Dark

ASPI20270115P3
ASPI Jan 15 2027 3.00 Put (ASPI270115P00003000)
option OPRA

EOD

Sep 29, 2026

0.7500-8.537%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7500	0.7500	0.7500	0.7500	-8.537%	3	3,433	0.000%
2026-09-28	0.6900	0.8200	0.6900	0.8200	+30.159%	26	3,433	-8.537%
2026-09-25	0.6200	0.6300	0.6100	0.6300	+5.000%	120	3,433	+19.048%
2026-09-24	0.5500	0.6000	0.5500	0.6000	+17.647%	161	3,313	+25.000%
2026-09-21	0.4200	0.6000	0.4200	0.5100	+13.333%	115	3,216	+47.059%
2026-09-17	0.4500	0.4500	0.4500	0.4500	-21.053%	14	3,261	+66.667%
2026-09-16	0.5500	0.6000	0.5000	0.5700	+7.547%	58	3,247	+31.579%
2026-09-15	0.5300	0.5300	0.5300	0.5300	-7.018%	5	3,224	+41.509%
2026-09-14	0.5100	0.5700	0.5100	0.5700	+16.327%	15	3,219	+31.579%
2026-09-11	0.5000	0.5000	0.4900	0.4900	+8.889%	125	3,204	+53.061%
2026-09-10	0.4000	0.4500	0.4000	0.4500	+28.571%	70	3,124	+66.667%
2026-09-09	0.3100	0.3500	0.3100	0.3500	+29.630%	12	3,060	+114.286%
2026-09-08	0.3100	0.3100	0.2700	0.2700	-30.769%	11	3,050	+177.778%
2026-09-03	0.3900	0.3900	0.3900	0.3900	-13.333%	5	3,040	+92.308%
2026-09-01	0.4000	0.4500	0.4000	0.4500	+12.500%	272	3,040	+66.667%
2026-08-31	0.3800	0.4200	0.3700	0.4000	0.000%	58	2,896	+87.500%
2026-08-26	0.4000	0.4000	0.4000	0.4000	-11.111%	4	2,838	+87.500%
2026-08-25	0.4500	0.4500	0.4500	0.4500	+7.143%	1	2,837	+66.667%
2026-08-24	0.4200	0.4200	0.4200	0.4200	-6.667%	1	2,836	+78.571%
2026-08-20	0.4500	0.4500	0.4500	0.4500	-4.255%	5	2,836	+66.667%
2026-08-18	0.4700	0.4700	0.4700	0.4700	+4.444%	50	2,831	+59.574%
2026-08-17	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,881	+66.667%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-15.094%	2	2,880	+66.667%
2026-08-11	0.4500	0.5300	0.4500	0.5300	+32.500%	2	2,880	+41.509%
2026-08-10	0.4700	0.4700	0.4000	0.4000	-6.977%	2	2,880	+87.500%
2026-08-07	0.4400	0.4400	0.4300	0.4300	-18.868%	2	2,880	+74.419%
2026-08-06	0.5300	0.5300	0.5300	0.5300	-8.621%	2	2,880	+41.509%
2026-08-05	0.5000	0.5800	0.4800	0.5800	+5.455%	4	2,880	+29.310%
2026-08-04	0.5500	0.5500	0.5500	0.5500	-8.333%	3	2,880	+36.364%
2026-07-30	0.6500	0.6500	0.6000	0.6000	+9.091%	25	2,883	+25.000%
2026-07-28	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2,888	+36.364%
2026-07-27	0.6400	0.6400	0.6000	0.6000	+9.091%	100	2,887	+25.000%
2026-07-23	0.5700	0.5700	0.5400	0.5500	+10.000%	100	2,987	+36.364%
2026-07-21	0.4800	0.5000	0.4800	0.5000	-29.577%	10	2,887	+50.000%
