Dark

ASPI20270115C7
ASPI Jan 15 2027 7.00 Call (ASPI270115C00007000)
option OPRA

EOD

Jul 29, 2026

0.5300+6.000%(+0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.5000	0.5300	0.4500	0.5300	+6.000%	9	5,933	0.000%
2026-07-28	0.5800	0.6000	0.5000	0.5000	-28.571%	58	5,930	+6.000%
2026-07-24	0.7000	0.7000	0.7000	0.7000	0.000%	2	5,885	-24.286%
2026-07-23	0.7000	0.7000	0.6000	0.7000	+7.692%	35	5,887	-24.286%
2026-07-22	0.6500	0.6500	0.6500	0.6500	-23.529%	2	5,882	-18.462%
2026-07-21	0.6500	0.8500	0.6500	0.8500	+41.667%	6	5,883	-37.647%
2026-07-20	0.5500	0.6000	0.5500	0.6000	-1.639%	16	5,878	-11.667%
2026-07-17	0.6000	0.6100	0.6000	0.6100	-6.154%	53	5,881	-13.115%
2026-07-16	0.7000	0.7000	0.6500	0.6500	-35.000%	179	5,831	-18.462%
2026-07-14	1.0000	1.0000	1.0000	1.0000	-0.990%	10	5,694	-47.000%
2026-07-13	1.1000	1.1000	1.0000	1.0100	-22.308%	27	5,694	-47.525%
2026-07-09	1.2000	1.3000	1.2000	1.3000	+20.370%	18	5,675	-59.231%
2026-07-08	1.1000	1.1500	1.0800	1.0800	-10.000%	13	5,659	-50.926%
2026-07-07	1.2100	1.2800	1.1500	1.2000	-20.000%	49	5,661	-55.833%
2026-07-06	1.4900	1.5000	1.4500	1.5000	+3.448%	127	5,688	-64.667%
2026-07-02	1.5600	1.5600	1.4500	1.4500	-23.684%	104	5,831	-63.448%
2026-07-01	1.8500	1.9000	1.8500	1.9000	+4.396%	2	5,831	-72.105%
2026-06-30	2.0700	2.1000	1.8200	1.8200	-8.081%	18	5,831	-70.879%
2026-06-29	2.0000	2.2000	1.9700	1.9800	+20.000%	254	5,814	-73.232%
2026-06-26	1.9500	1.9500	1.6500	1.6500	-17.085%	57	5,566	-67.879%
2026-06-25	2.2400	2.2500	1.8500	1.9900	-15.319%	38	5,587	-73.367%
2026-06-24	2.5000	2.5000	2.2800	2.3500	-4.858%	24	5,567	-77.447%
2026-06-22	2.5000	2.5300	2.4700	2.4700	+0.816%	13	5,550	-78.543%
2026-06-18	2.4500	2.6500	2.4500	2.4500	+2.083%	106	5,640	-78.367%
2026-06-17	2.5000	2.5000	2.1000	2.4000	+8.108%	28	5,640	-77.917%
2026-06-16	2.2000	2.2200	2.2000	2.2200	-11.200%	3	5,642	-76.126%
2026-06-15	2.6000	2.6000	2.4000	2.5000	+12.108%	16	5,645	-78.800%
2026-06-12	2.3500	2.4700	2.1500	2.2300	+16.146%	272	5,646	-76.233%
2026-06-11	1.9500	1.9500	1.8700	1.9200	+1.053%	80	5,707	-72.396%
2026-06-10	2.1000	2.1500	1.8700	1.9000	-11.628%	71	5,633	-72.105%
2026-06-09	2.6000	2.6000	2.0500	2.1500	-17.308%	78	5,611	-75.349%
2026-06-08	2.5000	2.7300	2.4300	2.6000	+13.043%	36	5,640	-79.615%
2026-06-05	2.7000	2.7000	2.2500	2.3000	-30.303%	249	5,615	-76.957%
2026-06-04	2.8800	3.3500	2.7000	3.3000	+12.245%	39	5,696	-83.939%
2026-06-03	3.0000	3.2000	2.9400	2.9400	-17.183%	903	5,726	-81.973%
2026-06-02	3.3700	3.7100	3.3000	3.5500	+4.412%	682	5,777	-85.070%
2026-06-01	3.1300	3.5000	3.1000	3.4000	+17.241%	76	5,348	-84.412%
2026-05-29	3.0000	3.1000	2.9000	2.9000	-7.643%	36	5,364	-81.724%
