Dark

ASPI20280121C5
ASPI Jan 21 2028 5.00 Call (ASPI280121C00005000)
option OPRA

EOD

Jul 29, 2026

1.70-8.108%(-0.15)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.8500	1.8500	1.5500	1.7000	-8.108%	319	4,477	0.000%
2026-07-28	1.9500	2.0000	1.8500	1.8500	-6.091%	23	4,573	-8.108%
2026-07-27	1.9000	1.9700	1.9000	1.9700	+1.546%	15	4,566	-13.706%
2026-07-24	1.9400	1.9400	1.9400	1.9400	-1.523%	1	4,552	-12.371%
2026-07-23	1.9200	2.1000	1.9200	1.9700	-1.500%	170	4,551	-13.706%
2026-07-22	2.2000	2.2000	2.0000	2.0000	-10.314%	13	4,389	-15.000%
2026-07-21	2.1500	2.3700	2.1000	2.2300	+14.948%	49	4,386	-23.767%
2026-07-20	1.9500	2.0000	1.8500	1.9400	-7.619%	217	4,347	-12.371%
2026-07-17	1.9000	2.1500	1.7500	2.1000	+5.000%	38	4,382	-19.048%
2026-07-16	2.0500	2.2200	1.9500	2.0000	-21.260%	153	4,358	-15.000%
2026-07-15	2.6000	2.6000	2.5000	2.5400	-7.636%	16	4,260	-33.071%
2026-07-14	2.6200	2.7500	2.5200	2.7500	+7.843%	40	4,246	-38.182%
2026-07-13	2.8600	2.8600	2.5500	2.5500	-8.929%	205	4,210	-33.333%
2026-07-10	2.7500	2.8300	2.7500	2.8000	-3.448%	43	4,150	-39.286%
2026-07-09	2.8500	2.9500	2.8500	2.9000	+3.571%	15	4,143	-41.379%
2026-07-08	2.7500	4.5000	2.7000	2.8000	-1.754%	13	4,138	-39.286%
2026-07-07	2.8500	2.8500	2.8500	2.8500	-8.654%	14	4,127	-40.351%
2026-07-06	3.5000	3.5000	3.1200	3.1200	-8.235%	17	4,113	-45.513%
2026-07-02	3.9000	3.9000	3.4000	3.4000	-10.526%	7	4,112	-50.000%
2026-07-01	3.8000	3.8000	3.7000	3.8000	0.000%	3	4,112	-55.263%
2026-06-30	4.2000	4.2000	3.8000	3.8000	-2.062%	4	4,110	-55.263%
2026-06-29	3.9000	3.9000	3.7500	3.8800	+6.887%	13	4,108	-56.186%
2026-06-26	3.5000	3.6400	3.5000	3.6300	-4.474%	36	4,097	-53.168%
2026-06-25	4.6000	4.6000	3.8000	3.8000	-11.628%	7	4,111	-55.263%
2026-06-24	4.1000	4.3900	4.1000	4.3000	-10.417%	7	4,109	-60.465%
2026-06-23	4.4000	4.8000	4.4000	4.8000	+6.667%	2	4,112	-64.583%
2026-06-22	4.5200	4.5200	4.5000	4.5000	-0.662%	10	4,112	-62.222%
2026-06-18	4.4800	4.5300	4.4800	4.5300	+1.798%	3	4,125	-62.472%
2026-06-17	4.5000	4.5000	4.4500	4.4500	+9.606%	10	4,125	-61.798%
2026-06-16	4.2000	4.2000	4.0000	4.0600	-9.978%	5	4,115	-58.128%
2026-06-15	4.5100	4.5100	4.5100	4.5100	+12.750%	3	4,116	-62.306%
2026-06-12	4.0500	4.0500	4.0000	4.0000	+1.781%	13	4,113	-57.500%
2026-06-11	3.6000	3.9300	3.5000	3.9300	+9.167%	22	4,102	-56.743%
2026-06-10	3.9700	3.9700	3.5800	3.6000	-12.409%	20	4,080	-52.778%
2026-06-09	4.5000	4.5000	3.9000	4.1100	-6.591%	20	4,064	-58.637%
2026-06-08	4.4000	4.7000	4.4000	4.4000	+2.326%	20	4,064	-61.364%
2026-06-05	5.0200	5.0200	4.2800	4.3000	-22.939%	153	4,065	-60.465%
