Dark

ASPI20270115C5
ASPI Jan 15 2027 5.00 Call (ASPI270115C00005000)
option OPRA

EOD

Sep 30, 2026

0.1300-7.143%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1500	0.1500	0.1300	0.1300	-7.143%	7	3,548	0.000%
2026-09-29	0.1700	0.1700	0.1000	0.1400	+7.692%	34	3,543	-7.143%
2026-09-28	0.2000	0.2000	0.1000	0.1300	-38.095%	291	3,523	0.000%
2026-09-25	0.2400	0.2400	0.2000	0.2100	-30.000%	19	3,533	-38.095%
2026-09-23	0.2500	0.3000	0.2000	0.3000	+11.111%	32	3,526	-56.667%
2026-09-22	0.2500	0.3100	0.2200	0.2700	+17.391%	111	3,509	-51.852%
2026-09-21	0.3500	0.3500	0.2300	0.2300	+4.545%	69	3,448	-43.478%
2026-09-18	0.2600	0.2600	0.2100	0.2200	-26.667%	7	3,418	-40.909%
2026-09-17	0.2500	0.3500	0.2500	0.3000	+20.000%	198	3,424	-56.667%
2026-09-16	0.3000	0.3700	0.2300	0.2500	-16.667%	28	3,259	-48.000%
2026-09-15	0.2500	0.3000	0.2500	0.3000	+7.143%	120	3,263	-56.667%
2026-09-14	0.3000	0.3400	0.2800	0.2800	-12.500%	125	3,352	-53.571%
2026-09-11	0.4700	0.4700	0.3200	0.3200	-23.810%	210	3,449	-59.375%
2026-09-10	0.5500	0.5500	0.4000	0.4200	-16.000%	245	3,478	-69.048%
2026-09-09	0.6000	0.6400	0.5000	0.5000	-33.333%	79	3,488	-74.000%
2026-09-08	0.7000	0.8000	0.7000	0.7500	+7.143%	28	3,469	-82.667%
2026-09-04	0.7000	0.7500	0.6500	0.7000	+27.273%	43	3,443	-81.429%
2026-09-03	0.5500	0.6100	0.5000	0.5500	+10.000%	11	3,443	-76.364%
2026-09-02	0.5000	0.5000	0.5000	0.5000	-9.091%	4	3,434	-74.000%
2026-09-01	0.5500	0.6500	0.5000	0.5500	-6.780%	137	3,438	-76.364%
2026-08-31	0.6000	0.6000	0.5800	0.5900	-1.667%	4	3,512	-77.966%
2026-08-28	0.6300	0.6500	0.6000	0.6000	-17.808%	38	3,512	-78.333%
2026-08-27	1.0500	1.0500	0.7000	0.7300	+4.286%	6	3,537	-82.192%
2026-08-26	0.7000	0.7000	0.7000	0.7000	+2.941%	14	3,531	-81.429%
2026-08-25	0.6800	0.8000	0.6700	0.6800	+13.333%	35	3,523	-80.882%
2026-08-24	0.8800	0.8800	0.6000	0.6000	-18.919%	43	3,498	-78.333%
2026-08-21	0.7900	0.7900	0.6900	0.7400	+12.121%	90	3,469	-82.432%
2026-08-20	0.8100	0.8100	0.6600	0.6600	-17.500%	6	3,415	-80.303%
2026-08-19	0.7800	0.8000	0.7500	0.8000	+23.077%	336	3,417	-83.750%
2026-08-18	0.7000	0.7200	0.6500	0.6500	-4.412%	46	3,092	-80.000%
2026-08-17	0.8500	0.8500	0.6800	0.6800	-29.897%	109	3,069	-80.882%
2026-08-14	1.1000	1.1000	0.9700	0.9700	-3.000%	103	2,969	-86.598%
2026-08-13	1.0000	1.0100	1.0000	1.0000	-4.762%	20	2,867	-87.000%
2026-08-12	1.0400	1.0500	1.0400	1.0500	-8.696%	22	2,865	-87.619%
2026-08-07	1.0000	1.3500	1.0000	1.1500	+18.557%	31	2,846	-88.696%
2026-08-06	1.0500	1.0500	0.9700	0.9700	+2.105%	43	2,821	-86.598%
