Dark

ASPI20280121C15
ASPI Jan 21 2028 15.00 Call (ASPI280121C00015000)
option OPRA

EOD

Sep 30, 2026

0.2400-4.000%(-0.0100)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3500	0.3500	0.2100	0.2400	-4.000%	89	908	0.000%
2026-09-28	0.5100	0.5100	0.2500	0.2500	-21.875%	3	855	-4.000%
2026-09-25	0.5400	0.5400	0.3200	0.3200	-34.694%	23	854	-25.000%
2026-09-23	0.4900	0.4900	0.4900	0.4900	+40.000%	5	842	-51.020%
2026-09-22	0.3500	0.3500	0.3500	0.3500	-7.895%	1	847	-31.429%
2026-09-18	0.4400	0.4400	0.3800	0.3800	+2.703%	2	847	-36.842%
2026-09-16	0.3700	0.3700	0.3700	0.3700	-22.917%	6	845	-35.135%
2026-09-15	0.3500	0.4800	0.0500	0.4800	+20.000%	13	845	-50.000%
2026-09-14	0.4000	0.4000	0.4000	0.4000	-20.000%	10	845	-40.000%
2026-09-11	0.5000	0.5000	0.4100	0.5000	+25.000%	24	835	-52.000%
2026-09-10	0.4000	0.4000	0.4000	0.4000	-42.857%	2	826	-40.000%
2026-09-04	0.7000	0.7000	0.7000	0.7000	-4.110%	3	826	-65.714%
2026-09-01	0.7300	0.7300	0.7300	0.7300	0.000%	30	826	-67.123%
2026-08-27	0.7300	0.7300	0.7300	0.7300	+4.286%	100	826	-67.123%
2026-08-26	0.7000	0.7000	0.7000	0.7000	0.000%	5	826	-65.714%
2026-08-25	0.7100	0.7100	0.7000	0.7000	+2.941%	6	826	-65.714%
2026-08-24	0.6800	0.6800	0.6800	0.6800	+23.636%	1	826	-64.706%
2026-08-21	0.7800	0.7800	0.5500	0.5500	-26.667%	36	826	-56.364%
2026-08-19	0.7500	0.7500	0.7500	0.7500	-25.000%	1	839	-68.000%
2026-08-14	1.0000	1.0000	1.0000	1.0000	-15.254%	11	839	-76.000%
2026-08-12	1.1800	1.1800	1.1800	1.1800	+18.000%	6	828	-79.661%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-4.762%	4	828	-76.000%
2026-08-10	1.1000	1.1000	1.0500	1.0500	-7.080%	10	824	-77.143%
2026-08-07	1.0500	1.3000	1.0500	1.1300	+2.727%	7	818	-78.761%
2026-08-05	1.0700	1.1000	1.0700	1.1000	0.000%	6	817	-78.182%
2026-08-03	1.1000	1.1000	1.1000	1.1000	0.000%	10	823	-78.182%
2026-07-30	1.0000	1.1000	1.0000	1.1000	+15.789%	100	823	-78.182%
2026-07-29	1.0800	1.0800	0.9500	0.9500	-17.391%	15	724	-74.737%
2026-07-24	1.0000	1.1500	1.0000	1.1500	+15.000%	2	709	-79.130%
2026-07-23	1.1500	1.1500	1.0000	1.0000	-13.043%	9	708	-76.000%
2026-07-21	1.1500	1.1500	1.1500	1.1500	+5.505%	8	708	-79.130%
2026-07-20	1.1000	1.1000	1.0700	1.0900	+2.830%	110	708	-77.982%
2026-07-17	1.0600	1.0600	1.0600	1.0600	-3.636%	1	752	-77.358%
2026-07-16	1.2000	1.2000	1.1000	1.1000	-32.099%	54	752	-78.182%
2026-07-15	1.6200	1.6200	1.6200	1.6200	+20.896%	1	740	-85.185%
2026-07-13	1.4000	1.4000	1.3400	1.3400	-17.791%	71	740	-82.090%
2026-07-09	1.7200	1.7200	1.6300	1.6300	+3.822%	22	725	-85.276%
2026-07-07	1.6300	1.6300	1.5700	1.5700	-7.647%	3	705	-84.713%
2026-07-06	1.7000	1.7000	1.7000	1.7000	-24.444%	1	703	-85.882%
2026-07-01	2.2500	2.2500	2.2500	2.2500	+2.273%	1	702	-89.333%
2026-06-30	2.0000	2.2000	2.0000	2.2000	-4.348%	3	702	-89.091%