2026-06-04	5.0000	5.5800	5.0000	5.5800	+9.412%	186	3,963	-69.534%
2026-06-03	5.8500	5.8500	5.1000	5.1000	-10.526%	113	3,799	-66.667%
2026-06-02	5.4000	5.8400	5.2000	5.7000	+3.636%	248	3,686	-70.175%
2026-06-01	5.3600	5.5000	4.9900	5.5000	+10.000%	77	3,502	-69.091%
2026-05-29	4.9300	5.6000	4.9000	5.0000	-4.031%	239	3,456	-66.000%
2026-05-28	4.0000	5.2100	4.0000	5.2100	+26.150%	144	3,425	-67.370%
2026-05-27	4.3000	4.6000	4.1300	4.1300	-3.953%	76	3,385	-58.838%
2026-05-26	4.3000	4.5000	4.0300	4.3000	+40.065%	206	3,353	-60.465%
2026-05-22	3.2500	3.4000	3.0700	3.0700	+5.862%	11	3,264	-44.625%
2026-05-21	3.0000	3.0000	2.8500	2.9000	-3.974%	23	3,247	-41.379%
2026-05-20	2.9500	3.0200	2.9500	3.0200	+16.154%	16	3,247	-43.709%
2026-05-19	2.6500	2.7400	2.6000	2.6000	-14.754%	6	3,214	-34.615%
2026-05-18	3.3000	3.3000	3.0500	3.0500	-10.294%	20	3,214	-44.262%
2026-05-15	3.4000	3.4000	3.4000	3.4000	-10.526%	1	3,214	-50.000%
2026-05-13	3.8000	3.9000	3.8000	3.8000	+8.571%	753	3,215	-55.263%
2026-05-12	3.6900	3.6900	3.5000	3.5000	-8.854%	2	3,928	-51.429%
2026-05-11	3.3000	4.0000	3.3000	3.8400	+27.575%	49	3,928	-55.729%
2026-05-08	2.9000	3.0100	2.9000	3.0100	+0.333%	2	3,919	-43.522%
2026-05-07	3.0600	3.1000	3.0000	3.0000	-6.250%	54	3,920	-43.333%
2026-05-06	3.1800	3.2000	3.1800	3.2000	+9.589%	100	3,962	-46.875%
2026-05-04	2.9000	3.0800	2.9000	2.9200	-2.667%	9	3,862	-41.781%
2026-05-01	2.8500	3.0000	2.7800	3.0000	+5.263%	307	4,161	-43.333%
2026-04-30	3.0500	3.2000	2.8500	2.8500	+3.636%	3	4,161	-40.351%
2026-04-29	3.0500	3.1000	2.7500	2.7500	-11.290%	111	4,160	-38.182%
2026-04-28	3.2500	3.2500	3.0000	3.1000	-4.025%	5	4,049	-45.161%
2026-04-27	3.2300	3.2300	3.2300	3.2300	+3.859%	1	4,044	-47.368%
2026-04-24	3.3000	3.3000	3.1100	3.1100	-5.758%	4	4,044	-45.338%
2026-04-22	3.0000	3.3000	3.0000	3.3000	+9.272%	12	4,040	-48.485%
2026-04-21	3.0000	3.0200	3.0000	3.0200	-2.581%	11	4,038	-43.709%
2026-04-20	3.1300	3.1300	3.1000	3.1000	-6.627%	20	4,038	-45.161%
2026-04-17	3.1900	3.5000	3.0300	3.3200	+8.497%	571	4,018	-48.795%
2026-04-16	3.4000	3.4000	2.9300	3.0600	-8.929%	66	3,569	-44.444%
2026-04-15	3.4000	3.4000	3.3600	3.3600	+22.182%	45	3,513	-49.405%
2026-04-14	2.7700	2.7700	2.7500	2.7500	-4.844%	10	3,558	-38.182%
2026-04-13	2.8500	2.8900	2.8500	2.8900	+15.600%	6	3,550	-41.176%
2026-04-10	2.5000	2.5000	2.5000	2.5000	+7.759%	1	3,545	-32.000%
2026-04-09	2.3500	2.4100	2.3200	2.3200	-7.200%	117	3,546	-26.724%
2026-04-08	2.6100	2.6100	2.3900	2.5000	+8.696%	16	3,639	-32.000%
2026-04-07	2.5500	2.5500	2.2600	2.3000	+2.222%	19	3,635	-26.087%