2026-08-05	1.1000	1.1500	0.9500	0.9500	-12.037%	48	2,854	-86.316%
2026-08-04	1.2200	1.2200	1.0200	1.0800	+2.857%	411	2,806	-87.963%
2026-08-03	0.9700	1.0500	0.9700	1.0500	+12.903%	12	2,405	-87.619%
2026-07-31	0.9300	0.9500	0.8600	0.9300	-4.124%	272	2,395	-86.022%
2026-07-30	0.8000	0.9700	0.8000	0.9700	+31.081%	171	2,512	-86.598%
2026-07-29	0.8000	0.9000	0.7400	0.7400	-18.681%	109	2,492	-82.432%
2026-07-28	0.9100	0.9100	0.9100	0.9100	+10.976%	2	2,393	-85.714%
2026-07-24	0.9600	1.0000	0.8200	0.8200	-18.000%	108	2,393	-84.146%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-9.091%	40	2,359	-87.000%
2026-07-22	1.2000	1.2000	1.1000	1.1000	-4.348%	20	2,319	-88.182%
2026-07-21	1.1500	1.2000	1.1500	1.1500	+25.000%	210	2,311	-88.696%
2026-07-20	0.9200	0.9200	0.9200	0.9200	-3.158%	13	2,122	-85.870%
2026-07-17	0.9900	0.9900	0.7100	0.9500	+2.151%	288	2,109	-86.316%
2026-07-16	1.1000	1.1500	0.9000	0.9300	-34.507%	218	1,829	-86.022%
2026-07-15	1.5000	1.5000	1.4200	1.4200	-6.579%	4	1,636	-90.845%
2026-07-14	1.5500	1.5500	1.5200	1.5200	+8.571%	5	1,632	-91.447%
2026-07-13	1.5000	1.6500	1.4000	1.4000	-15.152%	14	1,627	-90.714%
2026-07-10	1.6500	1.6500	1.6500	1.6500	+3.125%	10	1,615	-92.121%
2026-07-08	1.6800	1.6900	1.6000	1.6000	-5.882%	62	1,615	-91.875%
2026-07-07	1.7600	1.7600	1.7000	1.7000	-16.667%	14	1,614	-92.353%
2026-07-06	2.1500	2.1500	2.0000	2.0400	-2.857%	177	1,624	-93.627%
2026-07-02	2.5600	2.5600	2.1000	2.1000	-20.755%	30	1,493	-93.810%
2026-07-01	2.6600	2.6600	2.5000	2.6500	+1.145%	7	1,493	-95.094%
2026-06-29	2.6300	2.7300	2.6200	2.6200	+4.800%	11	1,498	-95.038%
2026-06-26	2.5000	2.7000	2.3300	2.5000	-7.407%	22	1,499	-94.800%
2026-06-25	3.4500	3.4500	2.5700	2.7000	-12.903%	52	1,502	-95.185%
2026-06-24	3.2900	3.2900	2.9700	3.1000	-11.429%	44	1,482	-95.806%
2026-06-22	3.1300	3.5000	3.0900	3.5000	+4.790%	55	1,482	-96.286%
2026-06-18	3.3000	3.3400	3.0600	3.3400	+12.081%	86	1,481	-96.108%
2026-06-17	3.0000	3.2000	2.9800	2.9800	+4.561%	12	1,481	-95.638%
2026-06-16	2.9500	3.2100	2.8300	2.8500	-9.236%	71	1,489	-95.439%
2026-06-15	3.3400	3.3400	2.9600	3.1400	+6.441%	105	1,495	-95.860%
2026-06-12	2.9000	2.9500	2.9000	2.9500	+20.902%	13	1,508	-95.593%
2026-06-11	2.3600	2.4400	2.3300	2.4400	0.000%	10	1,521	-94.672%
2026-06-10	2.7500	2.7500	2.4300	2.4400	-18.667%	88	1,521	-94.672%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-16.667%	7	1,569	-95.667%
2026-06-08	3.2600	3.6000	3.1400	3.6000	+24.138%	43	1,564	-96.389%
