Dark

ASPI20270115P7
ASPI Jan 15 2027 7.00 Put (ASPI270115P00007000)
option OPRA

EOD

Sep 30, 2026

4.35-1.136%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.3500	4.3500	4.3500	4.3500	-1.136%	1	1,320	0.000%
2026-09-28	4.4500	4.4800	4.4000	4.4000	+7.317%	8	1,319	-1.136%
2026-09-25	4.1500	4.1500	4.0900	4.1000	+5.128%	26	1,396	+6.098%
2026-09-16	3.9000	3.9000	3.9000	3.9000	+2.632%	35	1,408	+11.538%
2026-09-11	3.8000	3.8000	3.8000	3.8000	+16.564%	1	1,383	+14.474%
2026-08-31	3.2600	3.2600	3.2600	3.2600	+1.875%	20	1,384	+33.436%
2026-08-19	3.2000	3.2000	3.2000	3.2000	-3.030%	20	1,404	+35.938%
2026-08-17	3.0000	3.3300	3.0000	3.3000	+3.125%	24	1,384	+31.818%
2026-08-12	3.2000	3.2000	3.2000	3.2000	+1.587%	2	1,364	+35.938%
2026-08-11	3.2700	3.2700	3.1500	3.1500	-4.255%	3	1,364	+38.095%
2026-08-07	3.3100	3.3100	3.2900	3.2900	-1.201%	5	1,366	+32.219%
2026-08-05	3.3000	3.3300	3.3000	3.3300	-4.310%	30	1,371	+30.631%
2026-07-31	3.4800	3.4800	3.4800	3.4800	-8.421%	2	1,341	+25.000%
2026-07-29	3.8000	3.8000	3.8000	3.8000	+18.750%	1	1,343	+14.474%
2026-07-22	3.2000	3.2000	3.2000	3.2000	-17.949%	30	1,343	+35.938%
2026-07-20	3.9000	3.9000	3.9000	3.9000	+8.635%	1	1,313	+11.538%
2026-07-17	3.5900	3.5900	3.5900	3.5900	+17.705%	7	1,314	+21.170%
2026-07-15	3.0500	3.0500	3.0500	3.0500	-1.613%	2	1,307	+42.623%
2026-07-14	2.9300	3.1000	2.9300	3.1000	0.000%	51	1,305	+40.323%
2026-07-08	3.1000	3.1000	3.1000	3.1000	+3.333%	10	1,254	+40.323%
2026-07-07	2.9000	3.0000	2.9000	3.0000	+9.091%	30	1,260	+45.000%
2026-07-06	2.7500	2.7500	2.7500	2.7500	+3.383%	5	1,230	+58.182%
2026-07-02	2.5000	2.6600	2.5000	2.6600	+10.833%	6	1,219	+63.534%
2026-06-29	2.4000	2.4000	2.4000	2.4000	-5.882%	5	1,219	+81.250%
2026-06-26	2.6000	2.6000	2.5500	2.5500	+1.190%	70	1,214	+70.588%
2026-06-25	2.5200	2.5200	2.5200	2.5200	+5.000%	1	1,164	+72.619%
2026-06-15	2.3300	2.4000	2.3300	2.4000	-4.000%	20	1,163	+81.250%
2026-06-12	2.5000	2.5000	2.5000	2.5000	-6.716%	5	1,183	+74.000%
2026-06-11	2.7600	2.7600	2.6800	2.6800	+2.290%	10	1,178	+62.313%
2026-06-09	2.6200	2.6200	2.6200	2.6200	+2.745%	2	1,188	+66.031%
2026-06-05	2.3000	2.5500	2.3000	2.5500	+8.051%	90	1,190	+70.588%
2026-06-04	2.3600	2.3600	2.3600	2.3600	+12.381%	1	1,140	+84.322%
2026-06-03	2.1000	2.1000	2.1000	2.1000	+2.439%	5	1,141	+107.143%
2026-06-02	2.0500	2.0500	2.0500	2.0500	-2.844%	31	1,136	+112.195%
2026-06-01	2.1100	2.1100	2.1100	2.1100	-4.091%	10	1,107	+106.161%
2026-05-29	2.2000	2.2000	2.2000	2.2000	+3.774%	11	1,097	+97.727%
