3.5100	3.5100	3.5000	3.5000	+2.941%	7	1,387	-98.571%
2025-10-23	3.3000	3.4500	3.2000	3.4000	+20.567%	18	1,380	-98.529%
2025-10-22	2.9100	2.9500	2.7500	2.8200	-9.032%	32	1,364	-98.227%
2025-10-21	3.0000	3.5000	3.0000	3.1000	-6.627%	434	1,368	-98.387%
2025-10-20	3.3000	3.7000	3.3000	3.3200	-10.270%	101	1,387	-98.494%
2025-10-17	4.0000	4.0000	3.6000	3.7000	-11.905%	7	1,413	-98.649%
2025-10-16	5.4000	5.4000	4.2000	4.2000	-20.755%	119	1,408	-98.810%
2025-10-15	6.0000	6.1500	4.9000	5.3000	-17.188%	274	1,356	-99.057%
2025-10-14	4.7500	6.5000	4.6900	6.4000	+26.733%	152	1,181	-99.219%
2025-10-13	4.6000	5.3000	4.3600	5.0500	+36.119%	430	1,098	-99.010%
2025-10-10	3.0000	4.4000	2.8000	3.7100	+37.407%	543	763	-98.652%
2025-10-09	2.9000	3.0000	2.7000	2.7000	-1.818%	6	346	-98.148%
2025-10-08	2.5000	2.7500	2.5000	2.7500	+3.774%	23	345	-98.182%
2025-10-07	2.5000	2.6500	2.5000	2.6500	+6.000%	13	337	-98.113%
2025-10-06	2.5900	2.6000	2.4400	2.5000	-6.716%	111	337	-98.000%
2025-10-03	2.6800	2.6800	2.6800	2.6800	+1.901%	1	227	-98.134%
2025-10-02	2.6300	2.6300	2.6300	2.6300	-9.622%	1	227	-98.099%
2025-09-30	3.2000	3.2000	2.8400	2.9100	-11.818%	67	226	-98.282%
2025-09-29	3.6000	3.6000	3.3000	3.3000	-3.509%	179	189	-98.485%
2025-09-26	3.4200	3.4200	3.4200	3.4200	+0.588%	3	10	-98.538%
2025-09-25	3.0000	3.4000	3.0000	3.4000	-5.556%	11	7	-98.529%
2025-09-24	3.6000	3.6000	3.6000	3.6000	0.000%	1	0	-98.611%

.dark-mode .csW9Zg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .csW9Zg{ 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