Dark

ASPI20270115C3
ASPI Jan 15 2027 3.00 Call (ASPI270115C00003000)
option OPRA

EOD

Sep 30, 2026

0.4800+6.667%(+0.0300)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5500	0.5500	0.4500	0.4800	+6.667%	49	1,066	0.000%
2026-09-29	0.4000	0.5500	0.4000	0.4500	+25.000%	237	1,086	+6.667%
2026-09-28	0.5500	0.5500	0.3600	0.3600	-40.000%	89	884	+33.333%
2026-09-25	0.6100	0.6200	0.6000	0.6000	0.000%	135	796	-20.000%
2026-09-24	0.6200	0.6200	0.5900	0.6000	-7.692%	112	661	-20.000%
2026-09-23	0.7000	0.7000	0.6500	0.6500	-7.143%	15	561	-26.154%
2026-09-22	0.7000	0.7000	0.7000	0.7000	-5.405%	10	546	-31.429%
2026-09-21	0.8200	0.8200	0.7400	0.7400	-11.905%	5	536	-35.135%
2026-09-17	0.8500	0.8900	0.8400	0.8400	+20.000%	53	541	-42.857%
2026-09-16	0.8000	0.8000	0.7000	0.7000	-14.634%	25	557	-31.429%
2026-09-15	0.8100	0.8200	0.7200	0.8200	-1.205%	89	542	-41.463%
2026-09-14	0.8600	0.8600	0.8300	0.8300	-38.971%	4	457	-42.169%
2026-09-09	1.3600	1.3600	1.3600	1.3600	-8.725%	3	457	-64.706%
2026-08-25	1.5100	1.5100	1.4900	1.4900	-20.745%	2	454	-67.785%
2026-08-13	1.6000	1.8800	1.6000	1.8800	+7.429%	33	452	-74.468%
2026-08-07	1.7500	1.7500	1.7500	1.7500	-5.405%	5	427	-72.571%
2026-08-05	1.8500	1.8500	1.8500	1.8500	-1.070%	1	427	-74.054%
2026-08-04	1.9000	1.9000	1.8500	1.8700	+10.000%	4	426	-74.332%
2026-07-31	1.7000	1.7000	1.7000	1.7000	+30.769%	1	422	-71.765%
2026-07-29	1.3000	1.3000	1.3000	1.3000	-23.977%	1	421	-63.077%
2026-07-27	1.7000	1.7100	1.7000	1.7100	+6.875%	2	420	-71.930%
2026-07-24	1.6000	1.6000	1.6000	1.6000	-17.949%	10	418	-70.000%
2026-07-21	2.0200	2.0200	1.9000	1.9500	+21.875%	131	428	-75.385%
2026-07-17	1.5100	1.6500	1.5100	1.6000	-20.000%	16	297	-70.000%
2026-07-16	2.0000	2.0000	2.0000	2.0000	-21.260%	2	282	-76.000%
2026-07-09	2.5400	2.5400	2.5400	2.5400	+4.098%	50	280	-81.102%
2026-07-08	2.4400	2.4400	2.4400	2.4400	-43.779%	1	330	-80.328%
2026-06-24	4.3400	4.3400	4.3400	4.3400	-3.556%	1	331	-88.940%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+2.273%	5	331	-89.333%
2026-06-15	4.2500	4.4000	4.2500	4.4000	-25.424%	2	339	-89.091%
2026-06-02	5.6600	5.9000	5.6600	5.9000	+5.357%	2	340	-91.864%
2026-06-01	5.3000	5.6000	5.3000	5.6000	+5.660%	4	342	-91.429%
2026-05-28	5.0000	5.3000	5.0000	5.3000	+25.296%	2	342	-90.943%
2026-05-27	4.2300	4.2300	4.2300	4.2300	-2.759%	1	343	-88.652%
2026-05-26	4.0100	4.3900	4.0000	4.3500	+35.938%	12	343	-88.966%
2026-05-22	3.2000	3.2000	3.2000	3.2000	+13.475%	10	357	-85.000%
2026-05-21	2.8200	2.8200	2.7500	2.8200	+6.415%	10	354	-82.979%
2026-05-20	2.7000	2.7300	2.6500	2.6500	-17.188%	100	354	-81.887%