2026-06-05	3.6000	3.6000	2.9000	2.9000	-21.196%	158	1,562	-95.517%
2026-06-04	3.5200	3.6800	3.1000	3.6800	-3.158%	51	1,696	-96.467%
2026-06-03	4.1500	4.1500	3.8000	3.8000	-17.031%	55	1,702	-96.579%
2026-06-02	4.0700	4.6000	4.0700	4.5800	+7.765%	52	1,711	-97.162%
2026-06-01	3.8300	4.3200	3.8300	4.2500	+3.659%	97	1,717	-96.941%
2026-05-29	3.8600	4.1000	3.6200	4.1000	+2.500%	82	1,741	-96.829%
2026-05-28	3.3000	4.1000	3.2600	4.0000	+27.796%	121	1,754	-96.750%
2026-05-27	3.4000	3.4000	2.9500	3.1300	-2.795%	209	1,805	-95.847%
2026-05-26	3.2000	3.2900	2.9400	3.2200	+53.333%	283	1,898	-95.963%
2026-05-22	2.3000	2.3300	2.0700	2.1000	+7.692%	91	1,914	-93.810%
2026-05-21	2.0000	2.0000	1.7600	1.9500	-2.500%	20	1,926	-93.333%
2026-05-20	1.8200	2.0000	1.8200	2.0000	+2.564%	9	1,926	-93.500%
2026-05-19	2.0000	2.0000	1.6700	1.9500	-5.797%	85	1,830	-93.333%
2026-05-18	2.2500	2.2500	1.9700	2.0700	-13.750%	44	1,830	-93.720%
2026-05-15	2.3500	2.4000	2.3500	2.4000	-14.286%	29	1,830	-94.583%
2026-05-13	2.6500	2.8100	2.6500	2.8000	+14.286%	31	1,821	-95.357%
2026-05-12	2.3000	2.5500	2.3000	2.4500	-15.517%	54	1,773	-94.694%
2026-05-11	2.4300	2.9500	2.4300	2.9000	+48.718%	65	1,773	-95.517%
2026-05-08	2.0000	2.0000	1.9500	1.9500	-2.500%	15	1,732	-93.333%
2026-05-07	2.1500	2.1500	2.0000	2.0000	-10.314%	34	1,727	-93.500%
2026-05-06	2.4000	2.6800	2.0300	2.2300	+18.617%	17	1,708	-94.170%
2026-05-05	1.9500	1.9500	1.8800	1.8800	-1.053%	20	1,701	-93.085%
2026-05-04	2.0000	2.1000	1.8900	1.9000	-2.564%	21	1,687	-93.158%
2026-05-01	2.0000	2.0000	1.9000	1.9500	+2.632%	33	1,641	-93.333%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-9.524%	2	1,641	-93.158%
2026-04-28	1.8500	2.2000	1.8500	2.1000	-8.297%	193	1,639	-93.810%
2026-04-27	2.1500	2.4100	2.1500	2.2900	+4.091%	53	1,746	-94.323%
2026-04-24	2.0800	2.2000	2.0800	2.2000	-4.348%	253	1,775	-94.091%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+4.545%	1	1,668	-94.348%
2026-04-22	2.1000	2.2000	2.1000	2.2000	+10.000%	3	1,669	-94.091%
2026-04-21	2.2300	2.3500	2.0000	2.0000	-6.977%	18	1,664	-93.500%
2026-04-20	2.0800	2.1500	2.0800	2.1500	-4.444%	12	1,664	-93.953%
2026-04-17	2.0800	2.5000	2.0800	2.2500	+14.213%	35	1,656	-94.222%
2026-04-16	2.3000	2.3000	1.9700	1.9700	-13.216%	78	1,649	-93.401%
2026-04-15	2.0100	2.5100	2.0100	2.2700	+18.848%	198	1,637	-94.273%
2026-04-14	2.2500	2.2500	1.7400	1.9100	-4.500%	69	1,740	-93.194%
2026-04-13	1.6900	2.0000	1.6000	2.0000	+25.786%	25	1,739	-93.500%
2026-04-10	1.5200	1.9000	1.4000	1.5900	+8.163%	258	1,745	-91.824%