2026-06-29	2.3000	2.3000	2.3000	2.3000	-1.288%	25	702	-89.565%
2026-06-26	2.1000	2.3300	2.1000	2.3300	+8.372%	2	688	-89.700%
2026-06-25	2.2500	2.2500	2.1500	2.1500	-12.602%	2	687	-88.837%
2026-06-24	2.2500	2.4600	2.2500	2.4600	-9.890%	6	687	-90.244%
2026-06-17	2.7500	2.7500	2.7300	2.7300	+23.529%	4	692	-91.209%
2026-06-10	2.9500	2.9500	2.2100	2.2100	-3.913%	9	696	-89.140%
2026-06-09	2.3000	2.3000	2.3000	2.3000	-14.815%	1	698	-89.565%
2026-06-05	3.1200	3.1200	2.5000	2.7000	-21.283%	136	698	-91.111%
2026-06-04	2.9500	3.4600	2.9500	3.4300	-8.533%	132	705	-93.003%
2026-06-02	3.6900	3.7900	3.6900	3.7500	+15.385%	16	624	-93.600%
2026-06-01	3.2500	3.2500	3.2500	3.2500	-12.634%	4	627	-92.615%
2026-05-29	3.3300	3.8500	3.3300	3.7200	+12.727%	3	627	-93.548%
2026-05-28	3.4200	3.4200	2.9000	3.3000	+22.222%	33	628	-92.727%
2026-05-27	2.7000	2.7000	2.7000	2.7000	+8.000%	1	608	-91.111%
2026-05-26	2.5500	2.6000	2.5000	2.5000	+41.243%	12	609	-90.400%
2026-05-22	1.7700	1.7700	1.7700	1.7700	+41.600%	1	607	-86.441%
2026-05-19	1.2500	1.2500	1.2500	1.2500	-40.476%	1	607	-80.800%
2026-05-15	2.1000	2.1000	2.1000	2.1000	+10.526%	1	607	-88.571%
2026-05-13	2.0000	2.0000	1.9000	1.9000	-7.317%	3	607	-87.368%
2026-05-12	1.9700	2.0500	1.9700	2.0500	-8.482%	2	605	-88.293%
2026-05-11	2.1900	2.2400	2.1900	2.2400	+37.423%	6	605	-89.286%
2026-05-08	1.6300	1.6300	1.6300	1.6300	-6.322%	1	600	-85.276%
2026-05-04	1.6900	1.7400	1.6900	1.7400	+3.571%	13	599	-86.207%
2026-05-01	1.6000	1.6800	1.6000	1.6800	+3.067%	251	606	-85.714%
2026-04-30	1.6300	1.6300	1.6300	1.6300	+6.536%	1	606	-85.276%
2026-04-29	1.4000	1.5500	1.3800	1.5300	-19.474%	17	606	-84.314%
2026-04-28	1.9000	1.9200	1.9000	1.9000	+8.571%	6	599	-87.368%
2026-04-27	1.8500	1.8500	1.7500	1.7500	-9.326%	4	602	-86.286%
2026-04-24	1.8700	1.9300	1.8700	1.9300	+7.222%	3	600	-87.565%
2026-04-23	2.0100	2.0100	1.8000	1.8000	-5.759%	2	601	-86.667%
2026-04-16	2.0500	2.0500	1.9100	1.9100	+9.143%	2	599	-87.435%
2026-04-13	1.6200	1.7500	1.6200	1.7500	+20.690%	3	598	-86.286%
2026-04-10	1.4400	1.4500	1.4400	1.4500	+7.407%	2	598	-83.448%
2026-04-09	1.3500	1.3500	1.3500	1.3500	-4.255%	1	599	-82.222%
2026-04-08	1.4100	1.4100	1.4100	1.4100	-2.759%	1	598	-82.979%
2026-04-06	1.4500	1.4500	1.4500	1.4500	-6.452%	1	598	-83.448%
2026-04-02	1.5500	1.5500	1.5500	1.5500	+19.231%	1	598	-84.516%
2026-04-01	1.3000	1.3000	1.3000	1.3000	-11.565%	6	598	-81.538%
2026-03-31	1.4700	1.4700	1.4700	1.4700	+5.000%	1	598	-83.673%
2026-03-27	1.3600	1.4000	1.3600	1.4000	+13.821%	8	598	-82.857%
2026-03-26	1.2500	1.2500	1.2300	1.2300	+0.820%	2	604	-80.488%
2026-03-25	1.2200	1.2200	1.2200	1.2200	-6.154%	1	602	-80.328%
2026-03-23	1.6900	1.6900	1.3000	1.3000	-3.704%	12	603	-81.538%
2026-03-19	1.3500	1.3500	1.3500	1.3500	-22.414%	10	592	-82.222%
