Dark

ASPI20280121C17
ASPI Jan 21 2028 17.00 Call (ASPI280121C00017000)
option OPRA

EOD

Sep 28, 2026

0.1700-43.333%(-0.1300)367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.5500	1.5500	0.1500	0.1700	-43.333%	367	3,646	0.000%
2026-09-24	0.3000	0.3000	0.3000	0.3000	-6.250%	1	3,279	-43.333%
2026-09-15	0.3200	0.3200	0.3200	0.3200	-17.949%	100	3,279	-46.875%
2026-09-14	0.3900	0.3900	0.3900	0.3900	+2.632%	1	3,179	-56.410%
2026-09-11	0.4800	0.4800	0.3600	0.3800	-29.630%	60	3,180	-55.263%
2026-09-02	0.5400	0.5400	0.5400	0.5400	+8.000%	1	3,130	-68.519%
2026-09-01	0.5000	0.5000	0.5000	0.5000	-21.875%	101	3,130	-66.000%
2026-08-21	1.0000	1.0000	0.6400	0.6400	-8.571%	8	3,030	-73.438%
2026-08-17	0.7000	0.7000	0.7000	0.7000	-27.835%	1	3,030	-75.714%
2026-08-11	1.4000	1.4000	0.9700	0.9700	-33.103%	2	3,030	-82.474%
2026-08-10	1.2000	1.4500	1.2000	1.4500	+45.000%	4	3,030	-88.276%
2026-08-07	1.0000	1.0000	1.0000	1.0000	+9.890%	1	3,026	-83.000%
2026-08-05	0.9000	0.9100	0.9000	0.9100	+82.000%	3	3,025	-81.319%
2026-07-30	0.5000	0.5000	0.5000	0.5000	-50.000%	2	3,025	-66.000%
2026-07-27	1.0000	1.0000	1.0000	1.0000	+11.111%	1	3,025	-83.000%
2026-07-23	4.1100	4.1100	0.9000	0.9000	+5.882%	157	3,025	-81.111%
2026-07-20	0.8500	0.8500	0.8500	0.8500	-4.494%	50	2,881	-80.000%
2026-07-17	1.1500	1.1500	0.8000	0.8900	-38.621%	24	2,831	-80.899%
2026-07-13	1.5300	1.5300	1.2000	1.4500	-18.994%	27	2,811	-88.276%
2026-07-09	2.8000	2.8000	1.7900	1.7900	+37.692%	4	2,809	-90.503%
2026-07-07	1.2500	1.3000	1.2500	1.3000	-23.529%	9	2,809	-86.923%
2026-07-02	1.7000	1.7000	1.7000	1.7000	+17.241%	3	2,809	-90.000%
2026-06-26	1.4500	1.4500	1.4500	1.4500	-27.500%	5	2,809	-88.276%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-20.000%	2	2,809	-91.500%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-2.344%	4	2,813	-93.200%
2026-06-17	2.2000	2.5600	2.2000	2.5600	+23.671%	5	2,813	-93.359%
2026-06-10	2.1500	2.5000	2.0700	2.0700	-38.393%	32	2,817	-91.787%
2026-06-02	3.2000	3.4400	3.2000	3.3600	+4.673%	900	2,814	-94.940%
2026-06-01	3.2100	3.2100	3.2100	3.2100	-2.134%	3	2,200	-94.704%
2026-05-29	3.4300	3.4300	3.2500	3.2800	+9.333%	14	2,199	-94.817%
2026-05-28	3.0000	3.0000	3.0000	3.0000	+27.660%	2	2,193	-94.333%
2026-05-27	3.0000	3.0000	2.3500	2.3500	+5.856%	3	2,193	-92.766%
2026-05-26	2.1000	2.5000	2.0000	2.2200	+37.037%	12	2,191	-92.342%
2026-05-22	1.6500	1.6500	1.6200	1.6200	+8.725%	3	2,197	-89.506%
2026-05-21	1.5500	1.5500	1.4900	1.4900	+6.429%	2	2,196	-88.591%
2026-05-20	1.4000	1.4800	1.3800	1.4000	+19.658%	17	2,196	-87.857%
