Dark

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

EOD

Jul 29, 2026

0.7400-18.681%(-0.1700)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.8000	0.9000	0.7400	0.7400	-18.681%	109	2,492	0.000%
2026-07-28	0.9100	0.9100	0.9100	0.9100	+10.976%	2	2,393	-18.681%
2026-07-24	0.9600	1.0000	0.8200	0.8200	-18.000%	108	2,393	-9.756%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-9.091%	40	2,359	-26.000%
2026-07-22	1.2000	1.2000	1.1000	1.1000	-4.348%	20	2,319	-32.727%
2026-07-21	1.1500	1.2000	1.1500	1.1500	+25.000%	210	2,311	-35.652%
2026-07-20	0.9200	0.9200	0.9200	0.9200	-3.158%	13	2,122	-19.565%
2026-07-17	0.9900	0.9900	0.7100	0.9500	+2.151%	288	2,109	-22.105%
2026-07-16	1.1000	1.1500	0.9000	0.9300	-34.507%	218	1,829	-20.430%
2026-07-15	1.5000	1.5000	1.4200	1.4200	-6.579%	4	1,636	-47.887%
2026-07-14	1.5500	1.5500	1.5200	1.5200	+8.571%	5	1,632	-51.316%
2026-07-13	1.5000	1.6500	1.4000	1.4000	-15.152%	14	1,627	-47.143%
2026-07-10	1.6500	1.6500	1.6500	1.6500	+3.125%	10	1,615	-55.152%
2026-07-08	1.6800	1.6900	1.6000	1.6000	-5.882%	62	1,615	-53.750%
2026-07-07	1.7600	1.7600	1.7000	1.7000	-16.667%	14	1,614	-56.471%
2026-07-06	2.1500	2.1500	2.0000	2.0400	-2.857%	177	1,624	-63.725%
2026-07-02	2.5600	2.5600	2.1000	2.1000	-20.755%	30	1,493	-64.762%
2026-07-01	2.6600	2.6600	2.5000	2.6500	+1.145%	7	1,493	-72.075%
2026-06-29	2.6300	2.7300	2.6200	2.6200	+4.800%	11	1,498	-71.756%
2026-06-26	2.5000	2.7000	2.3300	2.5000	-7.407%	22	1,499	-70.400%
2026-06-25	3.4500	3.4500	2.5700	2.7000	-12.903%	52	1,502	-72.593%
2026-06-24	3.2900	3.2900	2.9700	3.1000	-11.429%	44	1,482	-76.129%
2026-06-22	3.1300	3.5000	3.0900	3.5000	+4.790%	55	1,482	-78.857%
2026-06-18	3.3000	3.3400	3.0600	3.3400	+12.081%	86	1,481	-77.844%
2026-06-17	3.0000	3.2000	2.9800	2.9800	+4.561%	12	1,481	-75.168%
2026-06-16	2.9500	3.2100	2.8300	2.8500	-9.236%	71	1,489	-74.035%
2026-06-15	3.3400	3.3400	2.9600	3.1400	+6.441%	105	1,495	-76.433%
2026-06-12	2.9000	2.9500	2.9000	2.9500	+20.902%	13	1,508	-74.915%
2026-06-11	2.3600	2.4400	2.3300	2.4400	0.000%	10	1,521	-69.672%
2026-06-10	2.7500	2.7500	2.4300	2.4400	-18.667%	88	1,521	-69.672%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-16.667%	7	1,569	-75.333%
2026-06-08	3.2600	3.6000	3.1400	3.6000	+24.138%	43	1,564	-79.444%
2026-06-05	3.6000	3.6000	2.9000	2.9000	-21.196%	158	1,562	-74.483%
2026-06-04	3.5200	3.6800	3.1000	3.6800	-3.158%	51	1,696	-79.891%
