Dark

ASPI20280121C20
ASPI Jan 21 2028 20.00 Call (ASPI280121C00020000)
option OPRA

EOD

Jul 29, 2026

0.7900-7.059%(-0.0600)317

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.8700	0.8900	0.7500	0.7900	-7.059%	317	17,135	0.000%
2026-07-28	0.9500	0.9500	0.8500	0.8500	-6.593%	9	17,191	-7.059%
2026-07-27	0.9500	1.0000	0.8000	0.9100	-3.191%	37	17,183	-13.187%
2026-07-24	0.9500	0.9800	0.8500	0.9400	-3.093%	11	17,176	-15.957%
2026-07-23	0.9000	0.9700	0.9000	0.9700	-3.000%	23	17,179	-18.557%
2026-07-22	1.1600	1.1600	1.0000	1.0000	+11.111%	2	17,169	-21.000%
2026-07-21	0.9500	1.0600	0.9000	0.9000	+5.882%	241	17,168	-12.222%
2026-07-20	0.7500	0.8700	0.7500	0.8500	0.000%	946	17,164	-7.059%
2026-07-17	1.5000	1.5000	0.7000	0.8500	-8.602%	172	16,220	-7.059%
2026-07-16	0.9400	1.0000	0.8000	0.9300	-22.500%	1,053	16,063	-15.054%
2026-07-15	1.3500	1.3500	1.2000	1.2000	-4.000%	11	15,544	-34.167%
2026-07-14	1.1600	1.2600	1.1500	1.2500	+14.679%	5	15,539	-36.800%
2026-07-13	1.2200	1.4100	1.0500	1.0900	-16.154%	63	15,539	-27.523%
2026-07-10	1.3600	1.3600	1.3000	1.3000	-7.801%	4	15,533	-39.231%
2026-07-09	1.8500	1.8500	1.3000	1.4100	+11.024%	3	15,531	-43.972%
2026-07-08	2.9400	2.9400	1.2500	1.2700	-6.618%	210	15,531	-37.795%
2026-07-07	1.4300	1.6500	1.2500	1.3600	-7.483%	56	15,524	-41.912%
2026-07-06	1.6200	1.6200	1.3500	1.4700	+8.889%	14	15,479	-46.259%
2026-07-02	1.9500	1.9900	1.3500	1.3500	-20.588%	18	15,476	-41.481%
2026-06-30	1.7000	1.7000	1.7000	1.7000	+6.250%	1	15,476	-53.529%
2026-06-29	1.7000	1.7000	1.6000	1.6000	0.000%	3	15,475	-50.625%
2026-06-26	1.7900	1.7900	1.6000	1.6000	-21.951%	26	15,474	-50.625%
2026-06-25	1.9500	2.0500	1.8400	2.0500	-4.651%	22	15,499	-61.463%
2026-06-24	2.0700	2.2700	2.0700	2.1500	-15.686%	18	15,500	-63.256%
2026-06-23	2.4500	2.6500	2.4500	2.5500	-0.778%	131	15,499	-69.020%
2026-06-22	2.4100	2.6000	2.4100	2.5700	+4.898%	72	15,454	-69.261%
2026-06-18	2.3000	2.5800	2.3000	2.4500	0.000%	550	14,924	-67.755%
2026-06-17	2.4000	2.4500	2.2000	2.4500	+23.116%	17	14,924	-67.755%
2026-06-16	2.0400	2.0600	1.9900	1.9900	-14.224%	8	14,930	-60.302%
2026-06-15	2.5000	2.5000	2.3100	2.3200	+12.077%	3	14,930	-65.948%
2026-06-12	2.2000	2.2500	2.0700	2.0700	+1.970%	62	14,929	-61.836%
2026-06-11	1.7700	2.0400	1.7400	2.0300	+7.979%	120	14,929	-61.084%
2026-06-10	2.0000	2.1000	1.8800	1.8800	-6.468%	31	14,819	-57.979%
2026-06-09	2.3000	2.3000	1.9000	2.0100	-18.952%	155	14,817	-60.697%
2026-06-08	2.4100	2.7200	2.4100	2.4800	+7.826%	17	14,818	-68.145%
2026-06-05	2.6000	2.6800	2.2700	2.3000	-22.034%	157	14,818	-65.652%
2026-06-04	2.9000	3.0000	2.4800	2.9500	+5.357%	167	14,809	-73.220%
2026-06-03	3.0000	3.4000	2.7800	2.8000	-10.543%	214	14,776	-71.786%
