Dark

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

EOD

Jul 29, 2026

0.9500-17.391%(-0.2000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.0800	1.0800	0.9500	0.9500	-17.391%	15	724	0.000%
2026-07-24	1.0000	1.1500	1.0000	1.1500	+15.000%	2	709	-17.391%
2026-07-23	1.1500	1.1500	1.0000	1.0000	-13.043%	9	708	-5.000%
2026-07-21	1.1500	1.1500	1.1500	1.1500	+5.505%	8	708	-17.391%
2026-07-20	1.1000	1.1000	1.0700	1.0900	+2.830%	110	708	-12.844%
2026-07-17	1.0600	1.0600	1.0600	1.0600	-3.636%	1	752	-10.377%
2026-07-16	1.2000	1.2000	1.1000	1.1000	-32.099%	54	752	-13.636%
2026-07-15	1.6200	1.6200	1.6200	1.6200	+20.896%	1	740	-41.358%
2026-07-13	1.4000	1.4000	1.3400	1.3400	-17.791%	71	740	-29.104%
2026-07-09	1.7200	1.7200	1.6300	1.6300	+3.822%	22	725	-41.718%
2026-07-07	1.6300	1.6300	1.5700	1.5700	-7.647%	3	705	-39.490%
2026-07-06	1.7000	1.7000	1.7000	1.7000	-24.444%	1	703	-44.118%
2026-07-01	2.2500	2.2500	2.2500	2.2500	+2.273%	1	702	-57.778%
2026-06-30	2.0000	2.2000	2.0000	2.2000	-4.348%	3	702	-56.818%
2026-06-29	2.3000	2.3000	2.3000	2.3000	-1.288%	25	702	-58.696%
2026-06-26	2.1000	2.3300	2.1000	2.3300	+8.372%	2	688	-59.227%
2026-06-25	2.2500	2.2500	2.1500	2.1500	-12.602%	2	687	-55.814%
2026-06-24	2.2500	2.4600	2.2500	2.4600	-9.890%	6	687	-61.382%
2026-06-17	2.7500	2.7500	2.7300	2.7300	+23.529%	4	692	-65.201%
2026-06-10	2.9500	2.9500	2.2100	2.2100	-3.913%	9	696	-57.014%
2026-06-09	2.3000	2.3000	2.3000	2.3000	-14.815%	1	698	-58.696%
2026-06-05	3.1200	3.1200	2.5000	2.7000	-21.283%	136	698	-64.815%
2026-06-04	2.9500	3.4600	2.9500	3.4300	-8.533%	132	705	-72.303%
2026-06-02	3.6900	3.7900	3.6900	3.7500	+15.385%	16	624	-74.667%
2026-06-01	3.2500	3.2500	3.2500	3.2500	-12.634%	4	627	-70.769%
2026-05-29	3.3300	3.8500	3.3300	3.7200	+12.727%	3	627	-74.462%
2026-05-28	3.4200	3.4200	2.9000	3.3000	+22.222%	33	628	-71.212%
2026-05-27	2.7000	2.7000	2.7000	2.7000	+8.000%	1	608	-64.815%
2026-05-26	2.5500	2.6000	2.5000	2.5000	+41.243%	12	609	-62.000%
2026-05-22	1.7700	1.7700	1.7700	1.7700	+41.600%	1	607	-46.328%
2026-05-19	1.2500	1.2500	1.2500	1.2500	-40.476%	1	607	-24.000%
2026-05-15	2.1000	2.1000	2.1000	2.1000	+10.526%	1	607	-54.762%
2026-05-13	2.0000	2.0000	1.9000	1.9000	-7.317%	3	607	-50.000%
2026-05-12	1.9700	2.0500	1.9700	2.0500	-8.482%	2	605	-53.659%
2026-05-11	2.1900	2.2400	2.1900	2.2400	+37.423%	6	605	-57.589%
2026-05-08	1.6300	1.6300	1.6300	1.6300	-6.322%	1	600	-41.718%
2026-05-04	1.6900	1.7400	1.6900	1.7400	+3.571%	13	599	-45.402%
2026-05-01	1.6000	1.6800	1.6000	1.6800	+3.067%	251	606	-43.452%
2026-04-30	1.6300	1.6300	1.6300	1.6300	+6.536%	1	606	-41.718%
2026-04-29	1.4000	1.5500	1.3800	1.5300	-19.474%	17	606	-37.908%
2026-04-28	1.9000	1.9200	1.9000	1.9000	+8.571%	6	599	-50.000%
2026-04-27	1.8500	1.8500	1.7500	1.7500	-9.326%	4	602	-45.714%
2026-04-24	1.8700	1.9300	1.8700	1.9300	+7.222%	3	600	-50.777%
2026-04-23	2.0100	2.0100	1.8000	1.8000	-5.759%	2	601	-47.222%
2026-04-16	2.0500	2.0500	1.9100	1.9100	+9.143%	2	599	-50.262%
2026-04-13	1.6200	1.7500	1.6200	1.7500	+20.690%	3	598	-45.714%
