Dark

ASPI20280121C3
ASPI Jan 21 2028 3.00 Call (ASPI280121C00003000)
option OPRA

EOD

Sep 30, 2026

1.12-2.609%(-0.03)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.2000	1.2800	1.1200	1.1200	-2.609%	38	4,829	0.000%
2026-09-29	1.1500	1.2800	1.1000	1.1500	+8.491%	161	4,807	-2.609%
2026-09-28	1.2500	2.5000	0.9900	1.0600	-21.481%	820	4,648	+5.660%
2026-09-25	1.4500	1.4500	1.3200	1.3500	-10.000%	150	3,838	-17.037%
2026-09-24	1.6500	1.6500	1.2700	1.5000	+3.448%	35	3,693	-25.333%
2026-09-23	1.3500	1.5500	1.3500	1.4500	+3.571%	37	3,672	-22.759%
2026-09-22	1.5000	1.5000	1.4000	1.4000	-21.348%	8	3,656	-20.000%
2026-09-21	1.7800	1.7800	1.7800	1.7800	+18.667%	1	3,649	-37.079%
2026-09-18	1.6800	1.6800	1.5000	1.5000	-9.091%	68	3,648	-25.333%
2026-09-17	1.6500	1.6500	1.6500	1.6500	+10.000%	3	3,580	-32.121%
2026-09-16	1.5900	1.5900	1.5000	1.5000	-0.662%	8	3,579	-25.333%
2026-09-15	1.5000	1.6000	1.4000	1.5100	-6.790%	57	3,571	-25.828%
2026-09-14	1.5000	1.6600	1.5000	1.6200	-4.706%	19	3,514	-30.864%
2026-09-11	1.8500	1.8500	1.6000	1.7000	-9.091%	163	3,495	-34.118%
2026-09-10	2.0500	2.1000	1.8700	1.8700	-10.952%	43	3,456	-40.107%
2026-09-09	2.2500	2.2500	2.0900	2.1000	-14.286%	31	3,455	-46.667%
2026-09-08	2.6000	2.6000	2.4500	2.4500	0.000%	32	3,439	-54.286%
2026-09-04	2.3500	2.4500	2.3500	2.4500	-3.543%	2,026	3,680	-54.286%
2026-09-03	2.5400	2.5400	2.5400	2.5400	+20.952%	1	3,680	-55.906%
2026-09-02	2.1000	2.1000	2.1000	2.1000	+1.942%	1	3,680	-46.667%
2026-09-01	2.1500	2.1500	2.0600	2.0600	-6.787%	16	3,680	-45.631%
2026-08-31	2.3000	2.3000	2.2100	2.2100	+0.455%	6	3,664	-49.321%
2026-08-28	2.2100	2.2500	2.2000	2.2000	-4.348%	10	3,664	-49.091%
2026-08-27	2.4000	2.4000	2.3000	2.3000	+1.770%	9	3,664	-51.304%
2026-08-25	2.4000	2.4000	2.2600	2.2600	+5.116%	4	3,657	-50.442%
2026-08-24	2.1500	2.1500	2.1500	2.1500	-6.114%	3	3,659	-47.907%
2026-08-21	2.3000	2.3000	2.2800	2.2900	+1.778%	6	3,661	-51.092%
2026-08-20	2.4000	2.4000	2.1900	2.2500	-6.250%	8	3,658	-50.222%
2026-08-19	2.3000	2.4000	2.2000	2.4000	+6.667%	9	3,654	-53.333%
2026-08-18	2.2900	2.2900	2.2500	2.2500	-5.462%	8	3,645	-50.222%
2026-08-17	2.5000	2.5000	2.3000	2.3800	-17.361%	70	3,643	-52.941%
2026-08-14	2.8800	2.8800	2.8800	2.8800	+6.667%	10	3,665	-61.111%
2026-08-13	2.8000	2.8000	2.7000	2.7000	-1.099%	5	3,655	-58.519%
2026-08-12	2.6500	2.7300	2.6500	2.7300	+4.598%	46	3,658	-58.974%
2026-08-10	2.5300	2.6100	2.5300	2.6100	+7.851%	45	3,615	-57.088%
2026-08-05	2.5300	2.5300	2.3500	2.4200	-8.679%	47	3,660	-53.719%
2026-08-04	2.6500	2.6500	2.6500	2.6500	+0.760%	42	3,616	-57.736%
2026-08-03	2.8000	2.8000	2.6300	2.6300	+9.583%	4	3,641	-57.414%
2026-07-31	2.4000	2.4000	2.4000	2.4000	+4.348%	1	3,637	-53.333%
2026-07-30	2.4700	2.4700	2.3000	2.3000	+9.524%	4	3,638	-51.304%
2026-07-29	2.2000	2.2000	2.1000	2.1000	-12.500%	126	3,634	-46.667%