2026-04-09	1.7400	1.7500	1.4700	1.4700	-7.547%	62	1,542	-91.156%
2026-04-08	1.5500	1.6500	1.4800	1.5900	+9.655%	130	1,533	-91.824%
2026-04-07	1.4800	1.5300	1.4500	1.4500	-10.494%	10	1,448	-91.034%
2026-04-06	1.6200	1.6200	1.6200	1.6200	+8.000%	4	1,447	-91.975%
2026-04-02	1.4600	1.5000	1.4500	1.5000	+3.448%	173	1,557	-91.333%
2026-04-01	1.5000	1.5500	1.4500	1.4500	-10.494%	120	1,557	-91.034%
2026-03-31	1.6200	1.7000	1.5400	1.6200	-4.706%	117	1,444	-91.975%
2026-03-30	1.5000	1.7000	1.5000	1.7000	+6.250%	5	1,339	-92.353%
2026-03-27	1.7900	1.9000	1.3500	1.6000	-13.514%	162	1,335	-91.875%
2026-03-26	1.9000	1.9000	1.8500	1.8500	-7.500%	30	1,223	-92.973%
2026-03-25	2.2000	2.2000	2.0000	2.0000	0.000%	40	1,203	-93.500%
2026-03-24	1.9000	2.2500	1.9000	2.0000	+2.564%	35	1,196	-93.500%
2026-03-23	1.7000	1.9600	1.6700	1.9500	+30.000%	67	1,167	-93.333%
2026-03-20	1.5000	1.5000	1.4500	1.5000	-6.250%	7	1,145	-91.333%
2026-03-19	1.5500	1.6000	1.4000	1.6000	-13.514%	40	1,150	-91.875%
2026-03-18	1.9100	1.9100	1.8000	1.8500	-2.632%	109	1,141	-92.973%
2026-03-17	2.0000	2.1100	1.8900	1.9000	-20.833%	32	1,248	-93.158%
2026-03-16	2.2000	2.4000	2.1500	2.4000	+5.727%	46	1,260	-94.583%
2026-03-13	2.6500	2.6500	2.2700	2.2700	-17.455%	123	1,290	-94.273%
2026-03-12	2.5500	2.9000	2.5500	2.7500	+3.774%	188	1,264	-95.273%
2026-03-11	2.9800	3.0000	2.6500	2.6500	-8.621%	19	1,243	-95.094%
2026-03-10	2.9500	3.1000	2.9000	2.9000	+16.000%	75	1,236	-95.517%
2026-03-09	2.7500	2.7500	2.5000	2.5000	+6.383%	38	1,281	-94.800%
2026-03-06	2.1600	2.3500	2.1600	2.3500	+15.764%	53	1,289	-94.468%
2026-03-05	2.4000	2.4000	2.0300	2.0300	-9.778%	130	1,306	-93.596%
2026-03-04	2.2500	2.2500	2.2500	2.2500	+4.651%	20	1,246	-94.222%
2026-03-03	2.6800	2.6800	2.0500	2.1500	-6.522%	58	1,246	-93.953%
2026-03-02	2.4500	2.4500	2.2100	2.3000	+5.023%	25	1,240	-94.348%
2026-02-27	2.1900	2.1900	2.1900	2.1900	-4.783%	20	1,216	-94.064%
2026-02-26	2.5000	2.5000	2.3000	2.3000	-11.538%	6	1,236	-94.348%
2026-02-25	2.3500	2.6000	2.0500	2.6000	+20.930%	32	1,236	-95.000%
2026-02-24	2.2000	2.2000	2.1500	2.1500	-6.522%	23	1,236	-93.953%
2026-02-23	2.1800	2.3000	2.1800	2.3000	+6.977%	25	1,257	-94.348%
2026-02-20	2.2000	2.4100	2.1000	2.1500	-6.522%	46	1,236	-93.953%
2026-02-19	2.3000	2.3000	2.3000	2.3000	-2.128%	13	1,265	-94.348%
2026-02-18	2.4000	2.4900	2.3000	2.3500	-7.843%	30	1,278	-94.468%
2026-02-17	2.1000	2.5500	2.1000	2.5500	+13.839%	6	1,272	-94.902%
2026-02-13	2.2500	2.3500	2.2400	2.2400	-6.667%	10	1,268	-94.196%