2026-07-20	0.7100	0.7100	0.7100	0.7100	+14.516%	2	2,877	+5.634%
2026-07-17	0.6500	0.6500	0.6200	0.6200	-4.615%	14	2,879	+20.968%
2026-07-16	0.5500	0.6500	0.5500	0.6500	+62.500%	16	2,869	+15.385%
2026-07-07	0.4000	0.4000	0.4000	0.4000	+33.333%	10	2,853	+87.500%
2026-07-02	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,842	+150.000%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-7.895%	1	2,842	+114.286%
2026-06-26	0.3800	0.3800	0.3800	0.3800	+18.750%	1	2,843	+97.368%
2026-06-25	0.3100	0.3200	0.3100	0.3200	-20.000%	2,030	2,843	+134.375%
2026-06-09	0.4000	0.4000	0.4000	0.4000	+700.000%	1	819	+87.500%
2026-06-08	0.0500	0.0500	0.0500	0.0500	-86.486%	10	820	+1,400.000%
2026-06-05	0.4000	0.4000	0.3700	0.3700	+23.333%	201	830	+102.703%
2026-06-02	0.3000	0.3000	0.3000	0.3000	0.000%	8	830	+150.000%
2026-05-28	0.3000	0.3300	0.2900	0.3000	-14.286%	8	834	+150.000%
2026-05-27	0.3500	0.3500	0.3500	0.3500	-12.500%	1	839	+114.286%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-50.000%	1	840	+87.500%
2026-05-21	0.8000	0.8000	0.8000	0.8000	+45.455%	10	839	-6.250%
2026-05-20	0.5500	0.5500	0.5500	0.5500	0.000%	20	839	+36.364%
2026-05-19	0.5000	0.5500	0.5000	0.5500	+37.500%	34	610	+36.364%
2026-05-18	0.5000	0.5000	0.4000	0.4000	-4.762%	200	610	+87.500%
2026-05-13	0.4200	0.4200	0.4200	0.4200	-2.326%	1	610	+78.571%
2026-05-12	0.4500	0.4500	0.4300	0.4300	+7.500%	8	605	+74.419%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-23.077%	31	605	+87.500%
2026-05-07	0.5200	0.5200	0.5200	0.5200	+4.000%	20	574	+44.231%
2026-05-06	0.2500	0.5000	0.2500	0.5000	-3.846%	7	554	+50.000%
2026-05-01	0.5700	0.5700	0.5200	0.5200	-5.455%	2	550	+44.231%
2026-04-29	0.5500	0.6000	0.5500	0.5500	0.000%	5	550	+36.364%
2026-04-28	0.5200	0.5500	0.5200	0.5500	+10.000%	8	546	+36.364%
2026-04-27	0.4500	0.5000	0.4500	0.5000	+11.111%	3	542	+50.000%
2026-04-24	0.4500	0.5500	0.4500	0.4500	-10.000%	3	540	+66.667%
2026-04-23	0.5000	0.5000	0.4900	0.5000	-9.091%	3	537	+50.000%
2026-04-22	0.5500	0.5500	0.5500	0.5500	0.000%	2	536	+36.364%
2026-04-21	0.5100	0.5500	0.5100	0.5500	+14.583%	2	532	+36.364%
2026-04-17	0.4800	0.4800	0.4800	0.4800	-12.727%	2	532	+56.250%
2026-04-16	0.5500	0.5700	0.5500	0.5500	-8.333%	175	530	+36.364%
2026-04-14	0.6000	0.6000	0.6000	0.6000	-7.692%	1	617	+25.000%
2026-04-13	0.6800	0.6800	0.6500	0.6500	-9.722%	216	616	+15.385%
2026-04-09	0.7200	0.7200	0.7200	0.7200	+1.408%	1	433	+4.167%
2026-04-08	0.7100	0.7100	0.7100	0.7100	-11.250%	1	432	+5.634%
