Dark

ASPI20280121P3
ASPI Jan 21 2028 3.00 Put (ASPI280121P00003000)
option OPRA

EOD

Sep 30, 2026

1.250.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.2500	1.2500	1.2500	1.2500	0.000%	3	874	0.000%
2026-09-28	1.2500	1.2500	1.2500	1.2500	+13.636%	2	871	0.000%
2026-09-25	1.1000	1.1000	1.1000	1.1000	-10.569%	10	869	+13.636%
2026-09-24	1.2000	1.2300	1.2000	1.2300	+2.500%	3	859	+1.626%
2026-09-23	1.2000	1.2000	1.2000	1.2000	+9.091%	1	858	+4.167%
2026-09-22	1.1000	1.1000	1.1000	1.1000	-3.509%	100	857	+13.636%
2026-09-21	1.1400	1.1400	1.1300	1.1400	+2.703%	8	757	+9.649%
2026-09-18	1.1100	1.1100	1.1100	1.1100	-15.909%	5	752	+12.613%
2026-09-16	1.3200	1.3200	1.3200	1.3200	+20.000%	4	747	-5.303%
2026-09-15	1.1700	1.3500	1.0800	1.1000	-5.983%	90	743	+13.636%
2026-09-14	1.1000	1.2000	1.1000	1.1700	+1.739%	4	653	+6.838%
2026-09-11	1.1000	1.1800	1.1000	1.1500	+7.477%	4	649	+8.696%
2026-09-10	1.0500	1.1000	1.0500	1.0700	0.000%	5	647	+16.822%
2026-09-09	1.0700	1.0700	1.0700	1.0700	+7.000%	1	642	+16.822%
2026-09-08	1.0000	1.0000	1.0000	1.0000	-9.091%	1	641	+25.000%
2026-09-01	1.2100	1.2100	1.1000	1.1000	0.000%	13	641	+13.636%
2026-08-31	1.1000	1.1000	1.1000	1.1000	-4.348%	1	628	+13.636%
2026-08-24	1.0900	1.1500	1.0900	1.1500	+4.545%	4	627	+8.696%
2026-08-20	1.1000	1.1000	1.1000	1.1000	0.000%	1	623	+13.636%
2026-08-18	1.1000	1.1000	1.1000	1.1000	0.000%	3	622	+13.636%
2026-08-17	1.1000	1.1000	1.1000	1.1000	-6.780%	4	619	+13.636%
2026-08-14	1.1800	1.1800	1.1800	1.1800	-0.840%	10	615	+5.932%
2026-08-13	1.1900	1.1900	1.1900	1.1900	+3.478%	8	605	+5.042%
2026-08-11	1.1700	1.1700	1.0600	1.1500	-2.542%	4	605	+8.696%
2026-08-10	1.1800	1.1800	1.1800	1.1800	-1.667%	1	605	+5.932%
2026-08-07	1.2000	1.2000	1.2000	1.2000	0.000%	40	605	+4.167%
2026-08-05	1.2000	1.2000	1.2000	1.2000	-4.000%	1	645	+4.167%
2026-08-04	1.1800	1.2500	1.1500	1.2500	+6.838%	46	644	0.000%
2026-08-03	1.1700	1.1700	1.1700	1.1700	-0.847%	1	600	+6.838%
2026-07-28	1.1800	1.1800	1.1800	1.1800	-8.527%	3	599	+5.932%
2026-07-20	1.3600	1.3600	1.2500	1.2900	+3.200%	161	596	-3.101%
2026-07-16	1.2500	1.2500	1.2400	1.2500	+15.741%	7	695	0.000%
2026-07-15	1.0800	1.0800	1.0800	1.0800	+6.931%	100	689	+15.741%
2026-07-13	1.0300	1.0300	1.0100	1.0100	-15.833%	13	589	+23.762%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+9.091%	1	576	+4.167%
2026-07-08	1.1000	1.1000	1.1000	1.1000	+2.804%	1	575	+13.636%
2026-07-02	1.0000	1.0700	1.0000	1.0700	0.000%	3	571	+16.822%
2026-06-29	1.0700	1.0700	1.0700	1.0700	+25.882%	3	571	+16.822%
2026-06-24	0.8500	0.8500	0.8500	0.8500	-5.556%	1	568	+47.059%
2026-06-17	0.9000	0.9000	0.9000	0.9000	+28.571%	1	567	+38.889%
2026-05-28	0.7000	0.7000	0.7000	0.7000	-33.333%	1	566	+78.571%
2026-05-20	1.1400	1.1400	1.0500	1.0500	0.000%	30	566	+19.048%
2026-05-11	1.0500	1.0500	1.0500	1.0500	+8.247%	1	566	+19.048%
2026-05-07	0.9700	0.9700	0.9700	0.9700	-3.000%	1	565	+28.866%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-17.355%	40	565	+25.000%
2026-05-01	1.2100	1.2100	1.2100	1.2100	+10.000%	300	764	+3.306%