2026-07-27	2.4000	2.4000	2.3700	2.4000	-1.235%	4	3,511	-53.333%
2026-07-24	2.4500	2.6000	2.3800	2.4300	-2.800%	35	3,509	-53.909%
2026-07-23	2.5000	2.5000	2.5000	2.5000	-3.846%	1	3,524	-55.200%
2026-07-22	2.7600	2.7600	2.6000	2.6000	-5.455%	11	3,523	-56.923%
2026-07-21	3.0000	3.0000	2.7500	2.7500	+14.583%	2	3,513	-59.273%
2026-07-20	2.3400	2.4000	2.3400	2.4000	-0.415%	1,001	3,511	-53.333%
2026-07-17	2.3000	2.4500	2.1500	2.4100	-5.490%	1,234	2,512	-53.527%
2026-07-16	2.9000	2.9000	2.5000	2.5500	-18.269%	113	1,574	-56.078%
2026-07-13	3.3000	3.3000	3.1200	3.1200	-13.812%	4	1,564	-64.103%
2026-07-08	3.6200	3.6200	3.6200	3.6200	+6.471%	1	1,561	-69.061%
2026-07-07	3.4000	3.4000	3.4000	3.4000	-8.108%	1	1,560	-67.059%
2026-07-06	3.9000	3.9000	3.7000	3.7000	-7.500%	26	1,559	-69.730%
2026-07-02	4.2000	4.2200	4.0000	4.0000	-8.046%	54	1,541	-72.000%
2026-06-29	4.6800	4.6800	4.3500	4.3500	-8.421%	7	1,541	-74.253%
2026-06-25	4.5500	4.7500	4.4000	4.7500	-6.863%	8	1,538	-76.421%
2026-06-24	5.0500	5.1000	5.0400	5.1000	+15.909%	21	1,537	-78.039%
2026-06-11	4.4000	4.4000	4.4000	4.4000	-0.901%	2	1,536	-74.545%
2026-06-09	4.8100	4.8100	4.3900	4.4400	-15.909%	7	1,538	-74.775%
2026-06-08	5.3800	5.3800	5.2800	5.2800	+1.538%	8	1,540	-78.788%
2026-06-05	5.2000	5.2000	5.2000	5.2000	-16.129%	5	1,532	-78.462%
2026-06-04	6.1000	6.2000	6.1000	6.2000	-2.208%	5	1,535	-81.935%
2026-06-02	6.5000	6.5000	6.3400	6.3400	+5.667%	151	1,538	-82.334%
2026-06-01	6.0000	6.0000	6.0000	6.0000	+3.448%	1	1,489	-81.333%
2026-05-29	5.9000	6.2000	5.8000	5.8000	0.000%	7	1,488	-80.690%
2026-05-28	5.5000	6.1400	5.5000	5.8000	+18.367%	26	1,494	-80.690%
2026-05-26	5.0000	5.3000	4.8400	4.9000	+44.118%	32	1,503	-77.143%
2026-05-21	3.4000	3.4000	3.4000	3.4000	-0.585%	2	1,497	-67.059%
2026-05-20	3.4000	3.4200	3.4000	3.4200	-14.500%	20	1,495	-67.251%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-4.306%	1	1,495	-72.000%
2026-05-14	4.6000	4.6000	4.1800	4.1800	-7.111%	3	1,494	-73.206%
2026-05-13	4.5000	4.5000	4.3000	4.5000	0.000%	13	1,504	-75.111%
2026-05-11	4.2000	4.5000	4.2000	4.5000	+22.283%	17	1,504	-75.111%
2026-05-07	3.8000	3.8000	3.3500	3.6800	-1.075%	20	1,508	-69.565%
2026-05-06	3.7200	3.7200	3.7200	3.7200	+9.091%	3	1,488	-69.892%
2026-05-05	3.4100	3.4100	3.4100	3.4100	-2.571%	2	1,489	-67.155%
2026-05-04	3.5000	3.5000	3.5000	3.5000	-3.581%	1	1,487	-68.000%
2026-04-30	3.3000	3.6300	3.2000	3.6300	+11.692%	67	1,486	-69.146%
2026-04-29	3.0500	3.2500	3.0500	3.2500	-13.102%	2	1,526	-65.538%
2026-04-22	3.7400	3.7400	3.7400	3.7400	+13.333%	1	1,526	-70.053%
2026-04-21	3.9300	3.9300	3.3000	3.3000	-13.158%	3	1,524	-66.061%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-0.783%	1	1,524	-70.526%
2026-04-17	3.8300	3.8300	3.8300	3.8300	+19.688%	3	1,523	-70.757%
2026-04-14	3.5000	3.5000	3.2000	3.2000	-7.246%	2	1,520	-65.000%
2026-04-13	3.0500	3.5000	3.0500	3.4500	+15.000%	283	1,520	-67.536%