2026-05-19	1.4200	1.4200	1.1700	1.1700	-35.000%	2	2,202	-85.470%
2026-05-15	1.8000	1.8000	1.8000	1.8000	-14.692%	1	2,202	-90.556%
2026-05-13	2.1700	2.3200	1.9100	2.1100	+15.301%	9	2,202	-91.943%
2026-05-12	1.7500	1.8300	1.7500	1.8300	-10.732%	2	2,201	-90.710%
2026-05-11	2.4800	2.4800	2.0500	2.0500	+14.525%	3	2,201	-91.707%
2026-05-06	1.7500	1.7900	1.7500	1.7900	+8.485%	2	2,201	-90.503%
2026-05-05	1.5000	1.8500	1.5000	1.6500	+17.857%	15	2,201	-89.697%
2026-05-04	1.9000	1.9000	1.4000	1.4000	-15.152%	31	2,197	-87.857%
2026-04-30	1.8500	1.8500	1.6500	1.6500	-2.941%	2	2,206	-89.697%
2026-04-29	1.6000	1.7500	1.5500	1.7000	+6.250%	25	2,205	-90.000%
2026-04-28	1.6500	1.6500	1.6000	1.6000	-16.667%	5	2,185	-89.375%
2026-04-27	1.8400	1.9200	1.8400	1.9200	+12.941%	3	2,188	-91.146%
2026-04-24	1.7000	1.7000	1.7000	1.7000	-10.526%	3	2,186	-90.000%
2026-04-23	1.8000	1.9000	1.8000	1.9000	+27.517%	3	2,187	-91.053%
2026-04-14	1.4900	1.4900	1.4900	1.4900	-7.453%	1	2,185	-88.591%
2026-04-13	1.6100	1.6100	1.6100	1.6100	+16.667%	1	2,186	-89.441%
2026-04-10	1.3000	1.3800	1.3000	1.3800	+15.000%	3	2,185	-87.681%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-14.286%	2	2,187	-85.833%
2026-04-08	1.4000	1.4000	1.4000	1.4000	-6.667%	1	2,189	-87.857%
2026-04-06	1.4900	1.5000	1.3500	1.5000	+20.968%	3	2,188	-88.667%
2026-04-01	1.2500	1.3500	1.2000	1.2400	-0.800%	952	2,186	-86.290%
2026-03-30	1.3500	1.3500	1.1700	1.2500	-3.846%	131	2,689	-86.400%
2026-03-26	1.3000	1.3000	1.3000	1.3000	+18.182%	1	2,581	-86.923%
2026-03-25	1.1000	1.1000	1.1000	1.1000	-31.677%	1	2,581	-84.545%
2026-03-24	1.5600	3.3000	1.5600	1.6100	+5.921%	3	2,581	-89.441%
2026-03-23	1.5200	1.5200	1.5200	1.5200	+16.031%	2	2,581	-88.816%
2026-03-20	1.3100	1.3100	1.3100	1.3100	-22.941%	5	2,580	-87.023%
2026-03-19	1.7000	1.7000	1.7000	1.7000	+17.241%	1	2,580	-90.000%
2026-03-18	1.3600	2.1500	1.0000	1.4500	-16.185%	86	2,580	-88.276%
2026-03-17	1.7300	1.7300	1.7300	1.7300	+23.571%	1	2,617	-90.173%
2026-03-16	1.5300	1.5500	1.4000	1.4000	-31.034%	9	2,616	-87.857%
2026-03-13	2.0300	2.0300	2.0300	2.0300	-14.346%	2	2,623	-91.626%
2026-03-11	2.3400	2.3700	2.3300	2.3700	-3.659%	15	2,621	-92.827%
2026-03-10	2.2800	2.6300	2.2800	2.4600	+20.000%	22	2,636	-93.089%
2026-03-09	1.8000	2.0500	1.8000	2.0500	+41.379%	2	2,654	-91.707%
2026-03-05	1.4500	1.4500	1.4500	1.4500	-7.643%	5	2,653	-88.276%
2026-03-04	1.9500	1.9500	1.5600	1.5700	+2.614%	47	2,648	-89.172%
2026-02-27	1.5300	1.5300	1.5300	1.5300	-17.297%	1	2,602	-88.889%
2026-02-23	1.7500	1.8500	1.7500	1.8500	+15.625%	2	2,601	-90.811%
2026-02-20	1.7000	1.7000	1.6000	1.6000	0.000%	11	2,600	-89.375%
