Dark

ASPI20270115C6
ASPI Jan 15 2027 6.00 Call (ASPI270115C00006000)
option OPRA

EOD

Sep 29, 2026

0.0800-20.000%(-0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.0800	0.0800	-20.000%	14	1,142	0.000%
2026-09-28	0.1400	0.1400	0.1000	0.1000	-23.077%	7	1,155	-20.000%
2026-09-25	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,153	-38.462%
2026-09-24	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,152	-46.667%
2026-09-23	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,152	-46.667%
2026-09-22	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,151	-46.667%
2026-09-21	0.1900	0.2000	0.1800	0.2000	0.000%	10	1,151	-60.000%
2026-09-17	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,143	-60.000%
2026-09-15	0.2000	0.2000	0.2000	0.2000	+33.333%	3	1,142	-60.000%
2026-09-14	0.2000	0.2000	0.1500	0.1500	-40.000%	211	1,139	-46.667%
2026-09-11	0.4000	0.4000	0.2500	0.2500	-16.667%	18	1,115	-68.000%
2026-09-10	0.3100	0.3300	0.3000	0.3000	-18.919%	10	1,107	-73.333%
2026-09-09	0.4900	0.4900	0.3500	0.3700	-17.778%	264	1,108	-78.378%
2026-09-08	0.5000	0.5000	0.4500	0.4500	-10.000%	97	949	-82.222%
2026-09-04	0.4500	0.5000	0.4400	0.5000	+25.000%	88	948	-84.000%
2026-09-03	0.3500	0.4000	0.3500	0.4000	-4.762%	5	948	-80.000%
2026-09-02	0.3700	0.4200	0.3700	0.4200	+16.667%	11	948	-80.952%
2026-09-01	0.4200	0.4200	0.3500	0.3600	-10.000%	143	948	-77.778%
2026-08-31	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,027	-80.000%
2026-08-28	0.4800	0.4800	0.4000	0.4000	-16.667%	26	1,027	-80.000%
2026-08-26	0.5000	0.5000	0.4700	0.4800	-12.727%	63	1,047	-83.333%
2026-08-25	0.4700	0.5500	0.4700	0.5500	+10.000%	2	1,047	-85.455%
2026-08-24	0.4700	0.5000	0.4500	0.5000	-7.407%	46	1,045	-84.000%
2026-08-21	0.5300	0.5500	0.5100	0.5400	+1.887%	80	1,020	-85.185%
2026-08-20	0.6000	0.6000	0.4900	0.5300	-18.462%	160	1,020	-84.906%
2026-08-19	0.5000	0.6500	0.5000	0.6500	+30.000%	21	894	-87.692%
2026-08-18	0.5000	0.5100	0.4500	0.5000	-5.660%	62	875	-84.000%
2026-08-17	0.8000	0.8000	0.5300	0.5300	-29.333%	67	878	-84.906%
2026-08-14	0.7500	0.7500	0.7500	0.7500	-3.846%	5	835	-89.333%
2026-08-12	0.8000	0.8000	0.7800	0.7800	-2.500%	11	830	-89.744%
2026-08-10	0.7100	0.8000	0.7100	0.8000	-5.882%	30	823	-90.000%
2026-08-07	0.7600	1.0500	0.7600	0.8500	+13.333%	43	822	-90.588%
2026-08-06	0.7500	0.7500	0.7500	0.7500	0.000%	10	792	-89.333%
2026-08-05	0.7000	0.7500	0.7000	0.7500	-9.639%	15	782	-89.333%
2026-08-04	0.8100	0.8300	0.8000	0.8300	+38.333%	180	782	-90.361%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-6.250%	1	962	-86.667%
2026-07-31	0.6400	0.6400	0.6400	0.6400	+6.667%	3	962	-87.500%
2026-07-28	0.6500	0.7500	0.5800	0.6000	-20.000%	93	959	-86.667%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-6.250%	4	874	-89.333%
2026-07-23	0.8000	0.8000	0.8000	0.8000	0.000%	30	874	-90.000%
2026-07-22	0.9000	0.9000	0.8000	0.8000	-18.367%	11	904	-90.000%
2026-07-21	1.0000	1.0000	0.9800	0.9800	+22.500%	20	895	-91.837%
2026-07-17	0.6000	0.8000	0.6000	0.8000	+8.108%	154	875	-90.000%
2026-07-16	0.9200	0.9200	0.7200	0.7400	-32.727%	111	811	-89.189%
2026-07-15	1.2000	1.2000	1.1000	1.1000	-8.333%	11	791	-92.727%
2026-07-14	1.2500	1.2500	1.1000	1.2000	+7.143%	11	791	-93.333%
2026-07-13	1.4100	1.4100	1.0700	1.1200	-17.037%	102	793	-92.857%