2026-04-29	1.0500	1.1000	1.0500	1.1000	+4.762%	21	764	+13.636%
2026-04-22	1.0900	1.0900	1.0500	1.0500	-6.250%	2	743	+19.048%
2026-04-17	1.0500	1.1200	1.0500	1.1200	+4.673%	4	741	+11.607%
2026-04-16	1.0700	1.0700	1.0700	1.0700	-10.833%	150	738	+16.822%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-20.000%	1	588	+4.167%
2026-04-09	1.5000	1.5000	1.5000	1.5000	+14.504%	1	589	-16.667%
2026-04-06	1.3100	1.3100	1.3100	1.3100	+28.431%	300	588	-4.580%
2026-04-02	1.4200	1.4200	1.0200	1.0200	-23.881%	10	278	+22.549%
2026-03-26	1.2000	1.3400	1.2000	1.3400	-10.667%	40	278	-6.716%
2026-03-24	1.5000	1.5000	1.5000	1.5000	+12.782%	1	238	-16.667%
2026-03-23	1.3300	1.3300	1.3300	1.3300	0.000%	1	237	-6.015%
2026-03-19	1.3400	1.3400	1.3300	1.3300	+5.556%	10	237	-6.015%
2026-03-18	1.2600	1.2600	1.2600	1.2600	+0.800%	10	247	-0.794%
2026-03-17	1.2000	1.2500	1.2000	1.2500	+4.167%	2	251	0.000%
2026-03-16	1.2000	1.2000	1.2000	1.2000	+4.348%	1	249	+4.167%
2026-03-13	1.1000	1.1500	1.1000	1.1500	-4.167%	2	248	+8.696%
2026-03-05	1.2000	1.2000	1.2000	1.2000	+16.505%	1	246	+4.167%
2026-02-24	0.8500	1.0300	0.8500	1.0300	-14.167%	2	245	+21.359%
2026-02-23	1.1500	1.2000	1.1500	1.2000	+4.348%	2	243	+4.167%
2026-02-17	1.1500	1.1500	1.1500	1.1500	+3.604%	1	241	+8.696%
2026-02-13	1.1400	1.1500	1.1100	1.1100	-2.632%	12	248	+12.613%
2026-02-10	1.1400	1.1400	1.1400	1.1400	-3.390%	1	248	+9.649%
2026-02-06	0.8900	1.3100	0.8900	1.1800	+7.273%	9	249	+5.932%
2026-02-05	0.9100	1.1400	0.9100	1.1000	+4.762%	21	240	+13.636%
2026-02-04	0.9700	1.0500	0.9700	1.0500	+12.903%	27	219	+19.048%
2026-01-28	0.8100	0.9300	0.8100	0.9300	+5.682%	9	192	+34.409%
2026-01-27	0.8700	0.8800	0.8700	0.8800	-2.222%	2	183	+42.045%
2026-01-26	0.8500	0.9000	0.8500	0.9000	-18.182%	15	181	+38.889%
2026-01-16	0.9300	1.1000	0.9300	1.1000	0.000%	7	169	+13.636%
2026-01-09	1.1000	1.1000	1.1000	1.1000	-5.172%	17	169	+13.636%
2026-01-08	1.1600	1.1600	1.1600	1.1600	-14.074%	20	152	+7.759%
2025-12-09	1.3500	1.3500	1.3500	1.3500	+3.846%	1	172	-7.407%
2025-12-02	1.3000	1.3000	1.3000	1.3000	-2.256%	8	171	-3.846%
2025-11-26	1.3300	1.3300	1.3300	1.3300	-8.276%	20	143	-6.015%
2025-11-25	1.4500	1.4500	1.4500	1.4500	+7.407%	1	143	-13.793%
2025-11-24	1.2800	1.3500	1.2800	1.3500	+12.500%	3	142	-7.407%
2025-11-13	1.2000	1.2000	1.2000	1.2000	-7.692%	1	139	+4.167%
2025-11-06	1.1500	1.3000	1.1500	1.3000	+13.043%	12	138	-3.846%
2025-11-03	1.0000	1.1500	1.0000	1.1500	+9.524%	10	116	+8.696%
2025-10-22	0.9500	1.0500	0.9500	1.0500	+66.667%	35	116	+19.048%
2025-10-10	0.6300	0.6300	0.6300	0.6300	-30.000%	30	81	+98.413%
2025-10-08	0.8500	0.9000	0.8500	0.9000	+5.882%	6	51	+38.889%
2025-10-07	0.8500	0.8500	0.8500	0.8500	0.000%	11	45	+47.059%
2025-10-06	0.8000	0.8500	0.8000	0.8500	0.000%	34	34	+47.059%

.dark-mode .PKFxCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PKFxCq{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20280121P3ASPI Jan 21 2028 3.00 Put (ASPI280121P00003000)option OPRA

ASPI20280121P3
ASPI Jan 21 2028 3.00 Put (ASPI280121P00003000)
option OPRA