2026-05-28	2.3000	3.2500	2.3000	3.1400	+38.938%	522	5,362	-83.121%
2026-05-27	2.4500	2.5900	2.2000	2.2600	-14.717%	154	5,104	-76.549%
2026-05-26	2.1600	2.6500	2.1600	2.6500	+65.625%	417	5,078	-80.000%
2026-05-22	1.3500	1.6500	1.3500	1.6000	+22.137%	79	5,174	-66.875%
2026-05-21	1.3500	1.3500	1.2500	1.3100	-6.429%	43	5,161	-59.542%
2026-05-20	1.3800	1.4000	1.3800	1.4000	+16.667%	6	5,161	-62.143%
2026-05-19	1.4000	1.4000	1.2000	1.2000	-14.286%	173	4,957	-55.833%
2026-05-18	1.7500	1.7500	1.4000	1.4000	-18.129%	68	4,957	-62.143%
2026-05-15	1.7500	1.7500	1.7100	1.7100	-11.856%	15	4,957	-69.006%
2026-05-14	1.8500	1.9400	1.8500	1.9400	-7.619%	30	4,965	-72.680%
2026-05-13	1.9000	2.2000	1.7900	2.1000	+23.529%	71	4,933	-74.762%
2026-05-12	1.8000	1.8000	1.7000	1.7000	-21.659%	2	4,933	-68.824%
2026-05-11	1.7500	2.1700	1.7500	2.1700	+46.622%	44	4,933	-75.576%
2026-05-08	1.4800	1.4800	1.4800	1.4800	+1.370%	4	4,929	-64.189%
2026-05-07	1.6200	1.6200	1.4600	1.4600	-9.877%	20	4,933	-63.699%
2026-05-06	1.6300	1.6300	1.6200	1.6200	+24.615%	17	4,936	-67.284%
2026-05-05	1.3000	1.6500	1.3000	1.3000	-15.033%	5	4,952	-59.231%
2026-05-04	1.4600	1.7000	1.4100	1.5300	+9.286%	42	4,951	-65.359%
2026-05-01	1.4000	1.4000	1.4000	1.4000	-3.448%	4	4,949	-62.143%
2026-04-30	1.4500	1.4500	1.4500	1.4500	+11.538%	12	4,949	-63.448%
2026-04-29	1.3300	1.3800	1.3000	1.3000	-16.129%	399	4,943	-59.231%
2026-04-28	1.5500	1.5500	1.5500	1.5500	-11.429%	3	5,125	-65.806%
2026-04-27	1.6500	1.7500	1.5000	1.7500	+8.025%	52	5,128	-69.714%
2026-04-24	1.7000	1.7000	1.5500	1.6200	-1.818%	201	5,130	-67.284%
2026-04-23	1.9000	1.9000	1.5100	1.6500	-0.602%	245	4,992	-67.879%
2026-04-22	1.6000	1.6600	1.5000	1.6600	+12.162%	156	5,136	-68.072%
2026-04-21	1.6000	1.6100	1.4800	1.4800	-11.377%	117	5,039	-64.189%
2026-04-17	1.8000	1.9500	1.6700	1.6700	+7.742%	521	5,039	-68.263%
2026-04-16	1.6000	1.6000	1.4600	1.5500	-9.357%	38	4,543	-65.806%
2026-04-15	1.6000	1.8000	1.6000	1.7100	+29.545%	12	4,564	-69.006%
2026-04-14	1.6500	1.6500	1.2100	1.3200	-8.966%	274	4,562	-59.848%
2026-04-13	1.2600	1.4500	1.2600	1.4500	+21.849%	71	4,634	-63.448%
2026-04-10	1.2000	1.2200	1.1500	1.1900	+19.000%	460	4,663	-55.462%
2026-04-09	1.1000	1.1000	1.0000	1.0000	-13.043%	3	4,818	-47.000%
2026-04-08	1.2000	1.2000	1.1000	1.1500	+4.545%	488	4,819	-53.913%
2026-04-06	1.0500	1.1000	1.0500	1.1000	0.000%	53	4,574	-51.818%
2026-04-02	1.0300	1.1000	1.0100	1.1000	+7.843%	67	4,619	-51.818%
2026-04-01	1.2500	1.2500	1.0200	1.0200	-11.304%	54	4,619	-48.039%
2026-03-31	1.0800	1.2000	1.0800	1.1500	-1.709%	4	4,568	-53.913%
2026-03-30	1.2100	1.2100	1.1500	1.1700	-2.500%	517	4,564	-54.701%
