Dark

ASPI20280121C10
ASPI Jan 21 2028 10.00 Call (ASPI280121C00010000)
option OPRA

EOD

Jul 29, 2026

1.25-7.407%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.2500	1.2500	1.2500	1.2500	-7.407%	2	13,100	0.000%
2026-07-28	1.4500	1.4500	1.3500	1.3500	-2.174%	104	13,098	-7.407%
2026-07-27	1.6400	1.6400	1.2500	1.3800	-1.429%	22	13,140	-9.420%
2026-07-24	1.9100	1.9100	1.3000	1.4000	-1.408%	31	13,132	-10.714%
2026-07-23	1.5200	1.5200	1.4200	1.4200	+9.231%	25	13,131	-11.972%
2026-07-22	1.3000	1.3000	1.3000	1.3000	-12.752%	1	13,134	-3.846%
2026-07-21	1.4900	1.4900	1.4900	1.4900	+15.504%	2	13,135	-16.107%
2026-07-20	1.2700	1.3500	1.2700	1.2900	-4.444%	940	13,137	-3.101%
2026-07-17	1.9800	1.9800	1.1500	1.3500	-7.534%	184	12,202	-7.407%
2026-07-16	1.4600	1.5800	1.3400	1.4600	-15.607%	741	12,060	-14.384%
2026-07-15	1.9200	1.9200	1.7300	1.7300	-5.978%	28	11,502	-27.746%
2026-07-14	1.8000	1.9000	1.8000	1.8400	+5.747%	8	11,479	-32.065%
2026-07-13	1.9100	1.9800	1.7000	1.7400	-12.121%	536	11,480	-28.161%
2026-07-10	2.0800	2.0800	1.9800	1.9800	-3.883%	8	11,902	-36.869%
2026-07-09	2.0500	2.1300	2.0500	2.0600	+3.518%	4	11,905	-39.320%
2026-07-08	1.9500	2.0000	1.8000	1.9900	-0.500%	19	11,905	-37.186%
2026-07-07	2.3500	2.3800	1.9300	2.0000	-10.314%	112	11,912	-37.500%
2026-07-06	2.3500	2.3500	2.0500	2.2300	-3.043%	20	11,907	-43.946%
2026-07-02	2.9600	3.0000	2.2700	2.3000	-16.364%	47	11,892	-45.652%
2026-07-01	3.5000	3.5000	2.7500	2.7500	0.000%	28	11,892	-54.545%
2026-06-30	2.9500	2.9500	2.7000	2.7500	-4.844%	14	11,867	-54.545%
2026-06-29	2.7500	2.8900	2.5500	2.8900	+5.091%	11	11,873	-56.747%
2026-06-26	2.6800	2.7500	2.6000	2.7500	-8.027%	27	11,877	-54.545%
2026-06-25	3.4000	3.4000	2.7000	2.9900	-13.081%	170	11,860	-58.194%
2026-06-24	3.2000	3.4400	3.2000	3.4400	-3.911%	13	11,817	-63.663%
2026-06-23	3.4000	3.6800	3.4000	3.5800	-0.556%	3	11,820	-65.084%
2026-06-22	3.4100	3.6600	2.9500	3.6000	+2.857%	68	11,821	-65.278%
2026-06-18	3.7000	3.7000	3.4000	3.5000	+2.941%	4	11,846	-64.286%
2026-06-17	3.4000	3.7000	3.3000	3.4000	+12.957%	21	11,846	-63.235%
2026-06-16	3.0000	3.0200	2.9500	3.0100	-9.610%	11	11,846	-58.472%
2026-06-15	3.4500	3.4800	3.3000	3.3300	+9.180%	6	11,846	-62.462%
2026-06-12	3.2500	3.2500	3.0000	3.0500	+0.660%	55	11,844	-59.016%
2026-06-11	2.6800	3.0300	2.6800	3.0300	+10.182%	153	11,846	-58.746%
2026-06-10	3.0000	3.0400	2.6500	2.7500	-8.940%	78	11,733	-54.545%
2026-06-09	3.4500	3.6000	2.8500	3.0200	-18.378%	54	11,780	-58.609%
2026-06-08	3.5000	3.7000	3.4500	3.7000	+12.121%	9	11,784	-66.216%
2026-06-05	3.7500	3.8000	2.7000	3.3000	-19.512%	1,153	11,789	-62.121%
2026-06-04	3.9700	4.3000	3.7000	4.1000	+2.500%	155	11,255	-69.512%
2026-06-03	4.1200	4.2000	4.0000	4.0000	-12.854%	44	11,260	-68.750%
