Dark

ASPI20280121C12
ASPI Jan 21 2028 12.00 Call (ASPI280121C00012000)
option OPRA

EOD

Sep 30, 2026

0.2700+8.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,755	0.000%
2026-09-28	0.2500	0.2500	0.2500	0.2500	-34.211%	200	1,755	+8.000%
2026-09-25	0.4100	0.4100	0.3000	0.3800	-11.628%	20	1,755	-28.947%
2026-09-23	0.5200	0.5200	0.4300	0.4300	-21.818%	4	1,765	-37.209%
2026-09-21	0.5500	0.5500	0.5500	0.5500	+5.769%	2	1,765	-50.909%
2026-09-18	0.5200	0.5200	0.5200	0.5200	+15.556%	2	1,766	-48.077%
2026-09-14	0.4500	0.4500	0.4500	0.4500	-43.750%	1	1,766	-40.000%
2026-09-02	0.9000	0.9000	0.8000	0.8000	-22.330%	10	1,766	-66.250%
2026-08-28	1.0300	1.0300	1.0300	1.0300	+21.176%	1	1,766	-73.786%
2026-08-25	0.8000	0.8500	0.8000	0.8500	+1.190%	6	1,766	-68.235%
2026-08-21	0.8400	0.8400	0.8400	0.8400	-11.579%	6	1,766	-67.857%
2026-08-19	0.9700	0.9700	0.9400	0.9500	-3.061%	39	1,766	-71.579%
2026-08-18	0.8800	1.0100	0.8800	0.9800	-25.758%	8	1,761	-72.449%
2026-08-12	1.4500	1.4500	1.3200	1.3200	+21.101%	2	1,755	-79.545%
2026-08-10	1.1000	1.1000	1.0900	1.0900	-21.014%	3	1,755	-75.229%
2026-08-07	1.5500	1.5500	1.3800	1.3800	+15.000%	6	1,755	-80.435%
2026-08-05	1.4000	1.4000	1.1500	1.2000	-18.919%	8	1,755	-77.500%
2026-08-04	1.4800	1.4800	1.4800	1.4800	+40.952%	3	1,747	-81.757%
2026-07-29	1.0500	1.0500	1.0500	1.0500	-8.696%	1	1,750	-74.286%
2026-07-28	1.2200	1.2200	1.1500	1.1500	0.000%	2	1,750	-76.522%
2026-07-24	1.1300	1.1500	1.1300	1.1500	-20.690%	25	1,750	-76.522%
2026-07-16	1.4500	1.4500	1.4500	1.4500	-6.452%	1	1,750	-81.379%
2026-07-15	1.7500	1.7500	1.5300	1.5500	+40.909%	3	1,751	-82.581%
2026-07-14	1.1000	1.1000	1.1000	1.1000	-37.143%	1	1,750	-75.455%
2026-07-10	1.7500	1.7500	1.7500	1.7500	-12.060%	1	1,751	-84.571%
2026-07-09	1.9800	2.0300	1.9800	1.9900	+10.556%	4	1,751	-86.432%
2026-07-07	2.0000	2.0000	1.8000	1.8000	-29.412%	21	1,747	-85.000%
2026-07-01	2.5500	2.5500	2.5500	2.5500	0.000%	1	1,743	-89.412%
2026-06-29	2.3800	2.5500	2.3800	2.5500	+6.695%	7	1,744	-89.412%
2026-06-26	2.3900	2.3900	2.3900	2.3900	-7.004%	1	1,750	-88.703%
2026-06-25	2.5700	2.5700	2.5700	2.5700	-16.287%	1	1,750	-89.494%
2026-06-24	3.0700	3.0700	3.0700	3.0700	-9.706%	1	1,749	-91.205%
2026-06-23	3.2000	3.4000	3.2000	3.4000	-8.108%	12	1,749	-92.059%
2026-06-18	3.7000	3.7000	3.7000	3.7000	+23.333%	1	1,753	-92.703%
2026-06-17	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,753	-91.000%