2026-03-27	1.2300	1.2300	1.2000	1.2000	-11.111%	7	4,075	-55.833%
2026-03-26	1.5000	1.5000	1.3300	1.3500	-11.184%	33	4,071	-60.741%
2026-03-25	1.5500	1.6500	1.5200	1.5200	-1.935%	141	4,060	-65.132%
2026-03-24	1.3500	1.6600	1.3500	1.5500	+10.714%	78	4,092	-65.806%
2026-03-23	1.2700	1.4000	1.2600	1.4000	+7.692%	72	4,044	-62.143%
2026-03-20	1.2500	1.3000	1.0500	1.3000	+18.182%	100	4,030	-59.231%
2026-03-19	1.2500	1.2500	1.0500	1.1000	-15.385%	193	3,950	-51.818%
2026-03-18	1.3500	1.4400	1.3000	1.3000	-16.129%	243	3,897	-59.231%
2026-03-17	1.6000	1.6000	1.4000	1.5500	-11.429%	166	3,791	-65.806%
2026-03-16	1.8000	1.8000	1.7500	1.7500	-2.778%	38	3,702	-69.714%
2026-03-13	1.9000	1.9000	1.7000	1.8000	-18.182%	38	3,664	-70.556%
2026-03-12	2.0500	2.3500	1.9500	2.2000	+7.843%	300	3,633	-75.909%
2026-03-11	2.2600	2.3000	2.0000	2.0400	-10.917%	34	3,617	-74.020%
2026-03-10	2.0500	2.5000	2.0500	2.2900	+9.048%	267	3,616	-76.856%
2026-03-09	1.8000	2.1000	1.7500	2.1000	+10.526%	55	3,745	-74.762%
2026-03-06	1.6500	1.9000	1.6500	1.9000	+17.284%	174	3,712	-72.105%
2026-03-05	1.6600	1.6600	1.5000	1.6200	-7.955%	7	3,609	-67.284%
2026-03-02	1.7700	1.7700	1.7000	1.7600	+6.667%	101	3,603	-69.886%
2026-02-27	1.7500	1.7500	1.6000	1.6500	-13.158%	111	3,696	-67.879%
2026-02-26	1.9000	1.9000	1.9000	1.9000	+3.261%	15	3,665	-72.105%
2026-02-25	1.7000	1.9900	1.7000	1.8400	+5.143%	33	3,627	-71.196%
2026-02-24	2.1000	2.1000	1.6000	1.7500	+9.375%	67	3,627	-69.714%
2026-02-23	1.6000	1.6000	1.5000	1.6000	+2.564%	12	3,581	-66.875%
2026-02-20	1.7500	1.7500	1.5600	1.5600	-7.692%	32	3,580	-66.026%
2026-02-19	1.6200	1.6900	1.6000	1.6900	-0.588%	7	3,580	-68.639%
2026-02-18	1.8500	1.8500	1.7000	1.7000	+1.796%	111	3,583	-68.824%
2026-02-17	1.5300	1.6700	1.5300	1.6700	-1.765%	36	3,538	-68.263%
2026-02-13	1.6500	1.7000	1.6500	1.7000	+6.250%	4	3,506	-68.824%
2026-02-12	1.9000	1.9000	1.6000	1.6000	-10.112%	36	3,506	-66.875%
2026-02-11	1.7500	1.8700	1.7400	1.7800	-3.784%	189	3,493	-70.225%
2026-02-10	2.0000	2.0000	1.8500	1.8500	-11.483%	21	3,401	-71.351%
2026-02-09	2.0700	2.0900	2.0700	2.0900	+1.951%	100	3,390	-74.641%
2026-02-06	1.9000	2.1500	1.8700	2.0500	+22.024%	87	3,290	-74.146%
2026-02-05	1.9500	2.0300	1.6800	1.6800	-17.241%	602	3,233	-68.452%
2026-02-04	2.5500	2.5500	1.8800	2.0300	-11.739%	168	2,677	-73.892%
2026-02-03	2.6000	2.6000	2.3000	2.3000	+7.981%	38	2,548	-76.957%
2026-02-02	2.6000	2.6000	2.1000	2.1300	-18.077%	52	2,512	-75.117%
2026-01-30	3.3000	3.3000	2.4600	2.6000	-15.033%	80	2,480	-79.615%
2026-01-29	3.3500	3.3500	3.0000	3.0600	-18.400%	40	2,424	-82.680%
2026-01-28	3.5000	3.8000	3.3000	3.7500	+4.167%	45	2,390	-85.867%