2026-06-02	4.3000	4.5900	4.3000	4.5900	+11.951%	37	11,270	-72.767%
2026-06-01	4.0000	4.2000	3.9800	4.1000	+10.811%	42	11,269	-69.512%
2026-05-29	4.2000	4.3000	3.7000	3.7000	-10.843%	119	11,284	-66.216%
2026-05-28	3.4200	4.1500	3.3000	4.1500	+32.166%	180	11,230	-69.880%
2026-05-27	3.3000	3.5000	3.1000	3.1400	-4.848%	141	11,120	-60.191%
2026-05-26	2.7400	3.5000	2.7400	3.3000	+46.667%	211	11,107	-62.121%
2026-05-22	2.2900	2.4100	2.2500	2.2500	+12.500%	54	11,113	-44.444%
2026-05-21	2.0500	2.1000	2.0000	2.0000	-9.091%	6	11,114	-37.500%
2026-05-20	2.0000	2.2000	2.0000	2.2000	+18.919%	46	11,114	-43.182%
2026-05-19	2.1000	2.1000	1.8500	1.8500	-15.909%	30	11,114	-32.432%
2026-05-18	2.1800	2.2400	2.1700	2.2000	-12.000%	70	11,114	-43.182%
2026-05-15	2.4800	2.5500	2.4600	2.5000	-7.749%	10	11,114	-50.000%
2026-05-14	2.7000	2.8000	2.3900	2.7100	+2.264%	14	11,114	-53.875%
2026-05-13	2.5600	2.9000	2.5600	2.6500	+3.922%	64	11,155	-52.830%
2026-05-12	2.4900	2.5500	2.4000	2.5500	-12.969%	34	11,155	-50.980%
2026-05-11	2.0500	2.9300	2.0300	2.9300	+30.222%	167	11,155	-57.338%
2026-05-08	2.5000	2.5000	2.1000	2.2500	+4.651%	21	11,190	-44.444%
2026-05-07	2.1500	2.1500	2.1500	2.1500	-4.444%	10	11,192	-41.860%
2026-05-06	2.3000	2.3800	2.2500	2.2500	+7.143%	13	11,192	-44.444%
2026-05-05	1.2500	2.1000	1.2500	2.1000	-3.226%	28	11,192	-40.476%
2026-05-04	2.1700	2.1700	2.1700	2.1700	+0.930%	1	11,197	-42.396%
2026-05-01	2.1500	2.1500	2.1500	2.1500	-1.826%	1	11,197	-41.860%
2026-04-30	2.2000	2.2000	2.1900	2.1900	+6.829%	4	11,197	-42.922%
2026-04-29	1.9000	2.5500	1.9000	2.0500	-10.870%	6	11,197	-39.024%
2026-04-27	2.3500	2.3600	1.7500	2.3000	+4.545%	5	11,191	-45.652%
2026-04-24	2.7500	2.7500	2.2000	2.2000	-6.780%	4	11,194	-43.182%
2026-04-23	2.4000	2.4000	2.3000	2.3600	-3.673%	45	11,194	-47.034%
2026-04-22	2.2000	2.4500	1.9000	2.4500	+11.364%	167	11,204	-48.980%
2026-04-21	2.4300	2.4300	2.2000	2.2000	-12.000%	6	11,099	-43.182%
2026-04-20	2.3000	2.5000	2.2200	2.5000	+3.306%	30	11,099	-50.000%
2026-04-17	2.4100	2.4200	2.4100	2.4200	+10.502%	2	11,089	-48.347%
2026-04-16	2.5000	2.5000	2.1900	2.1900	-18.889%	3	11,089	-42.922%
2026-04-15	2.7000	2.7000	2.7000	2.7000	+31.707%	1	11,089	-53.704%
2026-04-13	2.0000	2.0500	2.0000	2.0500	+0.490%	275	11,090	-39.024%
2026-04-10	2.0400	2.0400	2.0400	2.0400	+20.000%	1	11,240	-38.725%
2026-04-09	1.8500	1.8500	1.6700	1.7000	-5.556%	29	11,239	-26.471%
2026-04-08	1.8000	1.8000	1.8000	1.8000	-10.000%	2	11,238	-30.556%
2026-04-02	1.7700	2.0000	1.5500	2.0000	+24.224%	270	11,038	-37.500%
2026-04-01	2.2100	2.2100	1.5600	1.6100	-18.274%	2,025	11,038	-22.360%
2026-03-31	1.9400	2.1700	1.7700	1.9700	+15.205%	610	9,751	-36.548%
2026-03-30	1.5700	1.7100	1.5700	1.7100	+3.636%	12	9,141	-26.901%
