Dark

ASPI20280121C7
ASPI Jan 21 2028 7.00 Call (ASPI280121C00007000)
option OPRA

EOD

Jul 29, 2026

1.48-7.500%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.6000	1.6000	1.4800	1.4800	-7.500%	2	4,963	0.000%
2026-07-28	1.6000	1.6000	1.6000	1.6000	-8.571%	5	4,962	-7.500%
2026-07-27	1.9300	1.9300	1.5500	1.7500	+10.063%	55	4,957	-15.429%
2026-07-24	2.2400	2.2400	1.5900	1.5900	-11.667%	2	4,962	-6.918%
2026-07-23	1.8000	1.8000	1.8000	1.8000	-10.000%	1	4,962	-17.778%
2026-07-21	2.3300	2.3300	2.0000	2.0000	+16.959%	58	4,961	-26.000%
2026-07-20	1.6400	1.7100	1.6200	1.7100	+2.395%	15	4,903	-13.450%
2026-07-17	1.5500	1.6700	1.5000	1.6700	+1.212%	61	4,898	-11.377%
2026-07-16	2.0000	2.6500	1.6500	1.6500	-25.676%	28	4,883	-10.303%
2026-07-15	2.1400	2.2200	2.1400	2.2200	+0.909%	21	4,878	-33.333%
2026-07-13	2.3000	2.6100	2.2000	2.2000	-10.204%	52	4,858	-32.727%
2026-07-10	2.4000	2.4500	2.3000	2.4500	-5.769%	5	4,806	-39.592%
2026-07-09	2.6000	2.6000	2.6000	2.6000	+6.122%	1	4,802	-43.077%
2026-07-08	2.4400	2.4500	2.3500	2.4500	+6.522%	207	4,803	-39.592%
2026-07-07	2.5000	2.5000	2.3000	2.3000	-16.364%	3	4,599	-35.652%
2026-07-06	2.9000	2.9000	2.7000	2.7500	-5.172%	16	4,598	-46.182%
2026-07-02	3.2000	3.4500	2.8700	2.9000	-13.174%	59	4,566	-48.966%
2026-07-01	4.1000	4.1000	3.3400	3.3400	-1.765%	26	4,566	-55.689%
2026-06-30	3.4000	3.4000	3.4000	3.4000	0.000%	3	4,540	-56.471%
2026-06-29	3.3000	3.4700	3.3000	3.4000	+9.677%	9	4,537	-56.471%
2026-06-26	3.4700	3.4700	3.1000	3.1000	-8.824%	33	4,530	-52.258%
2026-06-25	4.7000	4.7000	3.4000	3.4000	-8.847%	19	4,507	-56.471%
2026-06-24	3.7300	3.7300	3.7300	3.7300	-9.024%	1	4,490	-60.322%
2026-06-23	4.1000	4.1000	4.1000	4.1000	0.000%	3	4,490	-63.902%
2026-06-22	4.1000	4.1000	4.1000	4.1000	+0.737%	2	4,487	-63.902%
2026-06-18	4.0400	4.2000	4.0000	4.0700	+7.105%	16	4,498	-63.636%
2026-06-17	3.6000	4.1000	3.6000	3.8000	+11.765%	10	4,498	-61.053%
2026-06-16	3.5500	3.5500	3.4000	3.4000	-11.458%	10	4,501	-56.471%
2026-06-15	4.0000	4.2000	3.8400	3.8400	+2.400%	7	4,510	-61.458%
2026-06-12	3.7000	3.8600	3.6000	3.7500	+5.932%	21	4,506	-60.533%
2026-06-11	3.2000	3.5400	3.1000	3.5400	+11.672%	13	4,517	-58.192%
2026-06-10	3.5500	3.5500	3.1000	3.1700	-9.429%	56	4,514	-53.312%
2026-06-09	4.0000	4.0000	3.4000	3.5000	-10.256%	6	4,508	-57.714%
2026-06-08	4.0000	4.3300	3.9000	3.9000	+8.333%	29	4,507	-62.051%
2026-06-05	4.8000	4.8000	3.6000	3.6000	-27.273%	1,032	4,502	-58.889%
2026-06-04	4.8000	4.9500	4.8000	4.9500	+1.020%	7	3,854	-70.101%
2026-06-03	4.9100	4.9100	4.7000	4.9000	-4.110%	4	3,856	-69.796%