2026-05-28	2.2500	2.2500	2.1000	2.1200	-9.787%	24	1,086	+105.189%
2026-05-27	2.4200	2.4200	2.3500	2.3500	-3.292%	2	1,067	+85.106%
2026-05-26	2.4900	2.4900	2.3700	2.4300	-24.063%	6	1,065	+79.012%
2026-05-19	3.2000	3.2000	3.2000	3.2000	+23.077%	40	1,069	+35.938%
2026-05-13	2.6000	2.6000	2.6000	2.6000	-15.309%	1	1,109	+67.308%
2026-05-08	3.0800	3.0800	3.0700	3.0700	+7.719%	4	1,108	+41.694%
2026-04-15	2.8500	2.8500	2.8500	2.8500	-14.925%	2	1,112	+52.632%
2026-04-13	3.3500	3.3500	3.3500	3.3500	-6.685%	1	1,112	+29.851%
2026-04-08	3.4800	3.5900	3.4800	3.5900	-4.775%	8	1,111	+21.170%
2026-04-07	3.7700	3.7700	3.7700	3.7700	+0.533%	2	1,103	+15.385%
2026-04-06	3.7500	3.7500	3.7500	3.7500	+1.351%	1	1,103	+16.000%
2026-04-02	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,103	+17.568%
2026-04-01	3.9000	3.9000	3.9000	3.9000	+5.405%	4	1,103	+11.538%
2026-03-19	3.7200	3.7200	3.7000	3.7000	+15.625%	2	1,103	+17.568%
2026-03-16	3.2000	3.2000	3.2000	3.2000	+1.587%	5	1,103	+35.938%
2026-03-13	3.1500	3.1500	3.1500	3.1500	+5.000%	5	1,108	+38.095%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-9.091%	3	1,103	+45.000%
2026-02-20	3.3000	3.3000	3.3000	3.3000	-0.901%	10	1,100	+31.818%
2026-02-12	3.1600	3.3300	3.1600	3.3300	+9.180%	9	1,110	+30.631%
2026-02-04	3.0900	3.0900	3.0500	3.0500	+8.929%	2	1,122	+42.623%
2026-02-03	2.6500	2.8000	2.6500	2.8000	-7.895%	4	1,122	+55.357%
2026-01-30	2.7100	3.0700	2.7100	3.0400	+15.589%	83	1,122	+43.092%
2026-01-27	2.6300	2.6300	2.6300	2.6300	-0.755%	5	1,077	+65.399%
2026-01-26	2.1800	2.6500	2.1800	2.6500	+9.504%	6	1,077	+64.151%
2026-01-23	2.4200	2.4200	2.4200	2.4200	-3.200%	5	1,071	+79.752%
2026-01-22	2.5000	2.5000	2.5000	2.5000	-7.063%	9	1,071	+74.000%
2026-01-21	2.6900	2.6900	2.6900	2.6900	-0.370%	1	1,070	+61.710%
2026-01-16	2.6200	2.7000	2.6200	2.7000	-0.369%	2	1,067	+61.111%
2026-01-15	2.7200	2.7200	2.7100	2.7100	-3.214%	2	1,067	+60.517%
2026-01-14	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,065	+55.357%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+4.895%	2	1,064	+45.000%
2026-01-09	2.8600	2.8600	2.8600	2.8600	-10.625%	100	1,064	+52.098%
2026-01-08	3.2000	3.3000	3.2000	3.2000	-4.762%	198	964	+35.938%
2026-01-06	3.3600	3.3600	3.3600	3.3600	-1.176%	1	766	+29.464%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-6.849%	1	768	+27.941%
2026-01-02	3.6400	3.6500	3.6400	3.6500	-1.351%	29	768	+19.178%
2025-12-31	3.6800	3.7000	3.6800	3.7000	+0.543%	5	734	+17.568%
2025-12-30	3.6800	3.6800	3.6800	3.6800	+2.222%	10	734	+18.207%