2026-03-27	1.6000	1.8500	1.6000	1.6500	-21.429%	28	9,141	-24.242%
2026-03-26	2.1000	2.1000	2.1000	2.1000	+7.143%	2	9,125	-40.476%
2026-03-23	2.2500	2.2500	1.7800	1.9600	-5.769%	41	9,123	-36.224%
2026-03-20	2.0800	2.0800	2.0800	2.0800	+18.857%	5	9,127	-39.904%
2026-03-19	1.8000	1.8000	1.6000	1.7500	-12.500%	17	9,127	-28.571%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-2.913%	1	9,120	-37.500%
2026-03-17	2.2000	2.2000	2.0000	2.0600	-10.435%	106	9,120	-39.320%
2026-03-16	2.4000	2.4000	2.3000	2.3000	0.000%	100	9,217	-45.652%
2026-03-13	2.3900	2.3900	2.3000	2.3000	-16.364%	5	9,317	-45.652%
2026-03-12	2.6000	2.8500	2.6000	2.7500	-3.169%	252	9,318	-54.545%
2026-03-10	3.0200	3.0200	2.8400	2.8400	+7.985%	2	9,318	-55.986%
2026-03-09	2.6800	2.8900	2.3600	2.6300	+11.915%	210	9,317	-52.471%
2026-03-06	2.4500	2.4800	2.3400	2.3500	+17.500%	127	9,318	-46.809%
2026-03-05	2.0600	2.0600	2.0000	2.0000	-4.762%	4	9,313	-37.500%
2026-03-04	2.1200	2.2400	2.1000	2.1000	+5.000%	402	9,312	-40.476%
2026-03-03	2.4200	2.4200	2.0000	2.0000	-20.000%	837	9,712	-37.500%
2026-03-02	2.5000	2.5000	2.2600	2.5000	+16.279%	104	9,423	-50.000%
2026-02-27	2.3000	2.3000	2.1500	2.1500	-19.476%	45	9,448	-41.860%
2026-02-25	2.6700	2.6700	2.6700	2.6700	+13.136%	2	9,485	-53.184%
2026-02-24	2.2000	2.5000	2.1800	2.3600	+2.609%	186	9,485	-47.034%
2026-02-23	2.2500	2.3000	2.0400	2.3000	+4.545%	51	9,664	-45.652%
2026-02-19	2.5000	2.5000	2.2000	2.2000	+2.326%	262	9,655	-43.182%
2026-02-18	2.0700	2.5500	2.0000	2.1500	-10.417%	186	9,396	-41.860%
2026-02-17	2.3300	2.4000	2.3300	2.4000	+4.348%	55	9,360	-47.917%
2026-02-13	2.3000	2.3000	2.3000	2.3000	-2.128%	3	9,360	-45.652%
2026-02-12	2.7700	2.7700	2.3000	2.3500	-5.622%	198	9,360	-46.809%
2026-02-11	2.2700	2.4900	2.2700	2.4900	-6.038%	140	9,247	-49.799%
2026-02-10	2.6500	2.6500	2.6500	2.6500	+1.923%	20	9,146	-52.830%
2026-02-06	3.0700	3.0700	2.4000	2.6000	+10.638%	57	9,146	-51.923%
2026-02-05	2.8000	2.8000	2.2100	2.3500	-5.242%	223	9,157	-46.809%
2026-02-04	2.8900	2.8900	2.3700	2.4800	-16.779%	315	9,178	-49.597%
2026-02-03	2.6500	3.5000	2.6500	2.9800	+6.050%	11	9,377	-58.054%
2026-02-02	2.7300	3.1000	2.4500	2.8100	-9.936%	288	9,375	-55.516%
2026-01-30	3.9200	4.0000	3.0900	3.1200	-15.676%	129	9,308	-59.936%
2026-01-29	3.7300	3.7300	3.5700	3.7000	-6.329%	87	9,264	-66.216%
2026-01-28	3.9800	3.9800	3.9500	3.9500	-10.633%	5	9,202	-68.354%
2026-01-27	3.8800	4.4200	3.8400	4.4200	+5.238%	52	9,197	-71.719%
2026-01-26	4.7600	4.7600	3.9600	4.2000	-8.696%	45	9,145	-70.238%
2026-01-23	4.5000	4.7000	4.5000	4.6000	+2.222%	14	9,128	-72.826%
2026-01-22	4.5700	4.6300	4.1000	4.5000	+23.967%	8	9,116	-72.222%
2026-01-21	4.2000	4.3400	3.6100	3.6300	-9.250%	46	9,116	-65.565%
2026-01-20	4.0300	4.0300	4.0000	4.0000	-6.760%	12	9,073	-68.750%