2026-06-02	5.0000	5.4300	4.8000	5.1100	+4.286%	22	3,853	-71.037%
2026-06-01	4.8600	4.9300	4.5800	4.9000	-2.000%	61	3,842	-69.796%
2026-05-29	5.5000	5.5000	4.4700	5.0000	+6.383%	27	3,797	-70.400%
2026-05-28	4.0000	4.8000	4.0000	4.7000	+27.027%	18	3,800	-68.511%
2026-05-27	3.6000	4.0000	3.6000	3.7000	-5.128%	27	3,795	-60.000%
2026-05-26	3.4500	3.9000	3.4500	3.9000	+41.818%	83	3,781	-62.051%
2026-05-22	2.7500	2.7500	2.7500	2.7500	+10.000%	10	3,774	-46.182%
2026-05-21	3.2200	3.2200	2.4000	2.5000	-2.724%	29	3,767	-40.800%
2026-05-20	2.4700	2.5700	2.4200	2.5700	+35.263%	156	3,767	-42.412%
2026-05-19	1.9000	1.9000	1.9000	1.9000	-37.294%	6	3,915	-22.105%
2026-05-15	3.0100	3.0500	2.9800	3.0300	-7.339%	6	3,915	-51.155%
2026-05-14	3.4100	3.4100	3.2000	3.2700	-6.571%	20	3,914	-54.740%
2026-05-13	3.4000	3.5000	3.4000	3.5000	+10.410%	2	3,910	-57.714%
2026-05-12	2.8000	3.2400	2.8000	3.1700	-8.908%	8	3,910	-53.312%
2026-05-11	3.1000	3.4800	2.8000	3.4800	+44.398%	64	3,910	-57.471%
2026-05-08	2.6000	2.6000	2.4100	2.4100	-8.015%	16	3,909	-38.589%
2026-05-07	2.7500	2.7500	2.6200	2.6200	-2.963%	20	3,893	-43.511%
2026-05-06	2.7000	2.7000	2.7000	2.7000	+8.000%	1	3,873	-45.185%
2026-05-05	2.5000	2.5000	2.5000	2.5000	+21.951%	36	3,873	-40.800%
2026-05-04	2.0500	2.0500	2.0500	2.0500	-45.910%	1	3,908	-27.805%
2026-04-30	3.7900	3.7900	3.7900	3.7900	+43.019%	15	3,907	-60.950%
2026-04-27	2.6500	2.6500	2.6500	2.6500	-3.636%	4	3,892	-44.151%
2026-04-24	2.7500	2.7500	2.7500	2.7500	+5.769%	53	3,888	-46.182%
2026-04-23	2.5600	2.9400	2.5600	2.6000	-7.143%	21	3,835	-43.077%
2026-04-22	2.3200	2.8000	2.3200	2.8000	+8.527%	4	3,839	-47.143%
2026-04-21	2.7000	2.9000	2.5800	2.5800	-12.542%	120	3,728	-42.636%
2026-04-20	2.9500	2.9500	2.9500	2.9500	+3.873%	27	3,728	-49.831%
2026-04-15	2.9700	2.9700	2.8400	2.8400	+20.339%	2	3,718	-47.887%
2026-04-14	2.4000	2.4000	2.3600	2.3600	+18.000%	4	3,718	-37.288%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-29.825%	1	3,719	-26.000%
2026-04-08	2.8500	2.8500	2.8500	2.8500	+42.500%	1	3,719	-48.070%
2026-04-02	2.4200	2.4200	2.0000	2.0000	+0.503%	53	3,707	-26.000%
2026-04-01	2.0000	2.1000	1.9500	1.9900	-8.295%	930	3,707	-25.628%
2026-03-31	2.0500	2.1700	2.0500	2.1700	+4.831%	2	4,234	-31.797%
2026-03-30	1.9500	2.1400	1.9500	2.0700	-8.000%	35	4,234	-28.502%
2026-03-27	2.4000	2.4000	2.2500	2.2500	-10.000%	4	4,204	-34.222%
2026-03-26	2.4500	2.5000	2.4500	2.5000	+4.167%	12	4,200	-40.800%
2026-03-25	2.7000	2.7000	2.4000	2.4000	-20.000%	2	4,193	-38.333%
2026-03-24	2.9600	3.0000	2.9300	3.0000	+15.385%	8	4,191	-50.667%