2026-04-07	0.7800	0.8000	0.7800	0.8000	-5.882%	3	431	-6.250%
2026-04-02	0.8500	0.8500	0.8500	0.8500	+11.842%	150	278	-11.765%
2026-03-31	0.8500	0.8500	0.7600	0.7600	-1.299%	17	278	-1.316%
2026-03-23	0.7700	0.7700	0.7700	0.7700	-14.444%	2	263	-2.597%
2026-03-20	0.8000	0.9000	0.8000	0.9000	+13.924%	3	261	-16.667%
2026-03-19	0.7500	0.7900	0.7000	0.7900	+11.268%	18	261	-5.063%
2026-03-17	0.7000	0.7100	0.6500	0.7100	+42.000%	3	259	+5.634%
2026-03-06	0.5000	0.5000	0.5000	0.5000	-12.281%	1	258	+50.000%
2026-03-04	0.5700	0.5700	0.5700	0.5700	-12.308%	2	257	+31.579%
2026-03-03	0.6500	0.6500	0.6500	0.6500	+12.069%	100	255	+15.385%
2026-02-20	0.5800	0.5800	0.5800	0.5800	-13.433%	50	155	+29.310%
2026-02-06	0.6700	0.6700	0.6700	0.6700	+31.373%	1	118	+11.940%
2026-01-29	0.5100	0.5100	0.5100	0.5100	+2.000%	1	118	+47.059%
2026-01-28	0.6400	0.6500	0.5000	0.5000	0.000%	15	118	+50.000%
2026-01-27	0.6100	0.6100	0.5000	0.5000	+11.111%	4	118	+50.000%
2026-01-26	0.4500	0.4500	0.4500	0.4500	-29.688%	19	118	+66.667%
2026-01-23	0.6400	0.6400	0.6400	0.6400	+28.000%	2	99	+17.188%
2026-01-22	0.5000	0.5000	0.4500	0.5000	-16.667%	43	97	+50.000%
2026-01-14	0.6500	0.6500	0.6000	0.6000	-10.448%	2	56	+25.000%
2026-01-12	0.6700	0.6700	0.6700	0.6700	+4.688%	4	55	+11.940%
2026-01-09	0.7000	0.7000	0.6400	0.6400	-15.789%	23	55	+17.188%
2026-01-08	0.7600	0.7600	0.7600	0.7600	-15.556%	1	50	-1.316%
2026-01-06	0.8900	0.9000	0.8900	0.9000	-5.263%	18	49	-16.667%
2026-01-05	0.9400	0.9500	0.9400	0.9500	+7.955%	2	29	-21.053%
2025-12-30	0.9000	0.9100	0.8800	0.8800	+17.333%	15	29	-14.773%
2025-12-19	0.7500	0.7500	0.7500	0.7500	-17.582%	10	14	0.000%
2025-12-17	0.9100	0.9100	0.9100	0.9100	-9.000%	4	20	-17.582%
2025-12-16	1.0000	1.0000	1.0000	1.0000	+17.647%	1	16	-25.000%
2025-12-12	0.8500	0.8500	0.8500	0.8500	-5.556%	1	16	-11.765%
2025-12-09	0.9000	0.9000	0.9000	0.9000	+7.143%	1	16	-16.667%
2025-12-04	0.8400	0.8400	0.8400	0.8400	-23.636%	4	15	-10.714%
2025-11-17	1.1000	1.1000	1.1000	1.1000	+22.222%	1	12	-31.818%
2025-11-11	0.9000	0.9000	0.9000	0.9000	+87.500%	1	11	-16.667%
2025-09-26	0.7000	0.7000	0.4000	0.4800	0.000%	10	10	+56.250%

.dark-mode .v87Y4j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v87Y4j{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20270115P3ASPI Jan 15 2027 3.00 Put (ASPI270115P00003000)option OPRA

ASPI20270115P3
ASPI Jan 15 2027 3.00 Put (ASPI270115P00003000)
option OPRA