2026-01-16	4.3700	4.3900	4.2700	4.2900	+4.634%	13	9,064	-70.862%
2026-01-15	4.0900	4.1600	3.9000	4.1000	+8.179%	67	9,064	-69.512%
2026-01-14	4.9000	4.9000	3.7900	3.7900	-0.263%	8	9,114	-67.018%
2026-01-13	4.1600	4.2000	3.8000	3.8000	-7.317%	31	9,111	-67.105%
2026-01-12	4.2000	4.4000	4.1000	4.1000	-10.870%	3	9,126	-69.512%
2026-01-09	4.4000	4.6000	4.2000	4.6000	+26.027%	34	9,125	-72.826%
2026-01-08	3.6400	3.8000	3.6300	3.6500	+4.286%	635	9,132	-65.753%
2026-01-07	3.7100	3.7200	3.5000	3.5000	-1.408%	212	9,356	-64.286%
2026-01-06	3.9000	3.9000	3.5000	3.5500	+4.412%	19	9,448	-64.789%
2026-01-05	3.4500	3.5200	3.1800	3.4000	+20.567%	19	9,429	-63.235%
2026-01-02	2.8200	2.8200	2.8200	2.8200	+1.805%	60	9,429	-55.674%
2025-12-31	2.7100	2.7700	2.7100	2.7700	-1.071%	3	9,489	-54.874%
2025-12-30	2.9500	3.0200	2.8000	2.8000	-5.724%	26	9,489	-55.357%
2025-12-29	3.1300	3.2000	2.8800	2.9700	-4.194%	110	9,479	-57.912%
2025-12-26	3.3400	3.3400	2.7000	3.1000	-7.463%	700	9,381	-59.677%
2025-12-24	3.2500	3.3500	3.2500	3.3500	-0.593%	112	8,570	-62.687%
2025-12-23	3.8100	3.8100	2.9500	3.3700	-0.296%	61	8,570	-62.908%
2025-12-22	3.4900	3.5400	3.2000	3.3800	+1.502%	339	8,512	-63.018%
2025-12-19	3.3000	3.3500	3.2000	3.3300	+4.063%	31	8,283	-62.462%
2025-12-18	3.2000	3.2100	3.2000	3.2000	-0.312%	170	8,254	-60.938%
2025-12-17	3.3500	3.4900	3.2100	3.2100	+1.905%	223	8,084	-61.059%
2025-12-16	3.0300	3.1500	2.9700	3.1500	+0.962%	2,088	7,862	-60.317%
2025-12-15	3.6200	3.6200	3.0400	3.1200	-3.406%	582	6,866	-59.936%
2025-12-12	3.6200	3.7000	3.2100	3.2300	-13.405%	724	6,284	-61.300%
2025-12-11	3.6200	3.8500	3.4200	3.7300	+3.611%	748	5,560	-66.488%
2025-12-10	3.8000	3.8800	3.4200	3.6000	+2.564%	2,295	4,823	-65.278%
2025-12-09	4.0000	4.0000	3.5000	3.5100	+0.286%	168	2,535	-64.387%
2025-12-08	3.6000	3.9000	3.3000	3.5000	-2.778%	263	2,367	-64.286%
2025-12-05	4.0000	4.0300	3.6000	3.6000	-4.000%	43	2,114	-65.278%
2025-12-04	3.2000	3.9100	3.2000	3.7500	+19.048%	306	2,073	-66.667%
2025-12-03	3.6600	3.6600	2.9700	3.1500	+5.000%	222	1,824	-60.317%
2025-12-02	3.2000	3.4700	3.0000	3.0000	-9.639%	56	1,623	-58.333%
2025-12-01	3.5000	3.5000	2.9700	3.3200	-5.682%	72	1,594	-62.349%
2025-11-28	4.8000	4.8000	3.3000	3.5200	+4.142%	190	1,524	-64.489%
2025-11-26	3.4400	3.5800	3.2000	3.3800	+12.667%	433	1,021	-63.018%
2025-11-25	3.0000	3.0000	3.0000	3.0000	-15.493%	30	1,021	-58.333%
2025-11-24	3.4000	3.6000	3.2000	3.5500	+5.341%	224	1,021	-64.789%
2025-11-21	4.1400	4.1400	3.2000	3.3700	-15.750%	441	970	-62.908%
2025-11-20	4.7000	4.7000	4.0000	4.0000	-16.143%	9	877	-68.750%
2025-11-18	4.7700	4.7700	4.6900	4.7700	+2.581%	6	868	-73.795%
2025-11-17	4.8000	5.9600	4.5300	4.6500	-8.824%	18	862	-73.118%
2025-11-14	4.5000	5.1000	4.5000	5.1000	+2.000%	11	854	-75.490%