2026-03-23	2.7000	2.9200	2.1500	2.6000	-1.887%	119	4,191	-43.077%
2026-03-20	2.0900	2.6500	2.0300	2.6500	+27.404%	20	4,086	-44.151%
2026-03-19	2.0800	2.0800	2.0800	2.0800	-13.693%	20	4,072	-28.846%
2026-03-18	3.0700	3.0700	2.0200	2.4100	-5.490%	79	4,092	-38.589%
2026-03-17	2.5500	2.5500	2.5500	2.5500	-1.923%	1	4,107	-41.961%
2026-03-16	2.8300	2.8300	2.6000	2.6000	-6.475%	28	4,108	-43.077%
2026-03-13	3.3800	3.5300	2.7800	2.7800	-10.897%	408	4,112	-46.763%
2026-03-11	3.5200	3.5500	3.1200	3.1200	-13.333%	20	3,720	-52.564%
2026-03-10	3.3000	3.6700	3.3000	3.6000	+14.286%	40	3,740	-58.889%
2026-03-09	3.1500	3.1500	3.1500	3.1500	+8.621%	1	3,768	-53.016%
2026-03-06	2.7000	2.9500	2.7000	2.9000	+20.833%	54	3,768	-48.966%
2026-03-05	2.6000	2.6800	2.4000	2.4000	-8.046%	18	3,716	-38.333%
2026-03-04	2.6500	2.6500	2.6000	2.6100	-7.117%	45	3,716	-43.295%
2026-03-02	2.7000	2.8100	2.7000	2.8100	+6.038%	10	3,671	-47.331%
2026-02-27	2.6500	2.6500	2.6500	2.6500	-14.516%	29	3,663	-44.151%
2026-02-25	2.8500	3.1000	2.8500	3.1000	+10.714%	12	3,644	-52.258%
2026-02-24	2.8600	2.8600	2.8000	2.8000	+6.870%	3	3,644	-47.143%
2026-02-20	2.6500	2.6500	2.6000	2.6200	-5.415%	14	3,641	-43.511%
2026-02-19	2.7700	2.7700	2.7700	2.7700	+5.323%	4	3,650	-46.570%
2026-02-17	2.6300	2.6300	2.6300	2.6300	+5.200%	2	3,650	-43.726%
2026-02-13	2.2500	2.7500	2.2500	2.5000	-12.892%	17	3,660	-40.800%
2026-02-06	2.7500	2.8700	2.7500	2.8700	-0.347%	8	3,660	-48.432%
2026-02-05	2.8500	3.1500	2.8500	2.8800	-5.574%	13	3,660	-48.611%
2026-02-04	3.1000	3.1000	2.8800	3.0500	-8.133%	98	3,647	-51.475%
2026-02-03	3.2200	3.5000	3.2200	3.3200	+0.606%	10	3,721	-55.422%
2026-02-02	3.4000	3.4000	3.1400	3.3000	-13.158%	13	3,725	-55.152%
2026-01-30	3.8000	3.8000	3.8000	3.8000	-11.628%	1	3,717	-61.053%
2026-01-29	4.5300	4.5300	4.0500	4.3000	-14.000%	20	3,718	-65.581%
2026-01-28	4.4000	5.0000	4.4000	5.0000	-10.714%	22	3,734	-70.400%
2026-01-27	5.5900	5.6000	5.5900	5.6000	+24.444%	25	3,735	-73.571%
2026-01-26	4.8600	4.9000	4.5000	4.5000	-13.462%	10	3,710	-67.111%
2026-01-23	5.2000	5.2000	5.2000	5.2000	+2.767%	160	3,700	-71.538%
2026-01-22	4.9400	5.0600	4.9400	5.0600	+10.000%	3	3,860	-70.751%
2026-01-21	4.6000	4.6000	4.6000	4.6000	+2.222%	1	3,861	-67.826%
2026-01-20	4.8000	4.8000	4.4500	4.5000	-9.091%	49	3,861	-67.111%
2026-01-16	4.8000	4.9500	4.8000	4.9500	+5.096%	3	3,895	-70.101%
2026-01-15	4.6500	4.7100	4.5500	4.7100	+11.876%	76	3,895	-68.577%
2026-01-13	4.6000	4.7000	4.2100	4.2100	-18.252%	31	3,929	-64.846%