2026-04-06	2.3000	2.6500	2.2500	2.2500	-6.250%	444	3,621	-24.444%
2026-04-02	2.4900	2.9000	2.2700	2.4000	+1.695%	73	3,162	-29.167%
2026-04-01	3.0200	3.0200	2.3000	2.3600	-7.451%	180	3,162	-27.966%
2026-03-31	3.0200	3.0200	2.3800	2.5500	+4.938%	51	3,019	-33.333%
2026-03-30	2.9600	2.9600	2.3100	2.4300	-6.538%	145	3,010	-30.041%
2026-03-27	2.6500	2.8000	2.3500	2.6000	-3.704%	111	2,898	-34.615%
2026-03-26	2.5700	2.8600	2.5700	2.7000	-10.000%	55	2,794	-37.037%
2026-03-25	3.2300	3.2300	2.9500	3.0000	-3.226%	20	2,801	-43.333%
2026-03-24	3.7700	3.7700	3.1000	3.1000	+14.815%	28	2,799	-45.161%
2026-03-23	2.6000	2.7300	2.4000	2.7000	+14.894%	133	2,799	-37.037%
2026-03-20	2.6600	2.8500	2.2300	2.3500	-4.082%	41	2,899	-27.660%
2026-03-19	2.4700	2.4700	2.3000	2.4500	-5.405%	160	2,889	-30.612%
2026-03-18	3.0000	3.0000	2.4900	2.5900	-12.203%	296	2,923	-34.363%
2026-03-17	3.2000	3.2400	2.7500	2.9500	-7.233%	82	3,160	-42.373%
2026-03-16	3.5000	3.8000	3.0000	3.1800	-0.625%	31	3,122	-46.541%
2026-03-13	3.7200	3.7200	3.0000	3.2000	-12.329%	312	3,121	-46.875%
2026-03-12	3.7600	3.8100	3.6100	3.6500	+1.108%	17	3,020	-53.425%
2026-03-11	3.8700	4.0600	3.6000	3.6100	-5.000%	43	3,017	-52.909%
2026-03-10	4.0000	4.1100	3.8000	3.8000	+2.703%	307	3,006	-55.263%
2026-03-09	3.4300	3.7000	3.2100	3.7000	+8.824%	17	2,723	-54.054%
2026-03-06	3.4500	3.4800	3.2000	3.4000	+17.241%	103	2,722	-50.000%
2026-03-05	3.1600	3.1900	2.8000	2.9000	-7.937%	40	2,661	-41.379%
2026-03-04	3.1300	3.2200	3.0800	3.1500	+3.618%	88	2,641	-46.032%
2026-03-03	3.1000	3.1100	3.0100	3.0400	-5.882%	69	2,619	-44.079%
2026-03-02	3.0000	3.2300	3.0000	3.2300	+6.250%	38	2,619	-47.368%
2026-02-27	3.0500	3.1100	3.0400	3.0400	-8.157%	21	2,613	-44.079%
2026-02-26	3.1500	3.3900	3.1500	3.3100	-5.158%	33	2,613	-48.640%
2026-02-25	3.3000	3.5000	3.3000	3.4900	+5.758%	4	2,613	-51.289%
2026-02-24	3.3000	3.3000	3.3000	3.3000	+6.452%	50	2,613	-48.485%
2026-02-20	3.2500	3.2500	3.0000	3.1000	-0.641%	24	2,563	-45.161%
2026-02-19	3.1700	3.1700	3.1200	3.1200	-5.455%	5	2,555	-45.513%
2026-02-18	3.1000	3.3000	3.1000	3.3000	+10.738%	6	2,554	-48.485%
2026-02-17	2.9800	2.9800	2.9800	2.9800	-9.146%	2	2,554	-42.953%
2026-02-13	2.6500	3.3000	2.6500	3.2800	+8.251%	30	2,548	-48.171%
2026-02-12	3.0000	3.3000	3.0000	3.0300	-10.882%	115	2,548	-43.894%
2026-02-10	3.4000	3.4000	3.4000	3.4000	-3.955%	2	2,633	-50.000%
2026-02-09	3.5400	3.5400	3.5400	3.5400	+1.143%	10	2,631	-51.977%
2026-02-06	3.2200	3.5100	3.2200	3.5000	+8.025%	29	2,621	-51.429%