2026-06-02	2.9100	3.3000	2.9100	3.1300	+6.102%	500	14,632	-74.760%
2026-06-01	2.9600	2.9700	2.6800	2.9500	-1.667%	160	14,277	-73.220%
2026-05-29	2.7400	3.0000	2.7100	3.0000	+6.383%	112	14,194	-73.667%
2026-05-28	2.2000	3.0000	2.2000	2.8200	+25.333%	333	14,104	-71.986%
2026-05-27	2.1500	2.4000	1.9700	2.2500	+3.687%	15	14,076	-64.889%
2026-05-26	1.9500	2.3500	1.9500	2.1700	+44.667%	694	14,074	-63.594%
2026-05-22	1.5100	1.6200	1.5000	1.5000	+15.385%	9	13,804	-47.333%
2026-05-21	1.3000	1.3000	1.3000	1.3000	-10.345%	30	13,804	-39.231%
2026-05-20	1.4500	1.4500	1.4500	1.4500	+22.881%	5	13,804	-45.517%
2026-05-19	1.3000	1.3300	1.1800	1.1800	-18.056%	144	13,790	-33.051%
2026-05-18	1.3800	1.4400	1.3700	1.4400	-14.286%	68	13,790	-45.139%
2026-05-15	1.6600	1.6800	1.6600	1.6800	-6.667%	3	13,790	-52.976%
2026-05-14	1.8000	1.8000	1.8000	1.8000	0.000%	1	13,789	-56.111%
2026-05-13	1.8000	1.8000	1.8000	1.8000	+12.500%	3	13,775	-56.111%
2026-05-12	1.3000	1.6500	1.3000	1.6000	-13.514%	29	13,775	-50.625%
2026-05-11	1.4000	1.9000	1.3800	1.8500	+25.850%	263	13,775	-57.297%
2026-05-07	1.4500	1.4700	1.4500	1.4700	-11.976%	12	13,762	-46.259%
2026-05-06	1.5700	1.6700	1.4500	1.6700	+26.515%	57	13,773	-52.695%
2026-05-05	1.2500	1.3500	1.2500	1.3200	-8.966%	102	13,772	-40.152%
2026-05-04	1.4200	1.4500	1.4200	1.4500	+9.848%	5	13,771	-45.517%
2026-05-01	1.3200	1.3200	1.3200	1.3200	-12.000%	300	14,046	-40.152%
2026-04-30	1.3500	1.9000	1.3500	1.5000	-5.660%	4	14,046	-47.333%
2026-04-29	1.4500	1.6100	1.2200	1.5900	0.000%	109	14,045	-50.314%
2026-04-27	1.5100	1.5900	1.5100	1.5900	+4.605%	3	13,964	-50.314%
2026-04-24	1.5200	1.5200	1.5200	1.5200	-6.173%	1	13,963	-48.026%
2026-04-23	1.5000	1.7200	1.5000	1.6200	+4.516%	105	13,962	-51.235%
2026-04-22	1.5500	1.5500	1.5500	1.5500	-0.641%	1	13,962	-49.032%
2026-04-20	1.4800	1.5700	1.4000	1.5600	-0.637%	28	13,963	-49.359%
2026-04-17	1.5400	1.7000	1.3300	1.5700	+5.369%	150	13,958	-49.682%
2026-04-16	1.5000	1.5000	1.4900	1.4900	+10.370%	11	13,849	-46.980%
2026-04-14	1.4500	1.4500	1.3500	1.3500	-12.903%	5	13,849	-41.481%
2026-04-13	1.3900	1.6000	1.3900	1.5500	+38.393%	38	13,846	-49.032%
2026-04-09	1.2000	1.2000	1.1200	1.1200	+1.818%	45	13,846	-29.464%
2026-04-07	1.1500	1.1500	1.1000	1.1000	+11.111%	393	13,851	-28.182%
2026-04-06	0.9900	0.9900	0.9900	0.9900	-13.913%	300	14,052	-20.202%
2026-04-02	1.2700	1.5000	1.1500	1.1500	+6.481%	232	13,522	-31.304%
2026-04-01	1.6100	1.6100	1.0100	1.0800	-21.168%	2,173	13,522	-26.852%
2026-03-31	1.3400	1.6100	1.2000	1.3700	+19.130%	636	11,946	-42.336%
2026-03-27	1.1500	1.2000	1.1500	1.1500	-19.014%	26	11,337	-31.304%
2026-03-26	1.4200	1.4200	1.4200	1.4200	-8.387%	1	11,332	-44.366%
2026-03-25	1.5000	1.5500	1.5000	1.5500	-2.516%	7	11,332	-49.032%