2025-12-29	3.5000	3.6000	3.5000	3.6000	+0.559%	20	724	+20.833%
2025-12-23	3.6300	3.6300	3.5000	3.5800	0.000%	26	704	+21.508%
2025-12-22	3.5800	3.5800	3.5800	3.5800	+2.286%	1	680	+21.508%
2025-12-19	3.6400	3.6400	3.5000	3.5000	0.000%	207	679	+24.286%
2025-12-17	3.5000	3.5000	3.5000	3.5000	-5.405%	2	472	+24.286%
2025-12-16	3.7000	3.7000	3.7000	3.7000	+2.210%	1	470	+17.568%
2025-12-15	3.4000	3.6200	3.4000	3.6200	+3.429%	5	469	+20.166%
2025-12-09	3.5000	3.5000	3.5000	3.5000	-2.507%	5	464	+24.286%
2025-12-08	3.5900	3.5900	3.5900	3.5900	+5.279%	4	459	+21.170%
2025-12-04	3.3000	3.4400	3.3000	3.4100	-12.113%	53	455	+27.566%
2025-12-02	3.4400	3.8800	3.4400	3.8800	+5.149%	4	414	+12.113%
2025-12-01	3.5000	3.6900	3.5000	3.6900	+5.429%	2	412	+17.886%
2025-11-28	3.5100	3.5100	3.5000	3.5000	-4.110%	7	410	+24.286%
2025-11-26	3.6000	3.6500	3.6000	3.6500	+1.389%	5	405	+19.178%
2025-11-25	3.6000	3.6000	3.6000	3.6000	+0.840%	2	405	+20.833%
2025-11-24	3.5700	3.5700	3.5700	3.5700	-1.653%	2	405	+21.849%
2025-11-21	3.4700	3.7200	3.4700	3.6300	+1.397%	8	403	+19.835%
2025-11-20	3.5800	3.5800	3.5800	3.5800	+5.294%	4	397	+21.508%
2025-11-18	3.2000	3.4000	3.2000	3.4000	0.000%	8	401	+27.941%
2025-11-17	3.4000	3.4000	3.4000	3.4000	+8.626%	1	395	+27.941%
2025-11-10	3.1300	3.1300	3.1300	3.1300	+4.333%	2	394	+38.978%
2025-11-07	2.8900	3.0000	2.8900	3.0000	-6.250%	4	394	+45.000%
2025-11-05	3.1000	3.2000	3.0000	3.2000	+18.519%	11	390	+35.938%
2025-10-31	2.7000	2.7000	2.7000	2.7000	+3.846%	5	380	+61.111%
2025-10-23	2.6000	2.6000	2.6000	2.6000	0.000%	1	380	+67.308%
2025-10-17	2.6000	2.6000	2.5000	2.6000	+10.638%	28	380	+67.308%
2025-10-16	2.3000	2.3500	2.3000	2.3500	+2.174%	21	374	+85.106%
2025-10-15	2.2000	2.3500	2.2000	2.3000	+12.745%	100	374	+89.130%
2025-10-14	2.0000	2.0400	2.0000	2.0400	-7.273%	110	364	+113.235%
2025-10-10	2.2000	2.2000	2.2000	2.2000	-4.348%	10	280	+97.727%
2025-09-30	2.3000	2.3000	2.3000	2.3000	+7.981%	1	270	+89.130%
2025-09-26	2.3000	2.3000	2.0000	2.1300	-0.930%	10	269	+104.225%
2025-09-23	2.1500	2.1500	2.1500	2.1500	-8.898%	10	267	+102.326%
2025-09-19	2.3900	2.3900	2.3500	2.3600	-5.600%	261	267	+84.322%
2025-09-16	2.5000	2.5000	2.5000	2.5000	0.000%	6	6	+74.000%

.dark-mode .GKh4y4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GKh4y4{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20270115P7ASPI Jan 15 2027 7.00 Put (ASPI270115P00007000)option OPRA

ASPI20270115P7
ASPI Jan 15 2027 7.00 Put (ASPI270115P00007000)
option OPRA