2026-06-03	4.1500	4.1500	3.8000	3.8000	-17.031%	55	1,702	-80.526%
2026-06-02	4.0700	4.6000	4.0700	4.5800	+7.765%	52	1,711	-83.843%
2026-06-01	3.8300	4.3200	3.8300	4.2500	+3.659%	97	1,717	-82.588%
2026-05-29	3.8600	4.1000	3.6200	4.1000	+2.500%	82	1,741	-81.951%
2026-05-28	3.3000	4.1000	3.2600	4.0000	+27.796%	121	1,754	-81.500%
2026-05-27	3.4000	3.4000	2.9500	3.1300	-2.795%	209	1,805	-76.358%
2026-05-26	3.2000	3.2900	2.9400	3.2200	+53.333%	283	1,898	-77.019%
2026-05-22	2.3000	2.3300	2.0700	2.1000	+7.692%	91	1,914	-64.762%
2026-05-21	2.0000	2.0000	1.7600	1.9500	-2.500%	20	1,926	-62.051%
2026-05-20	1.8200	2.0000	1.8200	2.0000	+2.564%	9	1,926	-63.000%
2026-05-19	2.0000	2.0000	1.6700	1.9500	-5.797%	85	1,830	-62.051%
2026-05-18	2.2500	2.2500	1.9700	2.0700	-13.750%	44	1,830	-64.251%
2026-05-15	2.3500	2.4000	2.3500	2.4000	-14.286%	29	1,830	-69.167%
2026-05-13	2.6500	2.8100	2.6500	2.8000	+14.286%	31	1,821	-73.571%
2026-05-12	2.3000	2.5500	2.3000	2.4500	-15.517%	54	1,773	-69.796%
2026-05-11	2.4300	2.9500	2.4300	2.9000	+48.718%	65	1,773	-74.483%
2026-05-08	2.0000	2.0000	1.9500	1.9500	-2.500%	15	1,732	-62.051%
2026-05-07	2.1500	2.1500	2.0000	2.0000	-10.314%	34	1,727	-63.000%
2026-05-06	2.4000	2.6800	2.0300	2.2300	+18.617%	17	1,708	-66.816%
2026-05-05	1.9500	1.9500	1.8800	1.8800	-1.053%	20	1,701	-60.638%
2026-05-04	2.0000	2.1000	1.8900	1.9000	-2.564%	21	1,687	-61.053%
2026-05-01	2.0000	2.0000	1.9000	1.9500	+2.632%	33	1,641	-62.051%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-9.524%	2	1,641	-61.053%
2026-04-28	1.8500	2.2000	1.8500	2.1000	-8.297%	193	1,639	-64.762%
2026-04-27	2.1500	2.4100	2.1500	2.2900	+4.091%	53	1,746	-67.686%
2026-04-24	2.0800	2.2000	2.0800	2.2000	-4.348%	253	1,775	-66.364%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+4.545%	1	1,668	-67.826%
2026-04-22	2.1000	2.2000	2.1000	2.2000	+10.000%	3	1,669	-66.364%
2026-04-21	2.2300	2.3500	2.0000	2.0000	-6.977%	18	1,664	-63.000%
2026-04-20	2.0800	2.1500	2.0800	2.1500	-4.444%	12	1,664	-65.581%
2026-04-17	2.0800	2.5000	2.0800	2.2500	+14.213%	35	1,656	-67.111%
2026-04-16	2.3000	2.3000	1.9700	1.9700	-13.216%	78	1,649	-62.437%
2026-04-15	2.0100	2.5100	2.0100	2.2700	+18.848%	198	1,637	-67.401%
2026-04-14	2.2500	2.2500	1.7400	1.9100	-4.500%	69	1,740	-61.257%
2026-04-13	1.6900	2.0000	1.6000	2.0000	+25.786%	25	1,739	-63.000%
2026-04-10	1.5200	1.9000	1.4000	1.5900	+8.163%	258	1,745	-53.459%
2026-04-09	1.7400	1.7500	1.4700	1.4700	-7.547%	62	1,542	-49.660%