2026-02-11	2.4000	2.4000	2.4000	2.4000	0.000%	8	1,268	-94.583%
2026-02-10	2.4000	2.4900	2.4000	2.4000	-3.226%	7	1,260	-94.583%
2026-02-09	2.9000	2.9000	2.4800	2.4800	-3.125%	11	1,255	-94.758%
2026-02-06	2.3700	2.5800	2.0200	2.5600	+12.281%	109	1,253	-94.922%
2026-02-05	2.6300	2.6300	2.2800	2.2800	-12.308%	38	1,191	-94.298%
2026-02-04	2.9500	2.9500	2.4500	2.6000	-16.129%	128	1,204	-95.000%
2026-02-03	3.1000	3.1000	2.9000	3.1000	+13.971%	5	1,078	-95.806%
2026-02-02	2.9000	2.9000	2.7200	2.7200	-22.286%	15	1,075	-95.221%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-7.895%	5	1,060	-96.286%
2026-01-29	3.7500	3.8000	3.7000	3.8000	-19.149%	73	1,055	-96.579%
2026-01-28	4.3000	4.7000	4.3000	4.7000	+9.302%	4	1,122	-97.234%
2026-01-27	4.4000	4.4000	4.3000	4.3000	+7.500%	4	1,118	-96.977%
2026-01-26	4.7000	4.7000	4.0000	4.0000	-8.257%	221	1,116	-96.750%
2026-01-23	4.3600	4.3600	4.3600	4.3600	-11.020%	1	895	-97.018%
2026-01-22	4.9000	4.9000	4.9000	4.9000	+11.364%	1	894	-97.347%
2026-01-21	4.4000	4.4000	4.4000	4.4000	+10.000%	1	893	-97.045%
2026-01-20	4.2300	4.2500	4.0000	4.0000	-10.112%	15	892	-96.750%
2026-01-16	4.4500	4.4500	4.4500	4.4500	+1.831%	1	880	-97.079%
2026-01-15	4.7000	4.7000	4.3700	4.3700	-7.021%	7	880	-97.025%
2026-01-09	4.3000	4.7000	4.3000	4.7000	+30.556%	11	873	-97.234%
2026-01-08	3.5000	3.6000	3.5000	3.6000	+2.857%	79	880	-96.389%
2026-01-07	3.6000	3.6000	3.0000	3.5000	-8.377%	76	952	-96.286%
2026-01-06	4.0000	4.0000	3.7000	3.8200	+0.262%	19	1,014	-96.597%
2026-01-05	3.5000	4.0000	3.5000	3.8100	+24.918%	55	943	-96.588%
2026-01-02	3.6000	3.6000	3.0500	3.0500	+9.319%	2	943	-95.738%
2025-12-31	2.9000	2.9000	2.7900	2.7900	-2.105%	164	790	-95.341%
2025-12-30	3.0800	3.1000	2.8000	2.8500	-7.166%	197	790	-95.439%
2025-12-29	3.1700	3.1700	3.0000	3.0700	+0.327%	9	886	-95.765%
2025-12-26	3.1100	3.1300	3.0000	3.0600	-8.657%	19	879	-95.752%
2025-12-24	3.3500	3.3500	3.3500	3.3500	-1.471%	1	877	-96.119%
2025-12-23	3.5000	3.5200	3.4000	3.4000	+2.102%	7	877	-96.176%
2025-12-22	3.7000	3.7000	3.3000	3.3300	-2.059%	20	874	-96.096%
2025-12-18	3.4000	3.4000	3.4000	3.4000	+3.343%	1	854	-96.176%
2025-12-17	3.5000	3.5000	3.2900	3.2900	+11.149%	2	853	-96.049%
2025-12-16	3.0000	3.2600	2.6500	2.9600	-7.500%	74	851	-95.608%
2025-12-15	3.3800	3.3800	3.2000	3.2000	-5.045%	19	794	-95.938%
2025-12-12	3.9700	3.9700	3.3000	3.3700	-3.714%	33	785	-96.142%
2025-12-08	3.7000	3.7000	3.5000	3.5000	-10.941%	6	756	-96.286%
2025-12-05	3.9000	3.9300	3.9000	3.9300	+0.769%	17	750	-96.692%