2026-06-12	2.7500	2.7500	2.7000	2.7000	+12.500%	2	1,754	-90.000%
2026-06-10	2.4000	2.4000	2.4000	2.4000	-14.286%	4	1,756	-88.750%
2026-06-09	3.1000	3.1000	2.8000	2.8000	-5.085%	7	1,756	-90.357%
2026-06-08	3.1000	3.1000	2.9500	2.9500	-16.431%	2	1,756	-90.847%
2026-06-04	3.5300	3.5300	3.5300	3.5300	-14.940%	1	1,756	-92.351%
2026-06-02	4.2200	4.2200	3.9600	4.1500	+1.220%	922	1,755	-93.494%
2026-06-01	4.1000	4.1000	4.1000	4.1000	+10.811%	1	916	-93.415%
2026-05-29	3.7000	3.8300	3.7000	3.7000	-0.270%	12	916	-92.703%
2026-05-28	3.6000	3.7100	3.5000	3.7100	+28.819%	25	915	-92.722%
2026-05-27	2.8800	2.8800	2.8800	2.8800	-10.000%	2	915	-90.625%
2026-05-26	2.9100	3.6600	2.7800	3.2000	+56.098%	13	915	-91.563%
2026-05-22	2.0500	2.0500	2.0500	2.0500	+13.889%	1	914	-86.829%
2026-05-21	2.0900	2.0900	1.8000	1.8000	-12.195%	3	913	-85.000%
2026-05-20	1.9000	2.0500	1.9000	2.0500	-10.870%	7	913	-86.829%
2026-05-14	2.3000	2.3000	2.3000	2.3000	-14.815%	1	914	-88.261%
2026-05-13	2.5000	2.7000	2.4000	2.7000	+8.000%	4	913	-90.000%
2026-05-11	2.4700	2.7000	2.4400	2.5000	+38.889%	501	913	-89.200%
2026-05-08	1.8000	1.8000	1.8000	1.8000	-10.891%	9	412	-85.000%
2026-05-07	2.2000	2.2200	1.7500	2.0200	+7.447%	36	403	-86.634%
2026-05-06	2.0700	2.2000	1.8500	1.8800	+5.618%	11	405	-85.638%
2026-05-05	1.9900	1.9900	1.7800	1.7800	-2.198%	18	400	-84.831%
2026-05-04	1.6500	2.1000	1.6500	1.8200	+8.333%	24	397	-85.165%
2026-04-29	1.7500	1.7500	1.6800	1.6800	-15.578%	7	381	-83.929%
2026-04-28	1.7500	2.1000	1.7500	1.9900	-7.870%	18	380	-86.432%
2026-04-27	2.2000	2.4500	2.1300	2.1600	+10.769%	156	365	-87.500%
2026-04-24	1.9500	1.9500	1.9500	1.9500	+8.333%	1	243	-86.154%
2026-04-23	1.8000	1.8000	1.8000	1.8000	-10.891%	1	243	-85.000%
2026-04-22	2.0200	2.0200	2.0200	2.0200	+1.000%	3	243	-86.634%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-4.762%	1	246	-86.500%
2026-04-17	2.1000	2.1000	2.1000	2.1000	+7.692%	12	246	-87.143%
2026-04-16	2.1000	2.1000	1.9500	1.9500	-15.948%	3	246	-86.154%
2026-04-15	1.9500	2.3200	1.9500	2.3200	+36.471%	23	246	-88.362%
2026-04-14	1.6000	1.7000	1.6000	1.7000	+8.974%	2	263	-84.118%
2026-04-06	1.5600	1.5600	1.5600	1.5600	+4.000%	1	264	-82.692%
2026-04-02	2.0000	2.0000	1.5000	1.5000	-9.091%	15	253	-82.000%
2026-04-01	1.6500	1.6500	1.6500	1.6500	+3.774%	2	253	-83.636%
2026-03-30	1.5900	1.5900	1.5900	1.5900	-13.587%	3	255	-83.019%