2026-05-15	3.3000	3.3000	2.8000	3.2000	-11.111%	21	434	-85.000%
2026-05-14	3.5500	3.7000	3.5500	3.6000	-7.692%	4	435	-86.667%
2026-05-13	3.6000	3.9500	3.5500	3.9000	+2.632%	21	445	-87.692%
2026-05-11	3.4000	3.8000	3.4000	3.8000	+18.750%	10	445	-87.368%
2026-05-08	3.2000	3.2000	3.2000	3.2000	+10.345%	1	445	-85.000%
2026-05-07	2.9000	2.9000	2.9000	2.9000	-3.333%	10	444	-83.448%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+5.263%	1	434	-84.000%
2026-05-04	2.8500	2.8500	2.8500	2.8500	+4.015%	1	433	-83.158%
2026-05-01	2.8500	2.8500	2.7000	2.7400	+0.366%	49	443	-82.482%
2026-04-30	2.6800	2.7300	2.6800	2.7300	-2.500%	15	443	-82.418%
2026-04-29	2.8000	2.8000	2.8000	2.8000	-3.448%	1	431	-82.857%
2026-04-28	3.0400	3.0400	2.9000	2.9000	-9.091%	16	430	-83.448%
2026-04-27	2.9800	3.2100	2.9800	3.1900	+3.571%	36	431	-84.953%
2026-04-24	3.0700	3.0800	2.9800	3.0800	-6.098%	22	420	-84.416%
2026-04-23	3.2100	3.2800	3.2100	3.2800	+9.333%	4	421	-85.366%
2026-04-22	3.0000	3.0000	3.0000	3.0000	+3.448%	50	421	-84.000%
2026-04-21	3.1300	3.1700	2.9000	2.9000	-7.348%	39	371	-83.448%
2026-04-20	2.3000	3.1400	2.3000	3.1300	-2.795%	61	387	-84.665%
2026-04-17	3.0900	3.3200	3.0800	3.2200	+11.806%	34	387	-85.093%
2026-04-16	3.1700	3.1700	2.8500	2.8800	-9.148%	52	375	-83.333%
2026-04-15	2.7000	3.3500	2.7000	3.1700	+23.828%	47	383	-84.858%
2026-04-14	3.0000	3.0000	2.5100	2.5600	-4.478%	142	382	-81.250%
2026-04-13	2.2600	2.8500	2.2100	2.6800	+16.522%	180	451	-82.090%
2026-04-10	2.2400	2.5200	2.2200	2.3000	+3.604%	64	308	-79.130%
2026-04-09	2.3600	2.3700	2.1500	2.2200	-3.896%	68	331	-78.378%
2026-04-08	2.2500	2.4500	2.1400	2.3100	+14.356%	40	313	-79.221%
2026-04-07	2.1300	2.1300	2.0200	2.0200	+3.590%	13	319	-76.238%
2026-04-02	2.0000	2.0000	1.9500	1.9500	-8.019%	2	304	-75.385%
2026-04-01	2.2000	2.2000	2.1200	2.1200	-33.750%	14	304	-77.358%
2026-03-24	3.2000	3.2000	3.2000	3.2000	+16.364%	1	290	-85.000%
2026-03-18	2.4600	2.7500	2.4600	2.7500	0.000%	3	289	-82.545%
2026-03-17	2.7000	2.7500	2.6500	2.7500	-8.333%	21	286	-82.545%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-18.699%	8	265	-84.000%
2026-03-12	3.4500	3.6900	3.4000	3.6900	+5.731%	20	273	-86.992%
2026-03-11	3.8800	3.8800	3.4900	3.4900	-9.585%	11	273	-86.246%
2026-03-10	3.8600	3.8600	3.8600	3.8600	+20.625%	1	274	-87.565%
2026-03-06	3.3000	3.3000	3.2000	3.2000	+14.286%	25	273	-85.000%
2026-03-05	3.2000	3.2000	2.8000	2.8000	-9.677%	55	273	-82.857%
2026-03-04	3.1000	3.1000	3.1000	3.1000	+1.639%	20	242	-84.516%
2026-03-03	3.6800	3.6800	3.0000	3.0500	-10.294%	51	222	-84.262%
2026-02-25	3.6000	3.6000	3.4000	3.4000	+9.677%	9	168	-85.882%