2026-04-08	1.5500	1.6500	1.4800	1.5900	+9.655%	130	1,533	-53.459%
2026-04-07	1.4800	1.5300	1.4500	1.4500	-10.494%	10	1,448	-48.966%
2026-04-06	1.6200	1.6200	1.6200	1.6200	+8.000%	4	1,447	-54.321%
2026-04-02	1.4600	1.5000	1.4500	1.5000	+3.448%	173	1,557	-50.667%
2026-04-01	1.5000	1.5500	1.4500	1.4500	-10.494%	120	1,557	-48.966%
2026-03-31	1.6200	1.7000	1.5400	1.6200	-4.706%	117	1,444	-54.321%
2026-03-30	1.5000	1.7000	1.5000	1.7000	+6.250%	5	1,339	-56.471%
2026-03-27	1.7900	1.9000	1.3500	1.6000	-13.514%	162	1,335	-53.750%
2026-03-26	1.9000	1.9000	1.8500	1.8500	-7.500%	30	1,223	-60.000%
2026-03-25	2.2000	2.2000	2.0000	2.0000	0.000%	40	1,203	-63.000%
2026-03-24	1.9000	2.2500	1.9000	2.0000	+2.564%	35	1,196	-63.000%
2026-03-23	1.7000	1.9600	1.6700	1.9500	+30.000%	67	1,167	-62.051%
2026-03-20	1.5000	1.5000	1.4500	1.5000	-6.250%	7	1,145	-50.667%
2026-03-19	1.5500	1.6000	1.4000	1.6000	-13.514%	40	1,150	-53.750%
2026-03-18	1.9100	1.9100	1.8000	1.8500	-2.632%	109	1,141	-60.000%
2026-03-17	2.0000	2.1100	1.8900	1.9000	-20.833%	32	1,248	-61.053%
2026-03-16	2.2000	2.4000	2.1500	2.4000	+5.727%	46	1,260	-69.167%
2026-03-13	2.6500	2.6500	2.2700	2.2700	-17.455%	123	1,290	-67.401%
2026-03-12	2.5500	2.9000	2.5500	2.7500	+3.774%	188	1,264	-73.091%
2026-03-11	2.9800	3.0000	2.6500	2.6500	-8.621%	19	1,243	-72.075%
2026-03-10	2.9500	3.1000	2.9000	2.9000	+16.000%	75	1,236	-74.483%
2026-03-09	2.7500	2.7500	2.5000	2.5000	+6.383%	38	1,281	-70.400%
2026-03-06	2.1600	2.3500	2.1600	2.3500	+15.764%	53	1,289	-68.511%
2026-03-05	2.4000	2.4000	2.0300	2.0300	-9.778%	130	1,306	-63.547%
2026-03-04	2.2500	2.2500	2.2500	2.2500	+4.651%	20	1,246	-67.111%
2026-03-03	2.6800	2.6800	2.0500	2.1500	-6.522%	58	1,246	-65.581%
2026-03-02	2.4500	2.4500	2.2100	2.3000	+5.023%	25	1,240	-67.826%
2026-02-27	2.1900	2.1900	2.1900	2.1900	-4.783%	20	1,216	-66.210%
2026-02-26	2.5000	2.5000	2.3000	2.3000	-11.538%	6	1,236	-67.826%
2026-02-25	2.3500	2.6000	2.0500	2.6000	+20.930%	32	1,236	-71.538%
2026-02-24	2.2000	2.2000	2.1500	2.1500	-6.522%	23	1,236	-65.581%
2026-02-23	2.1800	2.3000	2.1800	2.3000	+6.977%	25	1,257	-67.826%
2026-02-20	2.2000	2.4100	2.1000	2.1500	-6.522%	46	1,236	-65.581%
2026-02-19	2.3000	2.3000	2.3000	2.3000	-2.128%	13	1,265	-67.826%
2026-02-18	2.4000	2.4900	2.3000	2.3500	-7.843%	30	1,278	-68.511%
2026-02-17	2.1000	2.5500	2.1000	2.5500	+13.839%	6	1,272	-70.980%
2026-02-13	2.2500	2.3500	2.2400	2.2400	-6.667%	10	1,268	-66.964%