2026-04-08	3.1300	3.1300	2.9100	3.0000	+11.111%	15	1,237	-62.667%
2026-04-07	2.9500	2.9500	2.6700	2.7000	-4.594%	128	1,237	-58.519%
2026-04-06	3.0400	3.0400	2.8100	2.8300	-2.414%	42	1,109	-60.424%
2026-04-02	3.3000	3.3000	2.7300	2.9000	-3.333%	63	1,064	-61.379%
2026-04-01	3.5700	3.5700	2.7000	3.0000	-3.226%	36	1,064	-62.667%
2026-03-31	3.4700	3.4700	2.8200	3.1000	+10.714%	43	1,066	-63.871%
2026-03-30	3.4100	3.4100	2.7400	2.8000	-1.754%	29	1,059	-60.000%
2026-03-27	3.2300	3.2300	2.8500	2.8500	-12.037%	9	1,055	-60.702%
2026-03-26	3.4700	3.4700	3.1200	3.2400	-7.163%	56	1,048	-65.432%
2026-03-25	3.6400	3.7600	3.4800	3.4900	-3.056%	20	1,056	-67.908%
2026-03-24	4.1700	4.1700	3.5700	3.6000	+15.756%	22	1,046	-68.889%
2026-03-23	3.0900	3.1200	2.7600	3.1100	+17.358%	22	1,055	-63.987%
2026-03-20	3.0900	3.3500	2.6500	2.6500	-7.018%	82	1,044	-57.736%
2026-03-19	2.9500	3.7300	2.7500	2.8500	-11.765%	233	992	-60.702%
2026-03-18	3.4900	3.4900	3.2300	3.2300	-6.105%	156	777	-65.325%
2026-03-17	3.7900	3.7900	3.3500	3.4400	-8.995%	95	709	-67.442%
2026-03-16	3.9900	4.0500	3.6000	3.7800	-3.077%	54	648	-70.370%
2026-03-13	4.2500	4.2700	3.8300	3.9000	-17.021%	23	616	-71.282%
2026-03-12	4.2800	4.7000	4.2200	4.7000	+14.634%	22	615	-76.170%
2026-03-11	4.3600	4.5800	4.1000	4.1000	-5.093%	44	613	-72.683%
2026-03-10	4.3900	4.7400	4.3200	4.3200	+5.366%	28	611	-74.074%
2026-03-09	3.6900	4.2700	3.6900	4.1000	+7.895%	43	610	-72.683%
2026-03-06	3.9400	3.9700	3.7500	3.8000	+8.262%	43	583	-70.526%
2026-03-05	3.6700	3.7000	3.4400	3.5100	-6.649%	22	588	-68.091%
2026-03-04	3.6300	3.7700	3.6100	3.7600	+3.297%	66	583	-70.213%
2026-03-03	3.7000	3.7000	3.5600	3.6400	-3.191%	69	587	-69.231%
2026-03-02	3.6900	3.9000	3.5300	3.7600	+2.174%	25	584	-70.213%
2026-02-27	3.7500	3.7500	3.6100	3.6800	-7.538%	24	584	-69.565%
2026-02-26	3.7900	3.9800	3.7900	3.9800	-1.485%	33	576	-71.859%
2026-02-25	3.8500	4.1800	3.8500	4.0400	+7.733%	76	503	-72.277%
2026-02-20	3.7500	3.7500	3.7500	3.7500	-1.316%	3	503	-70.133%
2026-02-19	3.8000	3.8000	3.8000	3.8000	+4.110%	1	500	-70.526%
2026-02-18	3.8800	3.8800	3.6500	3.6500	-1.351%	10	501	-69.315%
2026-02-13	3.7000	3.7000	3.7000	3.7000	+5.714%	2	507	-69.730%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-20.455%	2	507	-68.000%
2026-02-10	4.4000	4.4000	4.4000	4.4000	+12.821%	4	505	-74.545%
2026-02-06	4.2000	4.2000	3.9000	3.9000	-13.333%	5	501	-71.282%
2026-02-04	4.0000	4.5000	4.0000	4.5000	-2.174%	23	498	-75.111%
2026-02-03	4.6000	4.6000	4.6000	4.6000	-2.542%	2	475	-75.652%
2026-02-02	4.7200	4.7200	4.7200	4.7200	-0.422%	10	473	-76.271%
2026-01-30	5.2000	5.2000	4.7400	4.7400	-10.566%	13	463	-76.371%
2026-01-29	5.3700	5.3700	5.1100	5.3000	-6.195%	15	452	-78.868%
2026-01-26	5.9000	5.9500	5.6500	5.6500	-11.856%	11	439	-80.177%
2026-01-23	6.2800	6.4100	6.2700	6.4100	+13.451%	28	428	-82.527%
