Dark

ASPI20270115P5
ASPI Jan 15 2027 5.00 Put (ASPI270115P00005000)
option OPRA

EOD

Sep 28, 2026

2.55+15.909%(+0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.5500	2.5500	2.5500	2.5500	+15.909%	5	1,045	0.000%
2026-09-24	2.1700	2.2000	2.1700	2.2000	+5.769%	3	1,050	+15.909%
2026-09-23	2.0800	2.0800	2.0800	2.0800	+1.463%	2	1,047	+22.596%
2026-09-22	2.0500	2.0500	2.0500	2.0500	+2.500%	10	1,045	+24.390%
2026-09-21	2.0000	2.0000	2.0000	2.0000	+4.712%	10	1,055	+27.500%
2026-09-11	1.7500	1.9100	1.7500	1.9100	+11.047%	234	1,045	+33.508%
2026-09-10	1.6200	1.7200	1.6200	1.7200	+24.638%	17	1,078	+48.256%
2026-09-08	1.3800	1.3800	1.3800	1.3800	-14.286%	5	1,063	+84.783%
2026-09-02	1.6100	1.6100	1.6100	1.6100	0.000%	60	1,058	+58.385%
2026-09-01	1.5600	1.6800	1.5600	1.6100	-4.167%	11	1,118	+58.385%
2026-08-24	1.7000	1.7000	1.6800	1.6800	+0.599%	5	1,129	+51.786%
2026-08-21	1.6200	1.6800	1.6200	1.6700	-1.765%	4	1,124	+52.695%
2026-08-20	1.7000	1.7000	1.7000	1.7000	+3.030%	2	1,120	+50.000%
2026-08-19	1.7500	1.7500	1.6500	1.6500	-1.786%	2	1,118	+54.545%
2026-08-18	1.6800	1.6800	1.6800	1.6800	+8.387%	4	1,118	+51.786%
2026-08-13	1.5500	1.5500	1.5500	1.5500	-4.908%	13	1,122	+64.516%
2026-08-11	1.6300	1.6300	1.6300	1.6300	+1.242%	1	1,109	+56.442%
2026-08-10	1.6100	1.6100	1.6100	1.6100	-2.424%	4	1,108	+58.385%
2026-08-07	1.6500	1.6500	1.6500	1.6500	+3.774%	1	1,104	+54.545%
2026-08-06	1.8000	1.8000	1.5900	1.5900	-13.587%	21	1,105	+60.377%
2026-07-30	2.0000	2.0000	1.8400	1.8400	-8.000%	80	1,084	+38.587%
2026-07-23	2.0000	2.0000	2.0000	2.0000	+12.994%	3	1,156	+27.500%
2026-07-21	1.8000	1.8000	1.7700	1.7700	-19.545%	20	1,159	+44.068%
2026-07-17	2.2000	2.2000	2.2000	2.2000	+13.402%	2	1,179	+15.909%
2026-07-16	1.8500	1.9500	1.8500	1.9400	+18.293%	18	1,181	+31.443%
2026-07-14	1.6300	1.6400	1.6300	1.6400	0.000%	20	1,163	+55.488%
2026-07-13	1.5600	1.6600	1.5600	1.6400	+9.333%	11	1,143	+55.488%
2026-07-09	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,132	+70.000%
2026-07-07	1.4500	1.5000	1.4000	1.5000	+12.782%	5	1,131	+70.000%
2026-07-06	1.3300	1.3300	1.3300	1.3300	-1.481%	3	1,126	+91.729%
2026-07-02	1.2000	1.3500	1.2000	1.3500	+3.846%	7	1,117	+88.889%
2026-07-01	1.1000	1.3000	1.1000	1.3000	+13.043%	3	1,117	+96.154%
2026-06-29	1.1500	1.2800	1.1500	1.1500	-3.361%	33	1,118	+121.739%
2026-06-26	1.1900	1.1900	1.1900	1.1900	-0.833%	1	1,087	+114.286%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+5.263%	40	1,087	+112.500%
2026-06-24	1.2000	1.2000	1.1400	1.1400	+14.000%	6	1,087	+123.684%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-13.043%	40	1,089	+155.000%
2026-06-17	1.1500	1.1500	1.1500	1.1500	-6.504%	30	1,050	+121.739%
2026-06-16	1.2300	1.2300	1.2300	1.2300	+2.500%	1	1,025	+107.317%
2026-06-15	1.1500	1.2000	1.1500	1.2000	-4.000%	21	1,025	+112.500%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-13.194%	5	1,020	+104.000%
2026-06-11	1.5500	1.7500	1.4400	1.4400	+6.667%	11	1,020	+77.083%
2026-06-10	1.3500	1.3500	1.3500	1.3500	+3.846%	5	1,025	+88.889%
2026-06-09	1.3000	1.3000	1.3000	1.3000	+4.839%	5	1,025	+96.154%