2026-02-11	2.4000	2.4000	2.4000	2.4000	0.000%	8	1,268	-69.167%
2026-02-10	2.4000	2.4900	2.4000	2.4000	-3.226%	7	1,260	-69.167%
2026-02-09	2.9000	2.9000	2.4800	2.4800	-3.125%	11	1,255	-70.161%
2026-02-06	2.3700	2.5800	2.0200	2.5600	+12.281%	109	1,253	-71.094%
2026-02-05	2.6300	2.6300	2.2800	2.2800	-12.308%	38	1,191	-67.544%
2026-02-04	2.9500	2.9500	2.4500	2.6000	-16.129%	128	1,204	-71.538%
2026-02-03	3.1000	3.1000	2.9000	3.1000	+13.971%	5	1,078	-76.129%
2026-02-02	2.9000	2.9000	2.7200	2.7200	-22.286%	15	1,075	-72.794%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-7.895%	5	1,060	-78.857%
2026-01-29	3.7500	3.8000	3.7000	3.8000	-19.149%	73	1,055	-80.526%
2026-01-28	4.3000	4.7000	4.3000	4.7000	+9.302%	4	1,122	-84.255%
2026-01-27	4.4000	4.4000	4.3000	4.3000	+7.500%	4	1,118	-82.791%
2026-01-26	4.7000	4.7000	4.0000	4.0000	-8.257%	221	1,116	-81.500%
2026-01-23	4.3600	4.3600	4.3600	4.3600	-11.020%	1	895	-83.028%
2026-01-22	4.9000	4.9000	4.9000	4.9000	+11.364%	1	894	-84.898%
2026-01-21	4.4000	4.4000	4.4000	4.4000	+10.000%	1	893	-83.182%
2026-01-20	4.2300	4.2500	4.0000	4.0000	-10.112%	15	892	-81.500%
2026-01-16	4.4500	4.4500	4.4500	4.4500	+1.831%	1	880	-83.371%
2026-01-15	4.7000	4.7000	4.3700	4.3700	-7.021%	7	880	-83.066%
2026-01-09	4.3000	4.7000	4.3000	4.7000	+30.556%	11	873	-84.255%
2026-01-08	3.5000	3.6000	3.5000	3.6000	+2.857%	79	880	-79.444%
2026-01-07	3.6000	3.6000	3.0000	3.5000	-8.377%	76	952	-78.857%
2026-01-06	4.0000	4.0000	3.7000	3.8200	+0.262%	19	1,014	-80.628%
2026-01-05	3.5000	4.0000	3.5000	3.8100	+24.918%	55	943	-80.577%
2026-01-02	3.6000	3.6000	3.0500	3.0500	+9.319%	2	943	-75.738%
2025-12-31	2.9000	2.9000	2.7900	2.7900	-2.105%	164	790	-73.477%
2025-12-30	3.0800	3.1000	2.8000	2.8500	-7.166%	197	790	-74.035%
2025-12-29	3.1700	3.1700	3.0000	3.0700	+0.327%	9	886	-75.896%
2025-12-26	3.1100	3.1300	3.0000	3.0600	-8.657%	19	879	-75.817%
2025-12-24	3.3500	3.3500	3.3500	3.3500	-1.471%	1	877	-77.910%
2025-12-23	3.5000	3.5200	3.4000	3.4000	+2.102%	7	877	-78.235%
2025-12-22	3.7000	3.7000	3.3000	3.3300	-2.059%	20	874	-77.778%
2025-12-18	3.4000	3.4000	3.4000	3.4000	+3.343%	1	854	-78.235%
2025-12-17	3.5000	3.5000	3.2900	3.2900	+11.149%	2	853	-77.508%
2025-12-16	3.0000	3.2600	2.6500	2.9600	-7.500%	74	851	-75.000%
2025-12-15	3.3800	3.3800	3.2000	3.2000	-5.045%	19	794	-76.875%
2025-12-12	3.9700	3.9700	3.3000	3.3700	-3.714%	33	785	-78.042%
2025-12-08	3.7000	3.7000	3.5000	3.5000	-10.941%	6	756	-78.857%