2026-03-24	2.1000	2.1000	1.8400	1.8400	+7.602%	10	255	-85.326%
2026-03-23	1.9500	1.9500	1.7100	1.7100	-5.000%	6	246	-84.211%
2026-03-18	1.8000	1.8000	1.8000	1.8000	-12.195%	1	248	-85.000%
2026-03-16	2.0500	2.0500	2.0500	2.0500	-14.938%	1	247	-86.829%
2026-03-12	2.4100	2.4100	2.4100	2.4100	+26.842%	15	246	-88.797%
2026-03-09	1.9000	1.9000	1.9000	1.9000	-7.317%	1	254	-85.789%
2026-03-06	3.7000	3.7000	2.0500	2.0500	+3.535%	6	254	-86.829%
2026-03-05	2.0700	2.0700	1.9800	1.9800	-9.589%	13	253	-86.364%
2026-03-04	2.1900	2.1900	2.1900	2.1900	+4.286%	5	247	-87.671%
2026-02-24	2.1000	2.1000	2.1000	2.1000	+7.692%	5	250	-87.143%
2026-02-20	1.9500	1.9500	1.9500	1.9500	-4.878%	3	250	-86.154%
2026-02-17	2.1000	2.1000	2.0500	2.0500	+7.895%	15	250	-86.829%
2026-02-12	1.9000	1.9000	1.9000	1.9000	-13.636%	1	235	-85.789%
2026-02-10	2.2000	2.2000	2.2000	2.2000	+5.769%	5	234	-87.727%
2026-02-09	2.0800	2.0800	2.0800	2.0800	-0.952%	4	239	-87.019%
2026-02-06	2.1000	2.2500	2.1000	2.1000	-4.545%	11	239	-87.143%
2026-02-05	2.2000	2.2000	2.2000	2.2000	+4.762%	5	235	-87.727%
2026-02-04	2.4700	2.4700	2.1000	2.1000	-20.755%	3	230	-87.143%
2026-02-02	2.6500	2.6500	2.6500	2.6500	-7.018%	1	231	-89.811%
2026-01-30	3.0600	3.0600	2.8500	2.8500	-40.625%	5	231	-90.526%
2026-01-29	4.8000	4.8000	4.8000	4.8000	+21.827%	10	226	-94.375%
2026-01-27	3.9400	3.9400	3.9400	3.9400	+15.882%	3	226	-93.147%
2026-01-26	3.4000	3.4000	3.4000	3.4000	-18.072%	1	223	-92.059%
2026-01-22	4.1500	4.1500	4.1500	4.1500	+18.571%	1	223	-93.494%
2026-01-21	3.9000	3.9000	3.3200	3.5000	-14.634%	7	224	-92.286%
2026-01-16	4.1000	4.1000	4.1000	4.1000	+14.206%	2	219	-93.415%
2026-01-13	3.5700	3.5900	3.5700	3.5900	-8.184%	4	219	-92.479%
2026-01-09	3.9100	3.9100	3.9100	3.9100	+20.679%	5	219	-93.095%
2026-01-07	3.2400	3.2400	3.2400	3.2400	+0.621%	5	219	-91.667%
2026-01-06	3.4200	3.4200	3.2200	3.2200	+2.222%	7	219	-91.615%
2026-01-05	3.2000	3.2000	3.0100	3.1500	+22.568%	13	215	-91.429%
2025-12-31	2.5700	2.5700	2.5700	2.5700	+0.784%	1	215	-89.494%
2025-12-30	2.5500	2.5500	2.5500	2.5500	-22.727%	5	215	-89.412%
2025-12-23	3.3000	3.3000	3.3000	3.3000	+13.793%	1	210	-91.818%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-5.229%	10	209	-90.690%
2025-12-18	3.0600	3.0700	3.0600	3.0600	+1.661%	5	214	-91.176%
2025-12-17	3.0100	3.0100	3.0100	3.0100	+11.896%	1	209	-91.030%
2025-12-16	2.6900	2.6900	2.6900	2.6900	-11.221%	1	209	-89.963%