2026-02-19	1.6000	1.6000	1.6000	1.6000	-0.621%	1	2,609	-89.375%
2026-02-17	1.4300	1.6100	1.4300	1.6100	+0.625%	2	2,608	-89.441%
2026-02-13	1.6000	1.6000	1.6000	1.6000	+11.888%	1	2,607	-89.375%
2026-02-12	1.6800	1.6800	1.4200	1.4300	-20.112%	6	2,607	-88.112%
2026-02-11	1.7900	1.7900	1.7900	1.7900	-1.648%	1	2,601	-90.503%
2026-02-06	1.8200	1.8200	1.8200	1.8200	+12.346%	1	2,600	-90.659%
2026-02-05	2.5200	2.5200	1.6200	1.6200	-19.000%	3	2,601	-89.506%
2026-02-02	2.2000	2.2000	2.0000	2.0000	-25.926%	10	2,600	-91.500%
2026-01-30	2.6800	2.7000	2.6700	2.7000	-24.157%	50	2,600	-93.704%
2026-01-28	3.5200	3.5600	3.5200	3.5600	+17.881%	10	2,560	-95.225%
2026-01-27	2.9800	3.0200	2.9500	3.0200	+2.373%	50	2,570	-94.371%
2026-01-26	2.9500	2.9500	2.9500	2.9500	-18.056%	1	2,570	-94.237%
2026-01-09	3.6000	3.6000	3.6000	3.6000	+23.711%	18	2,569	-95.278%
2026-01-05	2.9100	2.9100	2.9100	2.9100	+19.262%	2	2,587	-94.158%
2026-01-02	2.4100	2.4400	2.4100	2.4400	+13.488%	2	2,587	-93.033%
2025-12-31	2.1500	2.1500	2.1500	2.1500	-8.511%	5	2,581	-92.093%
2025-12-30	2.3500	2.3500	2.3500	2.3500	+17.500%	12	2,581	-92.766%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-20.000%	200	2,569	-91.500%
2025-12-26	2.5500	3.0000	2.5000	2.5000	-8.088%	920	2,698	-93.200%
2025-12-24	2.7000	3.1900	2.6900	2.7200	+4.615%	31	1,747	-93.750%
2025-12-23	2.6000	2.6000	2.6000	2.6000	-3.704%	4	1,747	-93.462%
2025-12-19	2.7000	2.7100	2.7000	2.7000	+9.312%	10	1,747	-93.704%
2025-12-16	2.6100	2.6200	2.4700	2.4700	+0.407%	30	1,737	-93.117%
2025-12-15	2.4400	2.5500	2.4400	2.4600	-15.172%	90	1,707	-93.089%
2025-12-12	2.9000	2.9000	2.9000	2.9000	+1.045%	30	1,617	-94.138%
2025-12-10	2.8000	2.8700	2.8000	2.8700	-4.967%	50	1,587	-94.077%
2025-12-09	2.8900	3.0300	2.8500	3.0200	+7.092%	90	1,537	-94.371%
2025-12-08	2.8200	2.8200	2.8200	2.8200	+20.000%	4	1,447	-93.972%
2025-12-03	3.8500	3.8500	2.3500	2.3500	-9.615%	22	1,443	-92.766%
2025-12-02	2.6000	2.6000	2.6000	2.6000	-7.801%	1	1,423	-93.462%
2025-12-01	2.7000	2.8200	2.7000	2.8200	+0.356%	21	1,423	-93.972%
2025-11-26	2.7800	2.8100	2.7700	2.8100	+3.309%	30	1,412	-93.950%
2025-11-25	2.9400	2.9400	2.7200	2.7200	-4.895%	80	1,412	-93.750%
2025-11-24	2.8500	2.8600	2.8500	2.8600	+1.418%	12	1,332	-94.056%
2025-11-21	3.2000	3.2000	2.6500	2.8200	-14.024%	52	1,334	-93.972%
2025-11-20	4.1900	4.1900	3.2400	3.2800	-23.543%	4	1,336	-94.817%
2025-11-19	4.2900	4.2900	4.2900	4.2900	+12.598%	1	1,339	-96.037%
2025-11-17	3.9000	4.0500	3.7300	3.8100	-30.220%	36	1,338	-95.538%
2025-11-13	5.4600	5.4600	5.4600	5.4600	+17.419%	1	1,314	-96.886%