2026-06-08	1.1500	1.2400	1.1500	1.2400	-4.615%	14	1,020	+105.645%
2026-06-05	1.1800	1.3400	1.1800	1.3000	+22.642%	74	1,013	+96.154%
2026-06-04	1.2000	1.2000	1.0600	1.0600	+0.952%	85	951	+140.566%
2026-06-03	1.0500	1.1000	1.0400	1.0500	+9.375%	83	950	+142.857%
2026-06-02	1.0800	1.0800	0.9500	0.9600	-9.434%	264	926	+165.625%
2026-05-29	1.1000	1.1000	1.0600	1.0600	+6.000%	3	1,001	+140.566%
2026-05-28	1.1500	1.1500	1.0000	1.0000	-16.667%	7	998	+155.000%
2026-05-26	1.2100	1.2200	1.1500	1.2000	-18.367%	27	991	+112.500%
2026-05-22	1.4800	1.4800	1.4700	1.4700	-8.125%	15	1,011	+73.469%
2026-05-21	1.5700	1.6000	1.5700	1.6000	-0.621%	11	1,000	+59.375%
2026-05-18	1.4500	1.6100	1.4500	1.6100	+13.380%	7	1,000	+58.385%
2026-05-15	1.4200	1.4200	1.4200	1.4200	+5.185%	10	995	+79.577%
2026-05-14	1.3500	1.3500	1.3500	1.3500	+3.053%	3	985	+88.889%
2026-05-13	1.1800	1.3100	1.1800	1.3100	+9.167%	105	867	+94.656%
2026-05-12	1.2000	1.2000	1.2000	1.2000	-11.765%	10	867	+112.500%
2026-05-11	1.4000	1.4000	1.3600	1.3600	-15.000%	12	867	+87.500%
2026-05-07	1.6000	1.6000	1.6000	1.6000	+6.667%	1	855	+59.375%
2026-05-06	1.5000	1.5000	1.5000	1.5000	-7.407%	5	854	+70.000%
2026-04-27	1.6200	1.6200	1.6200	1.6200	+4.516%	2	849	+57.407%
2026-04-23	1.2500	1.5500	1.2500	1.5500	-1.274%	28	847	+64.516%
2026-04-17	1.5700	1.5700	1.5700	1.5700	-21.500%	1	825	+62.420%
2026-04-10	1.9000	2.0000	1.9000	2.0000	+1.523%	23	824	+27.500%
2026-04-08	1.9600	1.9700	1.9600	1.9700	-3.902%	12	843	+29.442%
2026-04-06	2.0000	2.0500	2.0000	2.0500	-4.651%	81	831	+24.390%
2026-04-01	2.1500	2.1500	2.1500	2.1500	+2.381%	4	750	+18.605%
2026-03-31	2.2000	2.2000	2.1000	2.1000	-2.326%	2	746	+21.429%
2026-03-30	2.1000	2.1500	2.1000	2.1500	+1.415%	5	746	+18.605%
2026-03-27	2.0900	2.1200	2.0900	2.1200	+11.579%	21	741	+20.283%
2026-03-18	1.8600	2.0000	1.7500	1.9000	0.000%	189	720	+34.211%
2026-03-17	1.7900	1.9000	1.7900	1.9000	+14.458%	13	571	+34.211%
2026-03-11	1.6600	1.6600	1.6600	1.6600	+16.084%	1	558	+53.614%
2026-03-10	1.4300	1.4300	1.4300	1.4300	-13.333%	10	557	+78.322%
2026-03-09	1.6500	1.6500	1.6500	1.6500	-2.941%	1	547	+54.545%
2026-02-23	1.7000	1.7000	1.7000	1.7000	0.000%	10	546	+50.000%
2026-02-20	1.7000	1.7000	1.7000	1.7000	+3.030%	3	556	+50.000%
2026-02-19	1.6500	1.6500	1.6500	1.6500	-5.714%	1	553	+54.545%
2026-02-18	1.7500	1.7500	1.7500	1.7500	0.000%	1	552	+45.714%
2026-02-13	1.7500	1.7500	1.7500	1.7500	-2.778%	5	552	+45.714%
2026-02-06	2.0600	2.0600	1.8000	1.8000	+2.857%	7	552	+41.667%
2026-02-05	1.6000	1.7500	1.6000	1.7500	+5.422%	5	557	+45.714%
2026-02-04	1.6500	1.7000	1.6500	1.6600	+7.097%	62	552	+53.614%
2026-01-30	1.3400	1.5500	1.3400	1.5500	+4.730%	10	491	+64.516%
2026-01-27	1.4800	1.4800	1.4800	1.4800	-0.671%	5	479	+72.297%
2026-01-26	1.5000	1.5000	1.4500	1.4900	+21.138%	41	484	+71.141%
2026-01-23	1.3400	1.3400	1.2300	1.2300	-21.154%	25	525	+107.317%
2026-01-15	1.5600	1.5600	1.5600	1.5600	-5.455%	1	515	+63.462%
2026-01-14	1.6500	1.6500	1.6500	1.6500	+3.125%	1	514	+54.545%
2026-01-13	1.5500	1.6000	1.5500	1.6000	-6.433%	4	515	+59.375%