2025-11-13	5.5300	5.7500	5.0000	5.0000	-10.714%	61	864	-75.000%
2025-11-12	6.0500	6.0500	5.5000	5.6000	-2.098%	24	856	-77.679%
2025-11-11	5.9500	5.9500	5.5800	5.7200	+4.762%	102	741	-78.147%
2025-11-10	6.2100	6.2100	5.4600	5.4600	-9.000%	160	741	-77.106%
2025-11-07	5.5000	6.0000	5.1300	6.0000	+9.091%	5	585	-79.167%
2025-11-05	5.7500	5.7500	4.9600	5.5000	+4.364%	18	580	-77.273%
2025-11-04	6.0000	6.0000	5.2700	5.2700	-12.167%	108	562	-76.281%
2025-11-03	7.2000	7.2000	6.0000	6.0000	-12.917%	43	622	-79.167%
2025-10-31	6.9000	6.9000	6.5000	6.8900	-8.742%	12	622	-81.858%
2025-10-30	7.0000	7.5500	7.0000	7.5500	+9.420%	103	621	-83.444%
2025-10-29	6.9000	6.9000	6.9000	6.9000	-1.429%	1	534	-81.884%
2025-10-28	7.1000	7.2000	7.0000	7.0000	+4.478%	13	535	-82.143%
2025-10-27	7.0500	7.6000	6.4000	6.7000	+1.515%	158	468	-81.343%
2025-10-24	6.6000	6.6000	6.6000	6.6000	+3.125%	1	468	-81.061%
2025-10-23	6.0700	6.4000	6.0700	6.4000	+10.345%	15	467	-80.469%
2025-10-22	6.2000	6.2000	5.3400	5.8000	-13.433%	23	464	-78.448%
2025-10-21	6.7000	6.7000	6.7000	6.7000	+1.515%	2	466	-81.343%
2025-10-17	6.9000	6.9000	6.5800	6.6000	-30.526%	82	466	-81.061%
2025-10-15	9.6000	10.3500	9.1800	9.5000	-5.941%	11	414	-86.842%
2025-10-14	10.1000	10.1000	10.1000	10.1000	+5.759%	27	408	-87.624%
2025-10-13	7.6000	9.5500	7.6000	9.5500	+45.802%	48	384	-86.911%
2025-10-10	6.6000	6.7300	6.0000	6.5500	+23.585%	24	368	-80.916%
2025-10-09	5.1000	5.3000	5.1000	5.3000	+1.338%	11	353	-76.415%
2025-10-08	5.0900	5.3300	5.0900	5.2300	-1.876%	12	342	-76.099%
2025-10-07	5.4500	5.4500	5.3300	5.3300	-3.091%	2	330	-76.548%
2025-10-06	6.0000	6.0000	5.4000	5.5000	+1.852%	4	330	-77.273%
2025-10-02	5.4000	5.4000	5.4000	5.4000	+5.882%	1	327	-76.852%
2025-10-01	5.3400	5.4100	5.1000	5.1000	-12.069%	84	326	-75.490%
2025-09-30	6.0000	6.0700	5.7400	5.8000	-9.375%	110	261	-78.448%
2025-09-29	6.6800	6.6800	6.4000	6.4000	-1.538%	21	154	-80.469%
2025-09-26	6.5000	6.5000	6.5000	6.5000	0.000%	1	133	-80.769%
2025-09-25	6.5000	6.5000	6.5000	6.5000	-13.679%	4	133	-80.769%
2025-09-23	7.6000	7.6000	6.6000	7.5300	+15.846%	9	129	-83.400%
2025-09-22	6.4400	6.5000	6.4400	6.5000	+7.616%	2	124	-80.769%
2025-09-19	5.5000	6.7000	5.5000	6.0400	+9.818%	7	122	-79.305%
2025-09-18	5.5000	5.5000	5.5000	5.5000	+7.843%	2	115	-77.273%
2025-09-17	5.0000	5.2100	5.0000	5.1000	-5.556%	4	115	-75.490%
2025-09-16	5.1800	5.5000	5.1700	5.4000	+23.570%	131	111	-76.852%
2025-09-15	4.9200	4.9200	4.3700	4.3700	0.000%	20	20	-71.396%

.dark-mode .bhhJFr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bhhJFr{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20280121C10ASPI Jan 21 2028 10.00 Call (ASPI280121C00010000)option OPRA

ASPI20280121C10
ASPI Jan 21 2028 10.00 Call (ASPI280121C00010000)
option OPRA