2026-03-24	2.6000	2.6000	1.5900	1.5900	+18.657%	2	11,329	-50.314%
2026-03-23	0.7500	1.4500	0.7500	1.3400	+21.818%	115	11,328	-41.045%
2026-03-20	1.3000	1.3000	1.0200	1.1000	0.000%	81	11,235	-28.182%
2026-03-19	1.7800	1.7800	1.1000	1.1000	-13.386%	104	11,236	-28.182%
2026-03-18	1.2800	1.2900	1.2300	1.2700	-5.224%	28	11,132	-37.795%
2026-03-17	1.6000	1.6000	1.2500	1.3400	-10.667%	246	11,132	-41.045%
2026-03-16	1.7500	1.7700	1.4700	1.5000	-6.250%	31	11,095	-47.333%
2026-03-13	2.0300	2.0300	1.2500	1.6000	-18.782%	417	11,071	-50.625%
2026-03-12	1.7000	2.0500	1.7000	1.9700	-1.500%	260	11,070	-59.898%
2026-03-10	2.0000	2.0000	2.0000	2.0000	+3.627%	1	11,024	-60.500%
2026-03-09	1.8000	2.1000	1.7600	1.9300	+24.516%	236	11,025	-59.067%
2026-03-06	1.9000	1.9000	1.5500	1.5500	+15.672%	181	11,026	-49.032%
2026-03-05	1.6700	1.6700	1.3400	1.3400	-10.667%	12	10,912	-41.045%
2026-03-04	1.5400	1.5400	1.5000	1.5000	-3.226%	420	10,912	-47.333%
2026-03-03	1.7200	1.7200	1.4800	1.5500	-3.125%	837	11,292	-49.032%
2026-03-02	1.4900	1.6000	1.4800	1.6000	+6.667%	101	11,002	-50.625%
2026-02-27	1.4200	1.5100	1.4200	1.5000	-11.765%	76	11,002	-47.333%
2026-02-25	1.5000	1.7700	1.5000	1.7000	+3.030%	13	11,007	-53.529%
2026-02-24	1.3500	1.7900	1.3500	1.6500	+10.000%	184	11,007	-52.121%
2026-02-23	1.6700	1.6700	1.5000	1.5000	+7.143%	6	11,058	-47.333%
2026-02-20	1.5000	1.5000	1.3500	1.4000	-7.895%	19	11,058	-43.571%
2026-02-19	1.5000	1.5200	1.4800	1.5200	+1.333%	260	11,065	-48.026%
2026-02-18	1.2700	1.6000	1.2700	1.5000	+7.143%	114	10,805	-47.333%
2026-02-17	1.4300	1.6000	1.4000	1.4000	-4.762%	71	10,705	-43.571%
2026-02-13	1.3500	1.6000	1.3500	1.4700	-8.125%	103	10,803	-46.259%
2026-02-12	1.9200	1.9200	1.4000	1.6000	+4.575%	205	10,803	-50.625%
2026-02-11	1.7000	1.7000	1.4300	1.5300	-15.000%	129	10,683	-48.366%
2026-02-10	1.6900	1.8000	1.5000	1.8000	+10.429%	22	10,588	-56.111%
2026-02-09	1.7600	1.7600	1.6300	1.6300	+1.875%	21	10,587	-51.534%
2026-02-06	1.4300	1.6400	1.1900	1.6000	+14.286%	65	10,596	-50.625%
2026-02-05	1.7100	2.0000	1.4000	1.4000	-16.168%	339	10,583	-43.571%
2026-02-04	1.8200	2.0000	1.5400	1.6700	-13.021%	464	10,540	-52.695%
2026-02-03	2.2000	2.2000	1.7200	1.9200	+9.714%	5	10,827	-58.854%
2026-02-02	2.1000	2.2400	1.6500	1.7500	-15.459%	408	10,822	-54.857%
2026-01-30	3.6000	3.6000	2.0400	2.0700	-19.141%	63	10,809	-61.836%
2026-01-29	2.7500	2.7500	2.5000	2.5600	-8.571%	144	10,804	-69.141%
2026-01-28	2.9500	2.9500	2.8000	2.8000	-6.040%	20	10,714	-71.786%
2026-01-27	3.7000	3.7000	2.6000	2.9800	+8.364%	124	10,702	-73.490%
2026-01-26	2.8500	2.8500	2.7500	2.7500	-14.063%	20	10,764	-71.273%
2026-01-23	3.2000	3.3000	3.0700	3.2000	+3.896%	136	10,768	-75.313%
2026-01-22	3.0800	3.0800	3.0800	3.0800	+17.110%	228	10,815	-74.351%