2026-07-10	1.9000	1.9000	1.3500	1.3500	+2.273%	30	792	-94.074%
2026-07-08	1.4000	1.4000	1.3200	1.3200	-8.966%	8	798	-93.939%
2026-07-07	1.7000	1.7000	1.4500	1.4500	-14.706%	61	795	-94.483%
2026-07-06	1.7700	1.8000	1.7000	1.7000	-5.556%	106	745	-95.294%
2026-07-02	1.9000	1.9000	1.8000	1.8000	-21.739%	21	619	-95.556%
2026-06-29	2.3000	2.3700	2.2900	2.3000	+6.977%	12	619	-96.522%
2026-06-26	2.2000	2.2000	2.1000	2.1500	-2.273%	54	613	-96.279%
2026-06-25	3.0300	3.0400	2.1700	2.2000	-29.032%	126	576	-96.364%
2026-06-24	2.5000	3.1000	2.5000	3.1000	+6.897%	3	467	-97.419%
2026-06-23	2.9000	2.9000	2.9000	2.9000	-0.344%	1	468	-97.241%
2026-06-18	2.9100	2.9100	2.9100	2.9100	+15.476%	1	470	-97.251%
2026-06-16	2.5200	2.5200	2.5200	2.5200	-6.320%	1	470	-96.825%
2026-06-15	2.9000	2.9000	2.6900	2.6900	-7.241%	5	469	-97.026%
2026-06-12	2.9000	2.9000	2.9000	2.9000	+27.193%	1	464	-97.241%
2026-06-11	2.2800	2.2800	2.2800	2.2800	+3.636%	10	463	-96.491%
2026-06-10	2.4500	2.4500	2.1400	2.2000	-12.000%	42	453	-96.364%
2026-06-09	2.9200	2.9200	2.5000	2.5000	-12.281%	5	473	-96.800%
2026-06-08	2.8900	2.9000	2.8500	2.8500	+12.648%	41	470	-97.193%
2026-06-05	2.9800	3.0000	2.5300	2.5300	-25.369%	49	461	-96.838%
2026-06-04	3.5000	3.5000	3.3900	3.3900	-6.612%	10	461	-97.640%
2026-06-03	3.4900	3.6300	3.4900	3.6300	-11.463%	11	461	-97.796%
2026-06-02	3.6600	4.1000	3.6600	4.1000	+10.811%	25	451	-98.049%
2026-06-01	3.4100	3.8000	3.4100	3.7000	+5.714%	84	447	-97.838%
2026-05-29	3.4200	3.6000	3.3000	3.5000	+0.287%	24	475	-97.714%
2026-05-28	3.2000	3.5000	3.1000	3.4900	+29.740%	128	475	-97.708%
2026-05-27	3.0000	3.0000	2.6900	2.6900	-3.929%	9	384	-97.026%
2026-05-26	2.7600	2.8000	2.7600	2.8000	+55.556%	13	381	-97.143%
2026-05-22	1.9000	1.9000	1.8000	1.8000	+12.500%	20	363	-95.556%
2026-05-21	1.6000	1.6000	1.6000	1.6000	+10.345%	1	364	-95.000%
2026-05-20	1.4500	1.4500	1.4500	1.4500	-9.375%	2	364	-94.483%
2026-05-19	1.4000	1.6000	1.3900	1.6000	-5.882%	12	488	-95.000%
2026-05-18	1.8000	1.8000	1.7000	1.7000	-15.842%	186	488	-95.294%
2026-05-15	1.6500	2.0200	1.6500	2.0200	-12.931%	13	488	-96.040%
2026-05-14	2.1000	2.3200	2.1000	2.3200	-3.333%	23	491	-96.552%
2026-05-13	2.6300	2.6300	2.1600	2.4000	+29.730%	201	266	-96.667%
2026-05-12	2.1000	2.3000	1.8500	1.8500	-22.917%	20	266	-95.676%
2026-05-11	2.1500	2.4500	2.1000	2.4000	+45.455%	184	266	-96.667%
2026-05-08	1.6500	1.6500	1.6500	1.6500	-13.158%	5	86	-95.152%
2026-05-07	1.9000	1.9000	1.7800	1.9000	+5.556%	17	91	-95.789%
2026-05-06	1.7000	1.8000	1.7000	1.8000	+12.500%	6	74	-95.556%
2026-05-01	1.7500	1.7500	1.6000	1.6000	-17.949%	2	71	-95.000%
2026-04-30	1.6000	1.9500	1.6000	1.9500	+8.333%	46	71	-95.897%
2026-04-28	1.7800	1.8000	1.7800	1.8000	-3.743%	2	25	-95.556%
2026-04-24	1.8500	1.8700	1.8500	1.8700	-4.103%	2	23	-95.722%
2026-04-23	2.3500	2.3500	1.9500	1.9500	+2.632%	2	21	-95.897%
2026-04-22	1.9000	1.9000	1.9000	1.9000	+9.195%	10	19	-95.789%
2026-04-21	1.8000	1.8000	1.7400	1.7400	-13.861%	8	1	-95.402%
2026-04-17	2.0200	2.0200	2.0200	2.0200	0.000%	1	1	-96.040%

.dark-mode .jtXjdD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jtXjdD{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20270115C6ASPI Jan 15 2027 6.00 Call (ASPI270115C00006000)option OPRA

ASPI20270115C6
ASPI Jan 15 2027 6.00 Call (ASPI270115C00006000)
option OPRA