2026-02-19	3.1000	3.1000	3.1000	3.1000	+3.333%	5	168	-84.516%
2026-02-18	3.0000	3.0000	3.0000	3.0000	-9.091%	1	163	-84.000%
2026-02-12	3.3000	3.3000	3.3000	3.3000	-1.493%	3	164	-85.455%
2026-02-10	3.3500	3.3500	3.3500	3.3500	-2.899%	4	161	-85.672%
2026-02-06	3.3200	3.5500	3.3200	3.4500	+10.224%	40	157	-86.087%
2026-02-05	3.1000	3.2000	3.1000	3.1300	-10.571%	13	164	-84.665%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-12.500%	3	166	-86.286%
2026-02-03	4.0000	4.0000	4.0000	4.0000	+2.564%	5	163	-88.000%
2026-02-02	3.9000	3.9000	3.9000	3.9000	-2.500%	6	158	-87.692%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-38.462%	4	152	-88.000%
2026-01-20	6.5000	6.5000	6.5000	6.5000	+19.266%	1	148	-92.615%
2026-01-09	5.9000	5.9000	5.4500	5.4500	+25.287%	17	148	-91.193%
2026-01-07	4.3000	4.4200	4.3000	4.3500	-3.761%	10	148	-88.966%
2026-01-05	4.5200	4.5200	4.5200	4.5200	+31.014%	2	124	-89.381%
2025-12-31	3.4500	3.4800	3.3000	3.4500	-1.429%	60	124	-86.087%
2025-12-30	3.4000	3.5000	3.4000	3.5000	-25.532%	10	124	-86.286%
2025-12-19	4.7000	4.7000	4.7000	4.7000	+11.905%	50	124	-89.787%
2025-12-17	4.2000	4.2000	4.2000	4.2000	+13.514%	1	74	-88.571%
2025-12-16	3.7800	3.7800	3.7000	3.7000	-0.538%	20	75	-87.027%
2025-12-15	3.7200	3.7200	3.7200	3.7200	-13.488%	5	55	-87.097%
2025-12-11	4.5000	4.5000	4.3000	4.3000	-4.867%	3	55	-88.837%
2025-12-04	4.5200	4.5200	4.5200	4.5200	+0.444%	2	52	-89.381%
2025-12-02	4.3100	4.5000	4.3100	4.5000	+16.883%	2	50	-89.333%
2025-12-01	3.8500	3.8500	3.8500	3.8500	-9.412%	1	49	-87.532%
2025-11-25	4.2500	4.2500	4.2500	4.2500	+3.912%	6	48	-88.706%
2025-11-21	4.2900	4.2900	4.0800	4.0900	-26.834%	26	42	-88.264%
2025-11-20	5.5900	5.5900	5.5900	5.5900	-6.208%	1	21	-91.413%
2025-11-18	5.9600	5.9600	5.9600	5.9600	+19.200%	1	21	-91.946%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-33.333%	6	20	-90.400%
2025-11-10	6.9000	7.5000	6.9000	7.5000	+19.048%	3	15	-93.600%
2025-11-04	6.3000	6.3000	6.3000	6.3000	-8.029%	6	13	-92.381%
2025-10-24	6.8500	6.8500	6.8500	6.8500	-8.667%	1	13	-92.993%
2025-10-23	7.5000	7.5000	7.5000	7.5000	+7.143%	2	13	-93.600%
2025-10-22	7.1100	7.1100	7.0000	7.0000	-30.000%	3	13	-93.143%
2025-10-15	10.0000	10.0000	10.0000	10.0000	+31.579%	10	11	-95.200%
2025-10-10	7.6000	7.6000	7.6000	7.6000	+8.571%	10	11	-93.684%
2025-09-18	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-93.143%

.dark-mode .C4sGSG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C4sGSG{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20270115C3ASPI Jan 15 2027 3.00 Call (ASPI270115C00003000)option OPRA

ASPI20270115C3
ASPI Jan 15 2027 3.00 Call (ASPI270115C00003000)
option OPRA