2026-02-05	3.6800	3.6800	3.2400	3.2400	-0.613%	42	2,594	-47.531%
2026-02-04	4.0000	4.0000	3.2600	3.2600	-10.929%	159	2,552	-47.853%
2026-02-02	3.9600	3.9600	3.6000	3.6600	-12.857%	76	2,705	-53.552%
2026-01-30	4.5000	4.5000	4.2000	4.2000	-11.765%	11	2,625	-59.524%
2026-01-29	4.7700	4.7800	4.7600	4.7600	-11.852%	35	2,615	-64.286%
2026-01-28	5.1200	5.4000	5.1200	5.4000	+6.931%	6	2,580	-68.519%
2026-01-27	4.8000	5.0500	4.8000	5.0500	-0.980%	66	2,574	-66.337%
2026-01-26	5.0500	5.1000	5.0500	5.1000	-14.858%	2	2,639	-66.667%
2026-01-23	7.0000	7.0000	5.9900	5.9900	-0.167%	4	2,639	-71.619%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+32.450%	10	2,638	-71.667%
2026-01-21	5.3300	5.3300	4.5300	4.5300	-6.598%	13	2,628	-62.472%
2026-01-20	5.4600	5.4600	4.8000	4.8500	-6.551%	43	2,619	-64.948%
2026-01-16	5.3200	5.3200	5.1900	5.1900	+0.193%	5	2,660	-67.245%
2026-01-12	5.1800	5.1800	5.1800	5.1800	-7.500%	4	2,660	-67.181%
2026-01-09	5.0000	5.6200	5.0000	5.6000	+25.843%	8	2,656	-69.643%
2026-01-08	4.2000	4.4500	4.2000	4.4500	+3.488%	12	2,653	-61.798%
2026-01-07	4.5000	4.5000	4.3000	4.3000	-8.511%	237	2,665	-60.465%
2026-01-06	4.3900	4.7000	4.3500	4.7000	+3.982%	6	2,441	-63.830%
2026-01-05	4.5900	4.5900	4.3000	4.5200	+22.826%	4	2,435	-62.389%
2026-01-02	3.6800	3.6800	3.6800	3.6800	+5.143%	10	2,435	-53.804%
2025-12-31	3.5100	3.7000	3.5000	3.5000	-5.405%	336	2,096	-51.429%
2025-12-30	3.6800	3.7000	3.6000	3.7000	-2.887%	66	2,096	-54.054%
2025-12-29	4.1100	4.1100	3.8100	3.8100	-3.788%	105	2,031	-55.381%
2025-12-26	3.9500	3.9600	3.9000	3.9600	-1.000%	5	1,927	-57.071%
2025-12-24	4.1000	4.1000	4.0000	4.0000	+0.503%	46	1,879	-57.500%
2025-12-23	4.2300	4.2400	3.9800	3.9800	-2.927%	10	1,879	-57.286%
2025-12-22	4.3700	4.3700	4.0000	4.1000	-4.651%	19	1,869	-58.537%
2025-12-19	4.3500	4.4000	4.3000	4.3000	+8.861%	9	1,870	-60.465%
2025-12-18	4.0300	4.0300	3.9500	3.9500	+3.947%	3	1,861	-56.962%
2025-12-16	3.7700	3.8000	3.7700	3.8000	0.000%	5	1,860	-55.263%
2025-12-15	4.0000	4.0000	3.8000	3.8000	-9.524%	13	1,855	-55.263%
2025-12-12	4.3900	4.4300	4.2000	4.2000	-8.497%	48	1,847	-59.524%
2025-12-11	4.2500	4.6000	4.2500	4.5900	+10.072%	6	1,799	-62.963%
2025-12-10	4.3000	4.4400	4.1700	4.1700	-14.898%	74	1,793	-59.233%
2025-12-09	4.2000	4.9000	4.2000	4.9000	+11.872%	3	1,836	-65.306%
2025-12-08	4.3800	4.3800	4.3800	4.3800	-6.809%	1	1,834	-61.187%
2025-12-05	4.7000	4.7000	4.7000	4.7000	0.000%	3	1,833	-63.830%
2025-12-04	4.4700	4.7200	4.4200	4.7000	+14.634%	30	1,830	-63.830%
2025-12-03	3.7000	4.1000	3.6000	4.1000	+9.626%	166	1,816	-58.537%