2026-01-21	6.0000	6.0000	5.6500	5.6500	-3.419%	9	454	-80.177%
2026-01-12	5.8500	5.8500	5.8500	5.8500	-0.847%	1	445	-80.855%
2026-01-09	5.9000	5.9000	5.9000	5.9000	+18.000%	1	445	-81.017%
2026-01-06	5.0000	5.0000	5.0000	5.0000	-3.288%	3	445	-77.600%
2026-01-05	5.1700	5.1700	5.1700	5.1700	+23.095%	1	445	-78.337%
2026-01-02	4.0000	4.2000	4.0000	4.2000	-1.408%	53	445	-73.333%
2025-12-31	4.0000	4.2600	4.0000	4.2600	-5.333%	6	396	-73.709%
2025-12-24	4.6600	4.6700	4.4300	4.5000	0.000%	20	376	-75.111%
2025-12-22	4.9200	4.9200	4.5000	4.5000	-0.881%	13	376	-75.111%
2025-12-17	4.5400	4.6400	4.5400	4.5400	+6.824%	50	363	-75.330%
2025-12-16	4.2900	4.4000	4.2500	4.2500	-3.409%	70	313	-73.647%
2025-12-15	4.4000	4.4000	4.4000	4.4000	-6.383%	1	243	-74.545%
2025-12-12	4.9000	4.9000	4.5500	4.7000	-0.634%	69	242	-76.170%
2025-12-11	4.9800	4.9800	4.7300	4.7300	-0.839%	30	173	-76.321%
2025-12-08	4.9700	4.9700	4.7600	4.7700	-12.637%	6	143	-76.520%
2025-12-05	5.4600	5.4600	5.4600	5.4600	+2.439%	10	139	-79.487%
2025-12-04	5.3300	5.3300	5.3300	5.3300	+30.000%	1	129	-78.987%
2025-12-03	4.1000	4.1000	4.1000	4.1000	-2.381%	4	128	-72.683%
2025-12-01	4.5500	4.5500	4.2000	4.2000	-6.667%	8	126	-73.333%
2025-11-26	4.5000	4.5000	4.5000	4.5000	+0.223%	4	120	-75.111%
2025-11-25	4.1900	4.4900	3.9900	4.4900	+32.059%	13	120	-75.056%
2025-11-24	3.4000	3.4000	3.4000	3.4000	+3.030%	1	117	-67.059%
2025-11-21	4.4600	4.8000	3.3000	3.3000	-40.000%	67	118	-66.061%
2025-11-20	5.5000	5.5000	5.5000	5.5000	-8.333%	10	53	-79.636%
2025-11-17	6.5700	6.5700	6.0000	6.0000	-12.409%	8	43	-81.333%
2025-11-14	7.1200	7.1300	6.8500	6.8500	-9.750%	8	35	-83.650%
2025-11-12	7.7200	7.7200	7.5900	7.5900	+0.132%	8	27	-85.244%
2025-11-11	7.5800	7.5800	7.5800	7.5800	+9.855%	4	19	-85.224%
2025-11-07	6.9000	6.9000	6.9000	6.9000	-1.569%	1	15	-83.768%
2025-11-06	7.0100	7.0100	7.0100	7.0100	+7.846%	1	15	-84.023%
2025-11-04	6.5000	6.5000	6.5000	6.5000	-28.177%	2	15	-82.769%
2025-10-29	9.0500	9.0500	9.0500	9.0500	+13.125%	3	15	-87.624%
2025-10-23	8.0000	8.0000	8.0000	8.0000	-4.762%	1	12	-86.000%
2025-10-21	8.1200	8.4000	8.1200	8.4000	-3.448%	2	12	-86.667%
2025-10-17	8.7000	8.7000	8.7000	8.7000	-22.667%	1	11	-87.126%
2025-10-15	12.2300	12.2300	11.2500	11.2500	+7.245%	9	11	-90.044%
2025-10-13	10.4900	10.4900	10.4900	10.4900	+46.508%	12	15	-89.323%
2025-10-08	7.1600	7.1600	7.1600	7.1600	-12.683%	8	22	-84.358%
2025-10-06	8.2000	8.2000	8.2000	8.2000	+6.494%	2	14	-86.341%
2025-10-01	9.5000	9.5000	7.7000	7.7000	-21.429%	10	12	-85.455%
2025-09-22	10.0000	10.0000	9.8000	9.8000	0.000%	2	2	-88.571%

.dark-mode .Y65llW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y65llW{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20280121C3ASPI Jan 21 2028 3.00 Call (ASPI280121C00003000)option OPRA

ASPI20280121C3
ASPI Jan 21 2028 3.00 Call (ASPI280121C00003000)
option OPRA