2025-12-04	3.8500	4.0000	3.8500	3.9000	+31.757%	19	733	-96.667%
2025-12-03	3.0000	3.0000	2.9600	2.9600	-3.268%	7	720	-95.608%
2025-12-02	3.2000	3.6600	3.0600	3.0600	-4.375%	16	713	-95.752%
2025-12-01	3.4000	3.4000	3.2000	3.2000	-13.514%	17	697	-95.938%
2025-11-28	3.4300	3.7000	3.4300	3.7000	+8.824%	7	680	-96.486%
2025-11-26	3.5400	3.5400	3.3000	3.4000	0.000%	27	649	-96.176%
2025-11-25	3.4000	3.4000	3.1000	3.4000	-5.556%	40	649	-96.176%
2025-11-24	3.6000	3.6000	3.4000	3.6000	+5.882%	92	638	-96.389%
2025-11-21	3.5800	3.5800	3.3000	3.4000	-31.452%	109	638	-96.176%
2025-11-18	4.9600	4.9600	4.9600	4.9600	-20.000%	1	594	-97.379%
2025-11-14	6.2000	6.2000	6.2000	6.2000	+3.333%	1	594	-97.903%
2025-11-07	4.9000	6.0100	4.9000	6.0000	+20.000%	60	593	-97.833%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-4.580%	18	589	-97.400%
2025-11-05	5.9000	5.9000	5.2400	5.2400	-20.606%	2	571	-97.519%
2025-11-03	6.6000	6.6000	6.6000	6.6000	-15.385%	1	570	-98.030%
2025-10-28	7.8000	7.8000	7.8000	7.8000	+33.333%	4	570	-98.333%
2025-10-22	6.0000	6.0000	5.5200	5.8500	-6.400%	170	566	-97.778%
2025-10-21	5.6000	6.2500	5.6000	6.2500	-9.420%	400	436	-97.920%
2025-10-17	8.6900	8.7000	6.9000	6.9000	-21.591%	26	520	-98.116%
2025-10-15	8.8000	8.8000	8.8000	8.8000	-19.266%	15	496	-98.523%
2025-10-14	10.9000	10.9000	10.9000	10.9000	+26.744%	2	481	-98.807%
2025-10-13	8.3000	9.1000	8.3000	8.6000	+10.256%	69	481	-98.488%
2025-10-10	7.6500	8.1500	7.2000	7.8000	+24.402%	423	523	-98.333%
2025-10-09	6.2700	6.2700	6.2700	6.2700	+12.165%	2	139	-97.927%
2025-10-08	5.8000	5.8000	5.4500	5.5900	-9.839%	58	137	-97.674%
2025-10-06	6.2000	6.2000	6.2000	6.2000	+10.714%	6	80	-97.903%
2025-10-02	6.0000	6.0000	5.5600	5.6000	-1.754%	17	74	-97.679%
2025-10-01	5.9500	5.9500	5.6400	5.7000	-9.524%	22	60	-97.719%
2025-09-30	6.3000	6.3000	6.3000	6.3000	-12.500%	1	38	-97.937%
2025-09-25	7.2000	7.2000	7.2000	7.2000	-8.861%	1	37	-98.194%
2025-09-24	8.1000	8.2000	7.9000	7.9000	-1.250%	8	36	-98.354%
2025-09-23	8.0000	8.0000	8.0000	8.0000	+31.148%	6	28	-98.375%
2025-09-19	6.1000	6.1000	6.1000	6.1000	+8.929%	2	22	-97.869%
2025-09-16	5.6000	5.6000	5.6000	5.6000	-1.235%	8	20	-97.679%
2025-09-15	5.5000	5.6700	5.5000	5.6700	0.000%	12	12	-97.707%

.dark-mode .GVx3nX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GVx3nX{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20270115C5ASPI Jan 15 2027 5.00 Call (ASPI270115C00005000)option OPRA

ASPI20270115C5
ASPI Jan 15 2027 5.00 Call (ASPI270115C00005000)
option OPRA