2026-03-17	1.9000	1.9000	1.7400	1.7400	-0.571%	3	602	-86.207%
2026-03-16	1.7500	1.7500	1.7500	1.7500	-14.216%	1	603	-86.286%
2026-03-13	2.0400	2.0400	2.0400	2.0400	-22.727%	2	603	-88.235%
2026-03-10	2.2900	2.6400	2.2900	2.6400	+36.082%	2	602	-90.909%
2026-03-05	1.9400	1.9400	1.9400	1.9400	+21.250%	1	602	-87.629%
2026-03-04	1.8300	1.8300	1.6000	1.6000	-8.571%	3	603	-85.000%
2026-03-03	1.7200	1.7500	1.7200	1.7500	+13.636%	12	602	-86.286%
2026-02-27	1.5000	1.5400	1.5000	1.5400	-23.383%	6	608	-84.416%
2026-02-25	2.0100	2.0100	2.0100	2.0100	+14.857%	10	623	-88.060%
2026-02-23	1.6300	2.0000	1.6000	1.7500	+6.061%	268	623	-86.286%
2026-02-20	1.6000	1.7500	1.6000	1.6500	+2.484%	7	355	-85.455%
2026-02-19	1.8000	1.8000	1.6100	1.6100	-21.463%	2	357	-85.093%
2026-02-18	2.0500	2.0500	2.0500	2.0500	+13.889%	20	356	-88.293%
2026-02-17	1.7600	1.8000	1.4400	1.8000	+11.801%	7	336	-86.667%
2026-02-13	1.6100	1.6100	1.6100	1.6100	-4.734%	1	336	-85.093%
2026-02-12	1.8000	1.8000	1.6900	1.6900	-3.429%	2	336	-85.799%
2026-02-11	1.8000	1.8000	1.7500	1.7500	-12.500%	7	335	-86.286%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-2.439%	10	341	-88.000%
2026-02-06	1.8700	2.0500	1.8700	2.0500	+10.811%	11	341	-88.293%
2026-02-05	2.5300	2.5300	1.8500	1.8500	-2.632%	9	331	-87.027%
2026-02-04	2.1000	2.1000	1.9000	1.9000	-19.831%	30	339	-87.368%
2026-02-02	2.3700	2.3700	2.3700	2.3700	-23.052%	1	309	-89.873%
2026-01-29	4.9000	4.9000	3.0800	3.0800	-0.645%	11	308	-92.208%
2026-01-26	3.4200	3.6000	3.1000	3.1000	-19.481%	20	307	-92.258%
2026-01-23	3.9000	3.9000	3.8500	3.8500	+5.479%	5	304	-93.766%
2026-01-22	3.6500	3.6500	3.6500	3.6500	+10.606%	1	299	-93.425%
2026-01-20	3.8000	3.8000	3.3000	3.3000	-15.385%	3	298	-92.727%
2026-01-16	3.6600	3.9000	3.6600	3.9000	+10.169%	2	295	-93.846%
2026-01-13	3.3200	3.5400	3.3200	3.5400	+1.143%	8	295	-93.220%
2026-01-12	3.5000	3.5000	3.5000	3.5000	+21.951%	6	297	-93.143%
2026-01-06	2.8700	2.8700	2.8700	2.8700	-6.515%	7	294	-91.638%
2026-01-05	3.0700	3.0700	3.0700	3.0700	+23.293%	2	300	-92.182%
2026-01-02	2.5100	2.5100	2.4900	2.4900	+8.261%	2	300	-90.361%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-5.738%	3	296	-89.565%
2025-12-30	2.4400	2.4400	2.4400	2.4400	-3.937%	4	296	-90.164%
2025-12-29	2.5400	2.5400	2.5400	2.5400	-1.931%	10	293	-90.551%
2025-12-26	2.5900	2.5900	2.5900	2.5900	-5.128%	2	293	-90.734%
2025-12-24	2.2500	2.7300	2.2500	2.7300	+16.170%	2	291	-91.209%
2025-12-23	2.3500	2.3500	2.3500	2.3500	-16.370%	1	291	-89.787%
2025-12-22	2.8100	2.8100	2.8100	2.8100	+6.844%	10	292	-91.459%
2025-12-17	2.6300	2.6300	2.6300	2.6300	+2.335%	1	292	-90.875%
2025-12-16	2.5700	2.5700	2.5700	2.5700	-20.433%	1	293	-90.661%
2025-12-11	3.2200	3.2800	3.2200	3.2300	+5.902%	10	292	-92.570%