2025-12-12	3.2900	3.2900	3.0300	3.0300	-10.619%	7	209	-91.089%
2025-12-09	3.3900	3.3900	3.3900	3.3900	+1.497%	1	209	-92.035%
2025-12-08	3.3400	3.3400	3.3400	3.3400	-9.730%	2	208	-91.916%
2025-12-04	3.4900	3.7000	3.4900	3.7000	+34.058%	6	208	-92.703%
2025-12-03	2.7100	2.7600	2.6800	2.7600	+6.154%	3	203	-90.217%
2025-12-02	2.6000	2.6000	2.6000	2.6000	-17.460%	1	203	-89.615%
2025-12-01	3.1800	3.1800	3.1500	3.1500	+0.962%	101	203	-91.429%
2025-11-25	3.1200	3.1200	3.1200	3.1200	-5.455%	1	103	-91.346%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-20.097%	1	103	-91.818%
2025-11-21	4.1300	4.1300	4.1300	4.1300	+3.250%	1	104	-93.462%
2025-11-20	4.0000	4.0000	4.0000	4.0000	-9.502%	11	103	-93.250%
2025-11-18	4.4200	4.4200	4.4200	4.4200	+6.250%	1	102	-93.891%
2025-11-14	4.1600	4.1600	4.1600	4.1600	-16.966%	20	102	-93.510%
2025-11-13	5.3300	5.3300	5.0100	5.0100	-9.567%	2	119	-94.611%
2025-11-12	6.5000	6.5000	5.5200	5.5400	-0.360%	4	119	-95.126%
2025-11-11	5.5600	5.5600	5.5600	5.5600	-2.967%	1	120	-95.144%
2025-11-10	5.5500	5.7300	5.3800	5.7300	-2.716%	4	120	-95.288%
2025-11-07	5.1000	5.8900	5.1000	5.8900	+30.889%	3	118	-95.416%
2025-11-06	4.5000	4.5000	4.5000	4.5000	-34.688%	2	115	-94.000%
2025-10-31	6.8900	6.8900	6.8900	6.8900	-4.306%	2	113	-96.081%
2025-10-28	7.2000	7.2000	7.2000	7.2000	+14.467%	1	111	-96.250%
2025-10-27	6.2900	6.2900	6.2900	6.2900	+3.454%	4	106	-95.707%
2025-10-24	6.0800	6.0800	6.0800	6.0800	+26.667%	1	106	-95.559%
2025-10-22	6.4000	6.4000	4.5000	4.8000	-25.811%	56	105	-94.375%
2025-10-20	6.4700	6.4700	6.4700	6.4700	+4.355%	1	60	-95.827%
2025-10-17	6.1000	6.2000	6.1000	6.2000	-14.365%	10	59	-95.645%
2025-10-16	8.5800	8.6800	7.2400	7.2400	-10.617%	43	49	-96.271%
2025-10-15	8.1000	8.1000	8.1000	8.1000	+0.621%	1	13	-96.667%
2025-10-14	8.0500	8.0500	8.0500	8.0500	+29.839%	1	14	-96.646%
2025-10-10	6.2000	6.2000	6.2000	6.2000	+29.167%	2	13	-95.645%
2025-10-06	4.8000	4.8000	4.8000	4.8000	-4.000%	5	11	-94.375%
2025-10-03	5.0000	5.0000	5.0000	5.0000	-28.571%	1	7	-94.600%
2025-09-23	7.0000	7.0000	7.0000	7.0000	+36.452%	4	6	-96.143%
2025-09-19	5.1300	5.1300	5.1300	5.1300	0.000%	2	2	-94.737%

.dark-mode .l67LBx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l67LBx{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20280121C12ASPI Jan 21 2028 12.00 Call (ASPI280121C00012000)option OPRA

ASPI20280121C12
ASPI Jan 21 2028 12.00 Call (ASPI280121C00012000)
option OPRA