2026-01-21	2.8300	2.8500	2.5500	2.6300	-10.544%	52	10,815	-69.962%
2026-01-20	2.8600	3.1000	2.8500	2.9400	-5.161%	49	10,774	-73.129%
2026-01-16	3.0000	3.2000	3.0000	3.1000	+1.307%	25	10,824	-74.516%
2026-01-15	3.0000	3.0600	2.9500	3.0600	+11.679%	59	10,824	-74.183%
2026-01-14	2.7400	2.7400	2.7400	2.7400	+11.837%	1	10,874	-71.168%
2026-01-13	2.7500	3.0200	2.4500	2.4500	-23.438%	45	10,874	-67.755%
2026-01-12	3.2000	3.2000	3.2000	3.2000	0.000%	15	10,893	-75.313%
2026-01-09	3.0000	3.5000	3.0000	3.2000	+16.364%	64	10,878	-75.313%
2026-01-08	2.6000	2.8900	2.6000	2.7500	+20.087%	637	10,828	-71.273%
2026-01-07	2.8300	2.8400	2.2900	2.2900	+4.091%	249	11,061	-65.502%
2026-01-06	2.5700	2.6000	2.2000	2.2000	-12.351%	18	11,110	-64.091%
2026-01-05	2.5600	2.5600	2.2800	2.5100	+21.256%	107	11,119	-68.526%
2026-01-02	2.0700	2.0700	2.0700	2.0700	+3.500%	60	11,119	-61.836%
2025-12-31	2.1000	2.2000	1.9700	2.0000	0.000%	56	11,177	-60.500%
2025-12-30	2.1000	2.1000	2.0000	2.0000	-13.043%	28	11,177	-60.500%
2025-12-29	2.6200	2.6200	2.2500	2.3000	+4.545%	329	11,192	-65.652%
2025-12-26	2.6000	2.6000	2.0000	2.2000	-15.385%	701	11,360	-64.091%
2025-12-24	2.5500	2.6700	2.4300	2.6000	+6.122%	174	10,486	-69.615%
2025-12-23	2.8600	2.8600	2.4000	2.4500	-3.922%	78	10,486	-67.755%
2025-12-22	2.7300	2.7800	2.4000	2.5500	-1.923%	329	10,452	-69.020%
2025-12-19	2.4000	2.6000	2.4000	2.6000	+5.691%	21	10,223	-69.615%
2025-12-18	2.7500	2.7500	2.4000	2.4600	-0.405%	201	10,202	-67.886%
2025-12-17	2.8000	2.8000	2.4200	2.4700	+5.106%	343	10,013	-68.016%
2025-12-16	2.3300	2.5000	2.1800	2.3500	-2.893%	2,062	9,736	-66.383%
2025-12-15	2.8700	2.8700	2.2900	2.4200	-2.419%	604	8,566	-67.355%
2025-12-12	2.8500	2.8500	2.4400	2.4800	-12.676%	800	7,962	-68.145%
2025-12-11	2.4200	2.9800	2.4200	2.8400	+5.576%	786	7,163	-72.183%
2025-12-10	2.6100	2.7500	2.5500	2.6900	+2.281%	2,347	6,387	-70.632%
2025-12-09	3.2500	3.2500	2.6000	2.6300	-0.755%	188	4,092	-69.962%
2025-12-08	3.1000	3.1000	2.4500	2.6500	-8.621%	276	3,909	-70.189%
2025-12-05	2.9600	2.9600	2.8000	2.9000	0.000%	46	3,658	-72.759%
2025-12-04	2.6500	3.0000	2.4000	2.9000	+21.849%	455	3,612	-72.759%
2025-12-03	2.8800	2.9600	2.0500	2.3800	+5.778%	258	3,169	-66.807%
2025-12-02	2.6900	2.6900	2.0000	2.2500	-8.163%	143	2,966	-64.889%
2025-12-01	2.5800	2.7200	2.2700	2.4500	-9.926%	210	2,824	-67.755%
2025-11-28	2.6500	2.7200	2.5000	2.7200	+2.642%	91	2,622	-70.956%
2025-11-26	2.7000	2.7700	2.4500	2.6500	+6.855%	437	2,137	-70.189%
2025-11-25	2.8500	2.8500	2.3000	2.4800	-0.800%	17	2,137	-68.145%
2025-11-24	3.0000	3.0000	2.4000	2.5000	-0.794%	132	2,130	-68.400%
2025-11-21	2.7500	2.7500	2.3500	2.5200	-15.152%	440	2,000	-68.651%
