Dark

ASPI20280121P5
ASPI Jan 21 2028 5.00 Put (ASPI280121P00005000)
option OPRA

EOD

Jul 27, 2026

2.78+6.923%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.7800	2.7800	2.7800	2.7800	+6.923%	1	1,337	0.000%
2026-07-22	2.6000	2.6000	2.6000	2.6000	-1.887%	30	1,338	+6.923%
2026-07-21	2.6400	2.6700	2.6100	2.6500	-1.852%	20	1,338	+4.906%
2026-07-17	3.3000	3.3000	2.7000	2.7000	-17.178%	205	1,318	+2.963%
2026-07-16	2.7000	3.2600	2.7000	3.2600	+30.400%	2	1,513	-14.724%
2026-07-15	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,511	+11.200%
2026-07-14	2.4400	2.5000	2.4400	2.5000	-3.846%	36	1,510	+11.200%
2026-07-13	2.4500	2.6000	2.4000	2.6000	+11.111%	35	1,474	+6.923%
2026-07-10	2.3400	2.3400	2.3400	2.3400	-5.263%	1	1,491	+18.803%
2026-07-08	2.4700	2.4700	2.4700	2.4700	-4.264%	1	1,490	+12.551%
2026-07-07	2.5300	2.5800	2.5300	2.5800	+7.500%	2	1,489	+7.752%
2026-07-06	2.4000	2.4000	2.4000	2.4000	+20.000%	3	1,491	+15.833%
2026-06-30	2.0000	2.0000	2.0000	2.0000	-11.111%	2	1,491	+39.000%
2026-06-29	2.2000	2.2500	2.2000	2.2500	+2.273%	7	1,489	+23.556%
2026-06-26	2.1200	2.3500	2.1200	2.2000	-3.509%	7	1,482	+26.364%
2026-06-25	2.2800	2.2800	2.2800	2.2800	+8.571%	1	1,481	+21.930%
2026-06-24	2.1000	2.1000	2.1000	2.1000	-2.326%	4	1,482	+32.381%
2026-06-22	2.3000	2.3000	2.0000	2.1500	-6.114%	33	1,478	+29.302%
2026-06-17	2.2900	2.2900	2.2900	2.2900	+6.512%	1	1,477	+21.397%
2026-06-16	2.1500	2.1500	2.1500	2.1500	0.000%	1	1,478	+29.302%
2026-06-15	2.1500	2.1500	2.1500	2.1500	-5.286%	4	1,477	+29.302%
2026-06-05	2.2700	2.2700	2.2700	2.2700	+9.662%	5	1,477	+22.467%
2026-06-04	2.0700	2.0700	2.0700	2.0700	+0.976%	80	1,472	+34.300%
2026-06-03	1.9400	2.0500	1.9400	2.0500	+6.771%	60	1,392	+35.610%
2026-06-02	1.6300	2.0200	1.6300	1.9200	-6.341%	150	1,332	+44.792%
2026-06-01	2.0500	2.0500	2.0500	2.0500	+0.985%	1	1,182	+35.610%
2026-05-29	2.2700	2.2700	2.0300	2.0300	0.000%	31	1,183	+36.946%
2026-05-28	2.0500	2.1100	2.0000	2.0300	-5.581%	14	1,154	+36.946%
2026-05-27	2.1500	2.1500	2.1500	2.1500	+2.381%	2	1,150	+29.302%
2026-05-26	2.1000	2.1000	2.1000	2.1000	-16.000%	20	1,148	+32.381%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+8.696%	20	1,128	+11.200%
2026-05-18	2.3000	2.3000	2.3000	2.3000	+6.977%	5	1,143	+20.870%
2026-05-13	2.1500	2.1500	2.1500	2.1500	-5.286%	1	1,143	+29.302%
2026-05-11	2.3700	2.5000	2.2400	2.2700	-6.967%	504	1,142	+22.467%
2026-05-01	2.4400	2.4400	2.4400	2.4400	-6.154%	50	592	+13.934%
2026-04-30	2.6000	2.6000	2.6000	2.6000	+3.586%	2	592	+6.923%
2026-04-28	2.4900	2.5100	2.4900	2.5100	+11.062%	15	594	+10.757%
2026-04-27	2.4100	2.5500	2.2600	2.2600	-1.739%	156	579	+23.009%
2026-04-24	2.3000	2.3000	2.3000	2.3000	-6.122%	2	429	+20.870%
2026-04-17	2.4500	2.4500	2.4500	2.4500	-2.000%	1	427	+13.469%
2026-04-16	2.5000	2.5000	2.5000	2.5000	+4.167%	2	428	+11.200%