2025-12-02	3.7000	3.8900	3.7000	3.7400	-4.103%	77	1,659	-54.545%
2025-12-01	4.0400	4.1100	3.9000	3.9000	-9.302%	21	1,583	-56.410%
2025-11-28	4.4100	4.4100	4.3000	4.3000	+6.436%	3	1,567	-60.465%
2025-11-26	4.1000	4.1000	4.0400	4.0400	-4.941%	17	1,548	-57.921%
2025-11-25	4.0000	4.2500	3.5000	4.2500	-1.163%	127	1,548	-60.000%
2025-11-24	2.9600	4.3000	2.9600	4.3000	+3.865%	84	1,423	-60.465%
2025-11-21	4.6000	4.6000	3.8900	4.1400	-12.842%	163	1,340	-58.937%
2025-11-20	5.5000	5.5000	4.6000	4.7500	-8.654%	245	1,178	-64.211%
2025-11-18	5.2000	5.2000	5.2000	5.2000	0.000%	5	933	-67.308%
2025-11-17	6.0500	6.1000	5.2000	5.2000	-15.584%	106	928	-67.308%
2025-11-14	6.1600	6.1600	6.1600	6.1600	+7.881%	20	822	-72.403%
2025-11-13	6.7000	6.7000	5.7100	5.7100	-16.029%	122	802	-70.228%
2025-11-12	6.8000	6.9000	6.1200	6.8000	-1.306%	31	680	-75.000%
2025-11-11	6.9700	7.0000	6.3500	6.8900	+0.584%	7	649	-75.327%
2025-11-10	6.7500	6.9000	6.7500	6.8500	+5.385%	5	643	-75.182%
2025-11-07	6.5000	6.5000	5.5000	6.5000	+15.044%	38	644	-73.846%
2025-11-06	6.0000	6.2600	5.6500	5.6500	-5.833%	54	606	-69.912%
2025-11-05	6.0000	6.0000	6.0000	6.0000	-10.714%	10	560	-71.667%
2025-11-04	7.0000	7.0000	6.7000	6.7200	-22.312%	19	550	-74.702%
2025-10-28	8.8000	8.8000	8.6500	8.6500	+12.777%	13	531	-80.347%
2025-10-27	7.8000	7.8500	7.1000	7.6700	+18.000%	30	488	-77.836%
2025-10-22	7.0000	7.0000	6.5000	6.5000	-15.584%	2	488	-73.846%
2025-10-21	7.7000	7.7000	7.7000	7.7000	-4.348%	1	486	-77.922%
2025-10-20	8.0500	8.0500	8.0500	8.0500	-1.829%	10	485	-78.882%
2025-10-17	8.9000	8.9000	8.2000	8.2000	-8.889%	21	475	-79.268%
2025-10-16	9.5100	9.5100	9.0000	9.0000	-7.692%	4	454	-81.111%
2025-10-15	10.0000	10.1000	9.7500	9.7500	-2.985%	3	450	-82.564%
2025-10-13	10.0500	10.0500	10.0500	10.0500	+48.889%	1	449	-83.085%
2025-10-09	6.5200	6.7500	6.5000	6.7500	+2.273%	25	448	-74.815%
2025-10-08	6.4000	6.6000	6.4000	6.6000	0.000%	11	423	-74.242%
2025-10-07	6.6000	6.6000	6.6000	6.6000	-2.941%	10	412	-74.242%
2025-10-06	6.6000	6.8000	6.6000	6.8000	-1.019%	7	402	-75.000%
2025-10-03	6.8700	6.8700	6.8700	6.8700	+7.344%	50	397	-75.255%
2025-10-02	6.4000	6.4000	6.4000	6.4000	-4.335%	5	347	-73.438%
2025-10-01	7.0100	7.2800	6.6000	6.6900	+1.364%	332	342	-74.589%
2025-09-19	7.0000	7.0000	6.5900	6.6000	0.000%	10	10	-74.242%

.dark-mode .MFTHn3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFTHn3{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20280121C5ASPI Jan 21 2028 5.00 Call (ASPI280121C00005000)option OPRA

ASPI20280121C5
ASPI Jan 21 2028 5.00 Call (ASPI280121C00005000)
option OPRA