2026-01-27	3.4000	3.6000	3.4000	3.6000	+9.091%	31	2,397	-85.278%
2026-01-26	4.0000	4.0000	3.3000	3.3000	-17.500%	15	2,381	-83.939%
2026-01-23	3.9000	4.2200	3.8000	4.0000	-2.439%	203	2,372	-86.750%
2026-01-22	3.0000	4.1000	3.0000	4.1000	+2.500%	15	2,217	-87.073%
2026-01-21	3.8000	4.0000	3.5000	4.0000	+14.286%	11	2,212	-86.750%
2026-01-20	3.5700	3.6000	3.5000	3.5000	-6.417%	33	2,204	-84.857%
2026-01-16	3.7600	3.7800	3.7400	3.7400	+2.747%	10	2,195	-85.829%
2026-01-15	3.6000	3.7000	3.5200	3.6400	+7.059%	19	2,195	-85.440%
2026-01-14	4.6900	4.6900	3.1600	3.4000	0.000%	24	2,184	-84.412%
2026-01-13	3.7000	3.7000	3.4000	3.4000	-8.847%	32	2,170	-84.412%
2026-01-12	3.8000	3.8000	3.5000	3.7300	-3.117%	16	2,195	-85.791%
2026-01-09	4.0000	4.2000	3.8500	3.8500	+21.835%	61	2,184	-86.234%
2026-01-08	3.2000	3.2000	3.1000	3.1600	+5.686%	43	2,165	-83.228%
2026-01-07	3.3000	3.3000	2.9900	2.9900	-9.394%	39	2,153	-82.274%
2026-01-06	3.3000	3.3000	3.0600	3.3000	+4.762%	8	2,139	-83.939%
2026-01-05	2.8000	3.3000	2.8000	3.1500	+22.093%	1,176	1,096	-83.175%
2026-01-02	2.5000	2.5800	2.5000	2.5800	+11.688%	33	1,096	-79.457%
2025-12-31	2.3500	2.3900	2.2500	2.3100	-3.750%	23	1,108	-77.056%
2025-12-30	2.4300	2.6500	2.3200	2.4000	-4.000%	236	1,108	-77.917%
2025-12-29	2.6000	2.6000	2.5000	2.5000	-7.749%	3	1,085	-78.800%
2025-12-26	2.7800	2.7800	2.5900	2.7100	-1.812%	27	1,082	-80.443%
2025-12-24	2.8000	2.8000	2.7600	2.7600	-4.167%	6	1,094	-80.797%
2025-12-23	3.2000	3.2000	2.8500	2.8800	-0.690%	16	1,094	-81.597%
2025-12-22	2.8500	2.9000	2.8100	2.9000	-3.974%	17	1,101	-81.724%
2025-12-19	3.0000	3.0200	3.0000	3.0200	+12.687%	3	1,098	-82.450%
2025-12-18	2.6800	2.6800	2.6800	2.6800	-2.545%	1	1,096	-80.224%
2025-12-17	3.1000	3.1000	2.7500	2.7500	+5.769%	407	1,095	-80.727%
2025-12-16	2.7700	2.7700	2.6000	2.6000	-5.109%	418	1,324	-79.615%
2025-12-15	2.9000	2.9000	2.7000	2.7400	-5.517%	21	1,088	-80.657%
2025-12-12	3.0900	3.1100	2.8000	2.9000	-10.769%	103	1,071	-81.724%
2025-12-11	3.0400	3.2700	3.0400	3.2500	+4.839%	4	1,060	-83.692%
2025-12-10	3.0000	3.1000	3.0000	3.1000	-4.321%	11	1,058	-82.903%
2025-12-09	3.0000	3.2400	3.0000	3.2400	+4.516%	264	1,050	-83.642%
2025-12-08	3.2000	3.2000	3.1000	3.1000	-8.012%	52	1,296	-82.903%
2025-12-05	3.2000	3.5000	3.2000	3.3700	+0.597%	122	1,244	-84.273%
2025-12-04	3.0000	3.5000	2.9000	3.3500	+25.468%	319	1,142	-84.179%
2025-12-03	2.5000	2.7000	2.3000	2.6700	-5.654%	250	837	-80.150%
2025-12-02	2.7800	2.8500	2.7800	2.8300	+5.993%	15	927	-81.272%
2025-12-01	3.2000	3.2000	2.6700	2.6700	-13.029%	210	914	-80.150%
2025-11-28	3.3000	3.3000	3.0000	3.0700	+7.719%	11	704	-82.736%
2025-11-26	3.0500	3.0500	2.8000	2.8500	-0.350%	20	680	-81.404%