2025-11-20	4.0500	4.0500	2.8000	2.9700	-23.846%	271	1,779	-73.401%
2025-11-19	3.8500	3.9000	3.5000	3.9000	+5.691%	5	1,523	-79.744%
2025-11-18	3.6000	3.7200	3.5400	3.6900	+2.500%	20	1,521	-78.591%
2025-11-17	3.8000	4.0000	3.3000	3.6000	-12.195%	68	1,518	-78.056%
2025-11-14	4.1300	4.3800	3.5000	4.1000	+2.500%	48	1,475	-80.732%
2025-11-13	4.2800	4.4100	4.0000	4.0000	-10.112%	28	1,429	-80.250%
2025-11-12	4.3600	4.8800	3.8000	4.4500	-5.319%	43	1,412	-82.247%
2025-11-11	4.7800	4.7800	4.1000	4.7000	+3.297%	117	1,369	-83.191%
2025-11-10	4.3800	4.7700	4.3800	4.5500	+1.111%	112	1,259	-82.637%
2025-11-07	4.0000	4.9000	4.0000	4.5000	+21.622%	39	1,152	-82.444%
2025-11-06	4.1800	4.2600	3.7000	3.7000	-5.128%	18	1,121	-78.649%
2025-11-05	4.5500	4.6600	3.9000	3.9000	-8.235%	73	1,106	-79.744%
2025-11-04	4.5000	4.5900	3.5000	4.2500	-13.793%	245	1,116	-81.412%
2025-11-03	4.8900	4.9300	4.8600	4.9300	-5.192%	21	1,157	-83.976%
2025-10-31	5.8100	5.8100	5.2000	5.2000	-14.050%	12	1,157	-84.808%
2025-10-30	5.5500	6.2000	5.5500	6.0500	+18.627%	248	1,147	-86.942%
2025-10-29	5.6500	5.9000	5.1000	5.1000	-12.069%	144	1,068	-84.510%
2025-10-28	5.5500	6.1000	5.3000	5.8000	+10.899%	48	1,041	-86.379%
2025-10-27	5.2500	5.4000	4.4000	5.2300	+7.172%	155	950	-84.895%
2025-10-24	5.4400	5.4400	4.8800	4.8800	+1.035%	55	950	-83.811%
2025-10-23	4.8000	4.8300	4.8000	4.8300	+6.858%	10	898	-83.644%
2025-10-22	4.2500	4.5200	4.2500	4.5200	-9.600%	4	888	-82.522%
2025-10-21	5.0000	5.0000	5.0000	5.0000	-9.910%	2	887	-84.200%
2025-10-20	5.5100	6.0000	5.2000	5.5500	+0.909%	34	887	-85.766%
2025-10-17	5.8500	6.5000	5.1000	5.5000	-8.940%	235	868	-85.636%
2025-10-16	6.6200	7.4300	5.7200	6.0400	-16.111%	260	844	-86.921%
2025-10-15	7.2700	8.2000	6.8000	7.2000	-10.000%	130	588	-89.028%
2025-10-14	7.4200	8.0000	7.4200	8.0000	+14.286%	12	565	-90.125%
2025-10-13	6.3600	8.1000	6.3600	7.0000	+37.255%	60	559	-88.714%
2025-10-10	5.3500	5.6000	5.0000	5.1000	+25.926%	17	533	-84.510%
2025-10-09	4.5400	4.5400	3.7600	4.0500	+6.579%	36	518	-80.494%
2025-10-08	3.5900	4.2000	3.5900	3.8000	-5.000%	36	488	-79.211%
2025-10-06	4.0000	4.2000	4.0000	4.0000	0.000%	3	453	-80.250%
2025-10-01	4.3100	4.3100	3.6900	4.0000	-2.439%	445	451	-80.250%
2025-09-30	4.5000	4.5000	4.1000	4.1000	-15.289%	2	32	-80.732%
2025-09-29	4.8400	4.8400	4.8400	4.8400	-7.810%	1	31	-83.678%
2025-09-26	5.2500	5.2500	5.2500	5.2500	+5.000%	30	31	-84.952%
2025-09-25	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-84.200%

.dark-mode .lHfTPd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHfTPd{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20280121C20ASPI Jan 21 2028 20.00 Call (ASPI280121C00020000)option OPRA

ASPI20280121C20
ASPI Jan 21 2028 20.00 Call (ASPI280121C00020000)
option OPRA