2025-12-05	3.9000	3.9300	3.9000	3.9300	+0.769%	17	750	-81.170%
2025-12-04	3.8500	4.0000	3.8500	3.9000	+31.757%	19	733	-81.026%
2025-12-03	3.0000	3.0000	2.9600	2.9600	-3.268%	7	720	-75.000%
2025-12-02	3.2000	3.6600	3.0600	3.0600	-4.375%	16	713	-75.817%
2025-12-01	3.4000	3.4000	3.2000	3.2000	-13.514%	17	697	-76.875%
2025-11-28	3.4300	3.7000	3.4300	3.7000	+8.824%	7	680	-80.000%
2025-11-26	3.5400	3.5400	3.3000	3.4000	0.000%	27	649	-78.235%
2025-11-25	3.4000	3.4000	3.1000	3.4000	-5.556%	40	649	-78.235%
2025-11-24	3.6000	3.6000	3.4000	3.6000	+5.882%	92	638	-79.444%
2025-11-21	3.5800	3.5800	3.3000	3.4000	-31.452%	109	638	-78.235%
2025-11-18	4.9600	4.9600	4.9600	4.9600	-20.000%	1	594	-85.081%
2025-11-14	6.2000	6.2000	6.2000	6.2000	+3.333%	1	594	-88.065%
2025-11-07	4.9000	6.0100	4.9000	6.0000	+20.000%	60	593	-87.667%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-4.580%	18	589	-85.200%
2025-11-05	5.9000	5.9000	5.2400	5.2400	-20.606%	2	571	-85.878%
2025-11-03	6.6000	6.6000	6.6000	6.6000	-15.385%	1	570	-88.788%
2025-10-28	7.8000	7.8000	7.8000	7.8000	+33.333%	4	570	-90.513%
2025-10-22	6.0000	6.0000	5.5200	5.8500	-6.400%	170	566	-87.350%
2025-10-21	5.6000	6.2500	5.6000	6.2500	-9.420%	400	436	-88.160%
2025-10-17	8.6900	8.7000	6.9000	6.9000	-21.591%	26	520	-89.275%
2025-10-15	8.8000	8.8000	8.8000	8.8000	-19.266%	15	496	-91.591%
2025-10-14	10.9000	10.9000	10.9000	10.9000	+26.744%	2	481	-93.211%
2025-10-13	8.3000	9.1000	8.3000	8.6000	+10.256%	69	481	-91.395%
2025-10-10	7.6500	8.1500	7.2000	7.8000	+24.402%	423	523	-90.513%
2025-10-09	6.2700	6.2700	6.2700	6.2700	+12.165%	2	139	-88.198%
2025-10-08	5.8000	5.8000	5.4500	5.5900	-9.839%	58	137	-86.762%
2025-10-06	6.2000	6.2000	6.2000	6.2000	+10.714%	6	80	-88.065%
2025-10-02	6.0000	6.0000	5.5600	5.6000	-1.754%	17	74	-86.786%
2025-10-01	5.9500	5.9500	5.6400	5.7000	-9.524%	22	60	-87.018%
2025-09-30	6.3000	6.3000	6.3000	6.3000	-12.500%	1	38	-88.254%
2025-09-25	7.2000	7.2000	7.2000	7.2000	-8.861%	1	37	-89.722%
2025-09-24	8.1000	8.2000	7.9000	7.9000	-1.250%	8	36	-90.633%
2025-09-23	8.0000	8.0000	8.0000	8.0000	+31.148%	6	28	-90.750%
2025-09-19	6.1000	6.1000	6.1000	6.1000	+8.929%	2	22	-87.869%
2025-09-16	5.6000	5.6000	5.6000	5.6000	-1.235%	8	20	-86.786%
2025-09-15	5.5000	5.6700	5.5000	5.6700	0.000%	12	12	-86.949%

.dark-mode .fl1jbH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fl1jbH{ 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