2025-11-25	2.7000	2.8600	2.7000	2.8600	-6.536%	19	680	-81.469%
2025-11-24	3.1000	3.1000	2.8600	3.0600	+9.286%	22	661	-82.680%
2025-11-21	3.3000	3.3000	2.7500	2.8000	-30.000%	211	640	-81.071%
2025-11-20	4.0000	4.0000	4.0000	4.0000	-3.846%	3	456	-86.750%
2025-11-18	4.8800	4.8800	3.9700	4.1600	+2.211%	12	457	-87.260%
2025-11-17	4.3200	4.4600	4.0500	4.0700	-13.034%	67	449	-86.978%
2025-11-13	4.8000	4.8000	4.6800	4.6800	-14.909%	2	470	-88.675%
2025-11-10	5.5000	5.5000	5.5000	5.5000	+1.852%	1	472	-90.364%
2025-11-07	5.3000	5.5300	5.0000	5.4000	+20.000%	18	472	-90.185%
2025-11-06	4.6600	4.6600	4.3900	4.5000	-9.091%	142	468	-88.222%
2025-11-05	5.2000	5.2000	4.5400	4.9500	-1.000%	18	419	-89.293%
2025-11-04	5.0000	5.1000	5.0000	5.0000	-20.128%	21	417	-89.400%
2025-10-31	6.2800	6.3700	6.1500	6.2600	-11.707%	7	418	-91.534%
2025-10-28	7.0900	7.0900	7.0900	7.0900	+17.190%	3	414	-92.525%
2025-10-24	6.0500	6.0500	6.0500	6.0500	+0.833%	1	417	-91.240%
2025-10-23	6.0000	6.0000	6.0000	6.0000	+20.968%	2	418	-91.167%
2025-10-22	5.3100	5.3100	4.9600	4.9600	-11.429%	6	416	-89.315%
2025-10-21	5.9200	5.9200	5.6000	5.6000	-8.197%	15	416	-90.536%
2025-10-17	5.5000	6.1000	5.5000	6.1000	-18.667%	8	404	-91.311%
2025-10-16	8.6000	8.6000	7.5000	7.5000	-7.407%	9	407	-92.933%
2025-10-15	9.1600	9.2000	8.0000	8.1000	-13.738%	40	411	-93.457%
2025-10-14	7.9000	9.5000	7.9000	9.3900	+5.506%	15	416	-94.356%
2025-10-13	7.5000	8.9000	7.0000	8.9000	+37.558%	33	413	-94.045%
2025-10-10	5.4000	6.5000	5.4000	6.4700	+41.575%	76	414	-91.808%
2025-10-09	5.2000	5.2000	4.5700	4.5700	-8.600%	22	370	-88.403%
2025-10-08	4.5000	5.0000	4.5000	5.0000	+1.010%	8	348	-89.400%
2025-10-07	5.1000	5.4000	4.8000	4.9500	-1.000%	17	348	-89.293%
2025-10-06	5.6000	5.6000	5.0000	5.0000	-5.660%	33	332	-89.400%
2025-10-03	4.7000	5.3000	4.7000	5.3000	+7.505%	4	299	-90.000%
2025-10-01	5.2000	5.2000	4.8200	4.9300	-10.036%	65	299	-89.249%
2025-09-30	5.7000	5.7000	5.4800	5.4800	-11.755%	7	236	-90.328%
2025-09-29	6.6000	6.6000	6.2100	6.2100	-2.817%	22	229	-91.465%
2025-09-26	6.3000	6.5000	6.1200	6.3900	+4.754%	32	207	-91.706%
2025-09-25	6.1000	6.1000	6.1000	6.1000	-8.955%	202	175	-91.311%
2025-09-22	6.3000	6.7000	6.1000	6.7000	+24.074%	215	214	-92.090%
2025-09-19	5.4000	5.4000	5.4000	5.4000	+6.931%	1	1	-90.185%
2025-09-15	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	-89.505%

.dark-mode .TQpWDL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQpWDL{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20270115C7ASPI Jan 15 2027 7.00 Call (ASPI270115C00007000)option OPRA

ASPI20270115C7
ASPI Jan 15 2027 7.00 Call (ASPI270115C00007000)
option OPRA