2026-04-10	1.4400	1.4500	1.4400	1.4500	+7.407%	2	598	-34.483%
2026-04-09	1.3500	1.3500	1.3500	1.3500	-4.255%	1	599	-29.630%
2026-04-08	1.4100	1.4100	1.4100	1.4100	-2.759%	1	598	-32.624%
2026-04-06	1.4500	1.4500	1.4500	1.4500	-6.452%	1	598	-34.483%
2026-04-02	1.5500	1.5500	1.5500	1.5500	+19.231%	1	598	-38.710%
2026-04-01	1.3000	1.3000	1.3000	1.3000	-11.565%	6	598	-26.923%
2026-03-31	1.4700	1.4700	1.4700	1.4700	+5.000%	1	598	-35.374%
2026-03-27	1.3600	1.4000	1.3600	1.4000	+13.821%	8	598	-32.143%
2026-03-26	1.2500	1.2500	1.2300	1.2300	+0.820%	2	604	-22.764%
2026-03-25	1.2200	1.2200	1.2200	1.2200	-6.154%	1	602	-22.131%
2026-03-23	1.6900	1.6900	1.3000	1.3000	-3.704%	12	603	-26.923%
2026-03-19	1.3500	1.3500	1.3500	1.3500	-22.414%	10	592	-29.630%
2026-03-17	1.9000	1.9000	1.7400	1.7400	-0.571%	3	602	-45.402%
2026-03-16	1.7500	1.7500	1.7500	1.7500	-14.216%	1	603	-45.714%
2026-03-13	2.0400	2.0400	2.0400	2.0400	-22.727%	2	603	-53.431%
2026-03-10	2.2900	2.6400	2.2900	2.6400	+36.082%	2	602	-64.015%
2026-03-05	1.9400	1.9400	1.9400	1.9400	+21.250%	1	602	-51.031%
2026-03-04	1.8300	1.8300	1.6000	1.6000	-8.571%	3	603	-40.625%
2026-03-03	1.7200	1.7500	1.7200	1.7500	+13.636%	12	602	-45.714%
2026-02-27	1.5000	1.5400	1.5000	1.5400	-23.383%	6	608	-38.312%
2026-02-25	2.0100	2.0100	2.0100	2.0100	+14.857%	10	623	-52.736%
2026-02-23	1.6300	2.0000	1.6000	1.7500	+6.061%	268	623	-45.714%
2026-02-20	1.6000	1.7500	1.6000	1.6500	+2.484%	7	355	-42.424%
2026-02-19	1.8000	1.8000	1.6100	1.6100	-21.463%	2	357	-40.994%
2026-02-18	2.0500	2.0500	2.0500	2.0500	+13.889%	20	356	-53.659%
2026-02-17	1.7600	1.8000	1.4400	1.8000	+11.801%	7	336	-47.222%
2026-02-13	1.6100	1.6100	1.6100	1.6100	-4.734%	1	336	-40.994%
2026-02-12	1.8000	1.8000	1.6900	1.6900	-3.429%	2	336	-43.787%
2026-02-11	1.8000	1.8000	1.7500	1.7500	-12.500%	7	335	-45.714%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-2.439%	10	341	-52.500%
2026-02-06	1.8700	2.0500	1.8700	2.0500	+10.811%	11	341	-53.659%
2026-02-05	2.5300	2.5300	1.8500	1.8500	-2.632%	9	331	-48.649%
2026-02-04	2.1000	2.1000	1.9000	1.9000	-19.831%	30	339	-50.000%
2026-02-02	2.3700	2.3700	2.3700	2.3700	-23.052%	1	309	-59.916%
2026-01-29	4.9000	4.9000	3.0800	3.0800	-0.645%	11	308	-69.156%
2026-01-26	3.4200	3.6000	3.1000	3.1000	-19.481%	20	307	-69.355%
2026-01-23	3.9000	3.9000	3.8500	3.8500	+5.479%	5	304	-75.325%
2026-01-22	3.6500	3.6500	3.6500	3.6500	+10.606%	1	299	-73.973%
2026-01-20	3.8000	3.8000	3.3000	3.3000	-15.385%	3	298	-71.212%
2026-01-16	3.6600	3.9000	3.6600	3.9000	+10.169%	2	295	-75.641%
2026-01-13	3.3200	3.5400	3.3200	3.5400	+1.143%	8	295	-73.164%
2026-01-12	3.5000	3.5000	3.5000	3.5000	+21.951%	6	297	-72.857%
2026-01-06	2.8700	2.8700	2.8700	2.8700	-6.515%	7	294	-66.899%
2026-01-05	3.0700	3.0700	3.0700	3.0700	+23.293%	2	300	-69.055%
2026-01-02	2.5100	2.5100	2.4900	2.4900	+8.261%	2	300	-61.847%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-5.738%	3	296	-58.696%
2025-12-30	2.4400	2.4400	2.4400	2.4400	-3.937%	4	296	-61.066%
2025-12-29	2.5400	2.5400	2.5400	2.5400	-1.931%	10	293	-62.598%