2026-01-09	5.1500	5.1500	5.1500	5.1500	+35.526%	1	3,904	-71.262%
2026-01-07	3.9000	3.9500	3.8000	3.8000	-5.707%	65	3,903	-61.053%
2026-01-05	3.7000	4.0300	3.7000	4.0300	+15.143%	26	3,852	-63.275%
2026-01-02	3.5000	3.5000	3.5000	3.5000	+9.375%	2	3,852	-57.714%
2025-12-31	3.1700	3.3100	3.1500	3.2000	-5.882%	325	4,161	-53.750%
2025-12-30	3.3000	3.4000	3.1900	3.4000	-2.857%	181	4,161	-56.471%
2025-12-29	3.5000	3.5000	3.5000	3.5000	+2.041%	3	3,980	-57.714%
2025-12-26	3.5000	3.9500	3.4300	3.4300	-7.046%	922	3,977	-56.851%
2025-12-24	3.7000	4.1900	3.6900	3.6900	+2.500%	30	3,025	-59.892%
2025-12-23	3.6000	3.6000	3.6000	3.6000	-2.703%	1	3,025	-58.889%
2025-12-22	3.6000	3.7000	3.6000	3.7000	-2.632%	11	3,026	-60.000%
2025-12-19	3.7000	4.0000	3.7000	3.8000	+5.556%	8	3,016	-61.053%
2025-12-18	3.9500	3.9500	3.6000	3.6000	-3.226%	20	3,011	-58.889%
2025-12-17	3.7500	3.7500	3.7200	3.7200	+3.621%	5	2,991	-60.215%
2025-12-16	3.5000	3.5900	3.4000	3.5900	+2.571%	145	2,986	-58.774%
2025-12-15	3.6100	3.6500	3.4100	3.5000	-6.667%	172	2,850	-57.714%
2025-12-12	4.0900	4.0900	3.7500	3.7500	-8.537%	34	2,717	-60.533%
2025-12-11	3.7700	4.2700	3.7600	4.1000	+5.128%	25	2,684	-63.902%
2025-12-10	3.8700	3.9200	3.8000	3.9000	-4.878%	55	2,662	-62.051%
2025-12-09	4.0100	4.1600	3.9500	4.1000	+2.500%	102	2,610	-63.902%
2025-12-08	4.1300	4.1300	3.8700	4.0000	-10.112%	10	2,510	-63.000%
2025-12-04	4.0000	4.4500	3.9000	4.4500	+30.882%	143	2,502	-66.742%
2025-12-03	3.9800	4.8000	3.3000	3.4000	0.000%	34	2,362	-56.471%
2025-12-02	3.5100	3.6500	3.3700	3.4000	-5.556%	74	2,330	-56.471%
2025-12-01	3.8000	3.8000	3.5800	3.6000	-14.286%	27	2,264	-58.889%
2025-11-28	3.8000	4.2000	3.7100	4.2000	+10.236%	14	2,241	-64.762%
2025-11-26	4.1800	4.2400	3.7500	3.8100	+1.330%	48	2,188	-61.155%
2025-11-25	3.9400	3.9400	3.3700	3.7600	-1.053%	136	2,188	-60.638%
2025-11-24	3.9000	4.0000	3.8000	3.8000	-2.062%	29	2,055	-61.053%
2025-11-21	3.8500	3.9000	3.8000	3.8800	-10.805%	38	2,040	-61.856%
2025-11-20	5.5000	5.5000	4.3400	4.3500	-19.444%	40	2,025	-65.977%
2025-11-19	5.4000	5.4000	5.4000	5.4000	0.000%	1	1,987	-72.593%
2025-11-18	5.2000	5.4000	5.2000	5.4000	+12.500%	40	1,986	-72.593%
2025-11-17	5.4000	5.4000	4.8000	4.8000	-15.641%	45	1,946	-69.167%
2025-11-14	5.6800	5.9000	5.0500	5.6900	+4.596%	29	1,901	-73.989%
2025-11-13	6.5000	6.5000	5.4400	5.4400	-10.820%	63	1,882	-72.794%
2025-11-11	6.3100	6.3100	5.6000	6.1000	-6.728%	32	1,869	-75.738%
2025-11-10	6.2400	6.6000	6.2400	6.5400	+3.810%	251	1,840	-77.370%
2025-11-07	5.5900	6.4700	5.5900	6.3000	+18.868%	343	1,767	-76.508%