2025-12-08	3.0500	3.0500	3.0200	3.0500	-7.855%	4	292	-92.131%
2025-12-04	3.1100	3.3100	3.1100	3.3100	+23.507%	2	288	-92.749%
2025-12-03	2.6900	2.7200	2.5500	2.6800	+0.752%	25	290	-91.045%
2025-12-02	2.6600	2.7100	2.4600	2.6600	-6.338%	41	309	-90.977%
2025-12-01	3.1700	3.1700	2.8400	2.8400	-6.885%	2	309	-91.549%
2025-11-28	3.0400	3.0500	3.0400	3.0500	+3.390%	15	308	-92.131%
2025-11-26	2.9200	2.9500	2.9200	2.9500	+3.509%	21	273	-91.864%
2025-11-25	2.8500	2.8500	2.8500	2.8500	+3.636%	2	273	-91.579%
2025-11-21	2.9700	2.9700	2.7500	2.7500	-32.099%	118	273	-91.273%
2025-11-20	4.5000	4.5000	4.0500	4.0500	-6.032%	2	304	-94.074%
2025-11-19	4.3100	4.3100	4.3100	4.3100	+8.291%	1	304	-94.432%
2025-11-18	3.9800	3.9800	3.9800	3.9800	+1.790%	24	304	-93.970%
2025-11-17	4.1600	4.1600	3.9000	3.9100	-16.274%	9	304	-93.862%
2025-11-13	5.4800	5.4800	4.6300	4.6700	-7.708%	54	296	-94.861%
2025-11-12	4.9200	5.1000	4.9200	5.0600	+6.303%	11	243	-95.257%
2025-11-11	4.7700	4.7700	4.7600	4.7600	-3.838%	50	188	-94.958%
2025-11-10	5.1600	5.1600	4.8500	4.9500	-1.980%	21	188	-95.152%
2025-11-07	5.0500	5.0500	5.0500	5.0500	+8.137%	2	175	-95.248%
2025-11-06	4.6700	4.6700	4.6700	4.6700	-8.611%	5	173	-94.861%
2025-11-04	5.1600	5.1600	5.1100	5.1100	-1.351%	5	168	-95.303%
2025-11-03	5.1800	5.1800	5.1800	5.1800	-21.752%	5	168	-95.367%
2025-10-30	6.2500	6.7000	6.2500	6.6200	+4.416%	44	168	-96.375%
2025-10-29	6.3400	6.3400	6.3400	6.3400	-15.467%	15	173	-96.215%
2025-10-28	6.5000	7.5000	6.5000	7.5000	+26.904%	14	173	-96.800%
2025-10-27	6.0000	6.0000	5.8700	5.9100	+3.684%	77	134	-95.939%
2025-10-24	5.7000	5.7000	5.7000	5.7000	+16.327%	1	134	-95.789%
2025-10-23	4.9000	4.9000	4.9000	4.9000	0.000%	2	134	-95.102%
2025-10-22	5.3900	5.3900	4.9000	4.9000	-16.949%	8	136	-95.102%
2025-10-20	6.1800	6.1800	5.9000	5.9000	+1.724%	38	131	-95.932%
2025-10-17	7.0000	7.0000	5.8000	5.8000	-15.942%	39	149	-95.862%
2025-10-16	8.3000	8.3000	6.9000	6.9000	-8.367%	40	127	-96.522%
2025-10-15	8.5000	8.7600	7.5300	7.5300	-9.168%	27	93	-96.813%
2025-10-14	9.1000	9.1000	7.7000	8.2900	+5.605%	17	82	-97.105%
2025-10-13	7.2000	8.0000	7.0000	7.8500	+69.181%	11	78	-96.943%
2025-10-08	4.6400	4.6400	4.6400	4.6400	-3.333%	1	77	-94.828%
2025-10-06	4.7000	4.8000	4.4800	4.8000	0.000%	7	76	-95.000%
2025-10-03	4.8000	4.8000	4.8000	4.8000	+9.091%	2	69	-95.000%
2025-10-01	4.4000	4.4000	4.4000	4.4000	-28.803%	45	67	-94.545%
2025-09-23	6.7000	7.0000	5.9000	6.1800	+8.421%	14	22	-96.117%
2025-09-22	5.3700	5.7000	5.3000	5.7000	0.000%	11	11	-95.789%

.dark-mode .b5nxHM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b5nxHM{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20280121C15ASPI Jan 21 2028 15.00 Call (ASPI280121C00015000)option OPRA

ASPI20280121C15
ASPI Jan 21 2028 15.00 Call (ASPI280121C00015000)
option OPRA