2025-11-11	5.1800	5.1800	4.6500	4.6500	-12.429%	3	1,313	-96.344%
2025-11-10	5.3100	5.3100	5.3100	5.3100	+15.939%	2	1,313	-96.798%
2025-11-06	4.5800	4.5800	4.5800	4.5800	+7.765%	1	1,313	-96.288%
2025-11-05	4.2500	4.2500	3.7000	4.2500	-3.409%	34	1,312	-96.000%
2025-11-04	4.5000	4.9300	4.2000	4.4000	-17.448%	62	1,280	-96.136%
2025-11-03	5.9700	5.9700	5.3100	5.3300	-24.930%	47	1,171	-96.811%
2025-10-30	7.1000	7.1000	7.1000	7.1000	+18.333%	2	1,171	-97.606%
2025-10-29	6.0000	6.0000	6.0000	6.0000	+40.187%	22	1,171	-97.167%
2025-10-28	4.2000	4.2800	4.2000	4.2800	-23.571%	5	1,149	-96.028%
2025-10-27	5.6700	5.6700	5.6000	5.6000	+24.444%	20	1,134	-96.964%
2025-10-22	4.3000	5.1100	4.3000	4.5000	-13.958%	80	1,134	-96.222%
2025-10-21	5.2300	5.2300	5.2200	5.2300	-11.953%	10	1,056	-96.750%
2025-10-17	6.3000	6.3000	5.9400	5.9400	-7.907%	2	1,046	-97.138%
2025-10-16	7.4000	7.4400	6.0200	6.4500	-16.881%	61	1,045	-97.364%
2025-10-15	7.8000	7.8000	7.2600	7.7600	-11.818%	25	1,084	-97.809%
2025-10-14	13.0000	13.0000	8.8000	8.8000	+9.317%	5	1,062	-98.068%
2025-10-13	6.9300	8.0500	6.9300	8.0500	+43.750%	35	1,060	-97.888%
2025-10-10	5.6000	5.6000	5.6000	5.6000	+38.272%	4	1,031	-96.964%
2025-10-09	4.5000	4.5000	4.0500	4.0500	-10.000%	8	1,029	-95.802%
2025-10-08	4.1600	4.5000	4.1500	4.5000	+7.143%	11	1,026	-96.222%
2025-10-07	4.4500	4.5600	4.2000	4.2000	-2.326%	103	1,016	-95.952%
2025-10-06	4.1500	4.3000	4.1500	4.3000	+7.500%	5	1,014	-96.047%
2025-10-01	4.4000	4.5000	4.0000	4.0000	-11.504%	22	1,010	-95.750%
2025-09-30	4.5400	4.5400	4.5200	4.5200	-16.912%	2	1,009	-96.239%
2025-09-29	5.4400	5.4400	5.4400	5.4400	-3.717%	5	1,008	-96.875%
2025-09-26	5.8900	5.8900	5.6500	5.6500	+41.250%	35	1,008	-96.991%
2025-09-25	4.0000	4.0000	4.0000	4.0000	-31.624%	1	1,008	-95.750%
2025-09-24	5.8500	5.8500	5.8500	5.8500	-6.400%	2	1,009	-97.094%
2025-09-23	6.6300	6.6300	5.8500	6.2500	+27.551%	17	1,011	-97.280%
2025-09-22	4.9800	5.1800	4.5900	4.9000	-3.922%	10	995	-96.531%
2025-09-19	4.9000	5.1000	4.9000	5.1000	+14.607%	110	985	-96.667%
2025-09-18	5.1900	5.1900	4.1000	4.4500	+14.396%	214	880	-96.180%
2025-09-17	4.0500	4.4000	3.5000	3.8900	-11.591%	555	756	-95.630%
2025-09-16	4.2400	4.4500	4.1200	4.4000	-13.556%	161	201	-96.136%
2025-09-15	4.3800	5.1800	4.3700	5.0900	0.000%	40	40	-96.660%

.dark-mode .bFnKH6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bFnKH6{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20280121C17ASPI Jan 21 2028 17.00 Call (ASPI280121C00017000)option OPRA

ASPI20280121C17
ASPI Jan 21 2028 17.00 Call (ASPI280121C00017000)
option OPRA