2026-01-12	1.6000	1.7100	1.6000	1.7100	-10.000%	7	511	+49.123%
2026-01-08	2.1000	2.1000	1.9000	1.9000	0.000%	50	506	+34.211%
2026-01-07	1.9800	2.1200	1.9000	1.9000	-5.000%	26	536	+34.211%
2026-01-06	2.0000	2.0000	2.0000	2.0000	-3.846%	2	512	+27.500%
2026-01-05	1.9000	2.0800	1.9000	2.0800	+1.463%	45	467	+22.596%
2026-01-02	2.0500	2.0500	2.0500	2.0500	-9.292%	10	467	+24.390%
2025-12-31	2.2000	2.2600	2.2000	2.2600	+0.444%	41	421	+12.832%
2025-12-30	2.2100	2.2700	2.2100	2.2500	0.000%	65	421	+13.333%
2025-12-29	2.2200	2.2500	2.2200	2.2500	-15.094%	12	480	+13.333%
2025-12-23	2.6500	2.6500	2.6500	2.6500	+23.256%	2	468	-3.774%
2025-12-19	2.1500	2.1500	2.1500	2.1500	+7.500%	5	470	+18.605%
2025-12-18	2.0000	2.0000	2.0000	2.0000	-8.676%	1	470	+27.500%
2025-12-17	2.1900	2.1900	2.1900	2.1900	-12.400%	1	470	+16.438%
2025-12-16	2.5000	2.5000	2.5000	2.5000	+19.048%	1	470	+2.000%
2025-12-15	2.1100	2.1100	2.1000	2.1000	+1.449%	13	470	+21.429%
2025-12-10	1.6500	2.1300	1.6500	2.0700	-1.429%	12	477	+23.188%
2025-12-09	2.1000	2.1000	2.1000	2.1000	-5.830%	3	466	+21.429%
2025-12-08	1.8000	2.2300	1.8000	2.2300	+23.889%	72	463	+14.350%
2025-12-05	1.8000	1.8000	1.8000	1.8000	-16.279%	2	393	+41.667%
2025-12-03	2.0000	2.2400	2.0000	2.1500	+0.939%	40	391	+18.605%
2025-12-02	2.1300	2.1300	2.1300	2.1300	+5.446%	6	351	+19.718%
2025-12-01	2.0200	2.0200	2.0200	2.0200	-4.717%	10	345	+26.238%
2025-11-28	1.7300	2.1200	1.7300	2.1200	-0.469%	25	335	+20.283%
2025-11-26	2.1500	2.1500	2.1300	2.1300	+3.902%	10	301	+19.718%
2025-11-25	2.0500	2.0500	2.0500	2.0500	-3.756%	20	301	+24.390%
2025-11-24	1.6400	2.1300	1.6400	2.1300	-3.182%	30	281	+19.718%
2025-11-21	2.1200	2.2000	2.1200	2.2000	+3.286%	5	253	+15.909%
2025-11-20	2.0000	2.1300	2.0000	2.1300	+6.500%	10	248	+19.718%
2025-11-18	1.8200	2.0000	1.8200	2.0000	+21.212%	52	243	+27.500%
2025-11-04	1.6500	1.6500	1.6500	1.6500	+13.793%	5	205	+54.545%
2025-10-31	1.5900	1.5900	1.4200	1.4500	-9.375%	80	200	+75.862%
2025-10-24	1.6000	1.6000	1.5900	1.6000	+25.000%	5	120	+59.375%
2025-10-23	1.3900	1.3900	1.2800	1.2800	-14.667%	3	115	+99.219%
2025-10-22	1.5000	1.5000	1.5000	1.5000	+7.143%	2	114	+70.000%
2025-10-20	1.4000	1.4500	1.4000	1.4000	+2.190%	5	112	+82.143%
2025-10-17	1.3700	1.3700	1.3700	1.3700	+9.600%	8	111	+86.131%
2025-10-15	1.2500	1.2500	1.2500	1.2500	+7.759%	10	107	+104.000%
2025-10-14	1.0500	1.3300	1.0500	1.1600	+16.000%	37	97	+119.828%
2025-10-13	1.0000	1.0000	0.9000	1.0000	-13.043%	21	73	+155.000%
2025-10-10	1.1500	1.1500	1.1500	1.1500	-14.815%	10	62	+121.739%
2025-10-06	1.3500	1.3500	1.3500	1.3500	+17.391%	1	52	+88.889%
2025-09-22	1.1300	1.1500	1.1300	1.1500	-4.167%	41	51	+121.739%
2025-09-19	1.2000	1.2000	1.2000	1.2000	-14.286%	10	10	+112.500%
2025-09-15	1.4000	1.4000	1.4000	1.4000	0.000%	10	10	+82.143%

.dark-mode .j16Tfm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j16Tfm{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20270115P5ASPI Jan 15 2027 5.00 Put (ASPI270115P00005000)option OPRA

ASPI20270115P5
ASPI Jan 15 2027 5.00 Put (ASPI270115P00005000)
option OPRA