2025-11-06	5.7500	5.7500	5.2900	5.3000	-10.169%	29	1,742	-72.075%
2025-11-05	6.1800	6.1800	5.1000	5.9000	0.000%	98	1,713	-74.915%
2025-11-04	5.7500	6.4200	5.7000	5.9000	-20.485%	64	1,615	-74.915%
2025-11-03	7.2100	7.4200	6.6000	7.4200	+0.406%	156	1,414	-80.054%
2025-10-31	8.1900	8.1900	7.3900	7.3900	+1.233%	20	1,414	-79.973%
2025-10-29	7.3000	7.3000	7.3000	7.3000	-20.738%	10	1,414	-79.726%
2025-10-28	8.9000	9.2100	8.9000	9.2100	+26.164%	5	1,424	-83.931%
2025-10-27	7.4400	7.5000	7.3000	7.3000	+1.671%	32	1,411	-79.726%
2025-10-24	7.1800	7.1800	7.1800	7.1800	+2.571%	50	1,411	-79.387%
2025-10-23	6.8000	7.0000	6.8000	7.0000	+25.224%	2	1,411	-78.857%
2025-10-22	6.8000	6.8300	5.5900	5.5900	-20.484%	195	1,411	-73.524%
2025-10-21	7.9000	7.9000	6.9000	7.0300	-3.168%	19	1,352	-78.947%
2025-10-20	7.2800	8.0000	7.2400	7.2600	-0.548%	15	1,345	-79.614%
2025-10-17	8.0000	8.0800	7.1000	7.3000	-14.319%	111	1,342	-79.726%
2025-10-16	9.6000	9.6400	8.2900	8.5200	-13.765%	29	1,253	-82.629%
2025-10-15	11.2000	11.2000	9.5500	9.8800	-8.519%	30	1,250	-85.020%
2025-10-14	13.6000	13.6000	10.8000	10.8000	+9.645%	3	1,241	-86.296%
2025-10-13	9.0000	10.0500	9.0000	9.8500	+55.118%	167	1,238	-84.975%
2025-10-10	6.3500	6.3500	6.3500	6.3500	+11.014%	100	1,229	-76.693%
2025-10-09	6.5400	6.8800	5.7200	5.7200	-4.508%	41	1,129	-74.126%
2025-10-08	6.0000	6.0000	5.9500	5.9900	-0.167%	11	1,117	-75.292%
2025-10-07	6.4200	6.4200	6.0000	6.0000	-3.226%	30	1,106	-75.333%
2025-10-06	5.9000	6.4500	5.9000	6.2000	+6.897%	29	1,076	-76.129%
2025-10-02	5.8000	5.8000	5.8000	5.8000	-0.855%	10	1,048	-74.483%
2025-10-01	6.0000	6.2100	5.8500	5.8500	-13.971%	210	1,038	-74.701%
2025-09-30	6.5000	6.8000	6.5000	6.8000	-9.934%	26	828	-78.235%
2025-09-29	7.5500	7.5500	7.5500	7.5500	-4.792%	1	802	-80.397%
2025-09-24	7.9000	7.9300	7.9000	7.9300	-5.595%	7	802	-81.337%
2025-09-23	8.0000	8.4000	8.0000	8.4000	+7.006%	22	802	-82.381%
2025-09-22	7.4000	8.0000	7.4000	7.8500	+9.028%	9	797	-81.146%
2025-09-19	7.2000	7.2000	7.2000	7.2000	+14.286%	3	788	-79.444%
2025-09-18	5.7000	6.3000	5.7000	6.3000	+10.721%	8	785	-76.508%
2025-09-17	5.7000	6.2500	5.3700	5.6900	-0.175%	575	777	-73.989%
2025-09-16	5.7900	6.0000	5.7000	5.7000	-15.430%	151	202	-74.035%
2025-09-15	5.3000	6.8300	5.3000	6.7400	0.000%	51	51	-78.042%

.dark-mode .vnYYhR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vnYYhR{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20280121C7ASPI Jan 21 2028 7.00 Call (ASPI280121C00007000)option OPRA

ASPI20280121C7
ASPI Jan 21 2028 7.00 Call (ASPI280121C00007000)
option OPRA