2025-12-26	2.5900	2.5900	2.5900	2.5900	-5.128%	2	293	-63.320%
2025-12-24	2.2500	2.7300	2.2500	2.7300	+16.170%	2	291	-65.201%
2025-12-23	2.3500	2.3500	2.3500	2.3500	-16.370%	1	291	-59.574%
2025-12-22	2.8100	2.8100	2.8100	2.8100	+6.844%	10	292	-66.192%
2025-12-17	2.6300	2.6300	2.6300	2.6300	+2.335%	1	292	-63.878%
2025-12-16	2.5700	2.5700	2.5700	2.5700	-20.433%	1	293	-63.035%
2025-12-11	3.2200	3.2800	3.2200	3.2300	+5.902%	10	292	-70.588%
2025-12-08	3.0500	3.0500	3.0200	3.0500	-7.855%	4	292	-68.852%
2025-12-04	3.1100	3.3100	3.1100	3.3100	+23.507%	2	288	-71.299%
2025-12-03	2.6900	2.7200	2.5500	2.6800	+0.752%	25	290	-64.552%
2025-12-02	2.6600	2.7100	2.4600	2.6600	-6.338%	41	309	-64.286%
2025-12-01	3.1700	3.1700	2.8400	2.8400	-6.885%	2	309	-66.549%
2025-11-28	3.0400	3.0500	3.0400	3.0500	+3.390%	15	308	-68.852%
2025-11-26	2.9200	2.9500	2.9200	2.9500	+3.509%	21	273	-67.797%
2025-11-25	2.8500	2.8500	2.8500	2.8500	+3.636%	2	273	-66.667%
2025-11-21	2.9700	2.9700	2.7500	2.7500	-32.099%	118	273	-65.455%
2025-11-20	4.5000	4.5000	4.0500	4.0500	-6.032%	2	304	-76.543%
2025-11-19	4.3100	4.3100	4.3100	4.3100	+8.291%	1	304	-77.958%
2025-11-18	3.9800	3.9800	3.9800	3.9800	+1.790%	24	304	-76.131%
2025-11-17	4.1600	4.1600	3.9000	3.9100	-16.274%	9	304	-75.703%
2025-11-13	5.4800	5.4800	4.6300	4.6700	-7.708%	54	296	-79.657%
2025-11-12	4.9200	5.1000	4.9200	5.0600	+6.303%	11	243	-81.225%
2025-11-11	4.7700	4.7700	4.7600	4.7600	-3.838%	50	188	-80.042%
2025-11-10	5.1600	5.1600	4.8500	4.9500	-1.980%	21	188	-80.808%
2025-11-07	5.0500	5.0500	5.0500	5.0500	+8.137%	2	175	-81.188%
2025-11-06	4.6700	4.6700	4.6700	4.6700	-8.611%	5	173	-79.657%
2025-11-04	5.1600	5.1600	5.1100	5.1100	-1.351%	5	168	-81.409%
2025-11-03	5.1800	5.1800	5.1800	5.1800	-21.752%	5	168	-81.660%
2025-10-30	6.2500	6.7000	6.2500	6.6200	+4.416%	44	168	-85.650%
2025-10-29	6.3400	6.3400	6.3400	6.3400	-15.467%	15	173	-85.016%
2025-10-28	6.5000	7.5000	6.5000	7.5000	+26.904%	14	173	-87.333%
2025-10-27	6.0000	6.0000	5.8700	5.9100	+3.684%	77	134	-83.926%
2025-10-24	5.7000	5.7000	5.7000	5.7000	+16.327%	1	134	-83.333%
2025-10-23	4.9000	4.9000	4.9000	4.9000	0.000%	2	134	-80.612%
2025-10-22	5.3900	5.3900	4.9000	4.9000	-16.949%	8	136	-80.612%
2025-10-20	6.1800	6.1800	5.9000	5.9000	+1.724%	38	131	-83.898%
2025-10-17	7.0000	7.0000	5.8000	5.8000	-15.942%	39	149	-83.621%
2025-10-16	8.3000	8.3000	6.9000	6.9000	-8.367%	40	127	-86.232%
2025-10-15	8.5000	8.7600	7.5300	7.5300	-9.168%	27	93	-87.384%
2025-10-14	9.1000	9.1000	7.7000	8.2900	+5.605%	17	82	-88.540%
2025-10-13	7.2000	8.0000	7.0000	7.8500	+69.181%	11	78	-87.898%
2025-10-08	4.6400	4.6400	4.6400	4.6400	-3.333%	1	77	-79.526%
2025-10-06	4.7000	4.8000	4.4800	4.8000	0.000%	7	76	-80.208%
2025-10-03	4.8000	4.8000	4.8000	4.8000	+9.091%	2	69	-80.208%
2025-10-01	4.4000	4.4000	4.4000	4.4000	-28.803%	45	67	-78.409%
2025-09-23	6.7000	7.0000	5.9000	6.1800	+8.421%	14	22	-84.628%
2025-09-22	5.3700	5.7000	5.3000	5.7000	0.000%	11	11	-83.333%

.dark-mode .sdVSFr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdVSFr{ 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