2026-04-13	2.6000	2.6000	2.4000	2.4000	-12.727%	15	428	+15.833%
2026-04-10	2.7000	2.7500	2.7000	2.7500	-0.722%	10	413	+1.091%
2026-04-09	2.7100	2.7800	2.7100	2.7700	0.000%	7	403	+0.361%
2026-04-08	2.7400	2.7700	2.7400	2.7700	-2.807%	3	396	+0.361%
2026-03-31	2.8000	2.8500	2.8000	2.8500	+9.615%	3	393	-2.456%
2026-03-25	2.6000	2.6000	2.6000	2.6000	-1.887%	2	392	+6.923%
2026-03-23	2.6500	2.6500	2.6500	2.6500	-6.028%	1	392	+4.906%
2026-03-20	2.8200	2.8200	2.8200	2.8200	+0.714%	8	391	-1.418%
2026-03-19	2.8000	2.8000	2.8000	2.8000	+7.692%	1	383	-0.714%
2026-03-17	2.5100	2.6000	2.5100	2.6000	+5.263%	7	382	+6.923%
2026-03-13	2.5000	2.5000	2.4700	2.4700	-2.372%	202	376	+12.551%
2026-03-09	2.5700	2.5700	2.5300	2.5300	+6.751%	5	178	+9.881%
2026-03-02	2.5300	2.5300	2.3700	2.3700	-3.265%	12	183	+17.300%
2026-02-20	2.4500	2.4500	2.4500	2.4500	-3.922%	1	176	+13.469%
2026-02-18	2.5500	2.5500	2.5500	2.5500	+10.870%	2	175	+9.020%
2026-02-11	2.3000	2.3000	2.3000	2.3000	-3.766%	2	177	+20.870%
2026-02-06	2.1700	2.3900	2.1700	2.3900	+3.913%	20	175	+16.318%
2026-02-04	2.3000	2.3000	2.3000	2.3000	0.000%	1	155	+20.870%
2026-02-03	1.8500	2.3700	1.8500	2.3000	-3.766%	36	154	+20.870%
2026-01-30	2.1100	2.4400	2.1100	2.3900	+8.636%	14	118	+16.318%
2026-01-23	1.3500	2.2000	1.3500	2.2000	0.000%	11	104	+26.364%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-12.000%	5	113	+26.364%
2026-01-05	2.5500	2.5500	2.5000	2.5000	-9.091%	3	100	+11.200%
2025-12-31	2.7500	2.7500	2.7500	2.7500	+18.026%	5	100	+1.091%
2025-12-30	2.3300	2.3300	2.3300	2.3300	-17.376%	1	100	+19.313%
2025-12-29	2.8200	2.8200	2.8200	2.8200	+7.224%	1	99	-1.418%
2025-12-23	2.5400	2.6300	2.5400	2.6300	+3.137%	4	98	+5.703%
2025-12-18	2.5500	2.5500	2.5500	2.5500	-8.929%	1	94	+9.020%
2025-12-15	2.7000	2.8000	2.7000	2.8000	+3.704%	2	93	-0.714%
2025-12-10	2.7000	2.7500	2.6000	2.7000	-3.571%	31	91	+2.963%
2025-12-09	2.6500	2.9200	2.6500	2.8000	+11.554%	12	60	-0.714%
2025-11-28	2.5100	2.5100	2.5100	2.5100	+4.149%	1	58	+10.757%
2025-11-26	2.4100	2.4100	2.4100	2.4100	-5.118%	1	56	+15.353%
2025-11-24	2.5400	2.5400	2.5400	2.5400	-11.806%	1	56	+9.449%
2025-11-21	2.5200	2.8900	2.4600	2.8800	+22.034%	11	55	-3.472%
2025-11-11	2.3300	2.3600	2.3300	2.3600	-1.667%	2	42	+17.797%
2025-11-05	2.1700	2.4200	2.0800	2.4000	+17.073%	6	42	+15.833%
2025-10-28	2.0500	2.0500	2.0500	2.0500	-5.530%	5	37	+35.610%
2025-10-27	2.1700	2.1700	2.1700	2.1700	-1.364%	5	27	+28.111%
2025-10-21	2.2000	2.2000	2.2000	2.2000	+54.930%	1	27	+26.364%
2025-10-14	1.5500	1.5500	1.4200	1.4200	-28.643%	25	27	+95.775%
2025-10-07	1.9000	1.9900	1.9000	1.9900	0.000%	2	2	+39.698%

.dark-mode .fS2cqR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fS2cqR{ color: #333333; background-color: white; border: 2px solid #333333; }ASPI20280121P5ASPI Jan 21 2028 5.00 Put (ASPI280121P00005000)option OPRA

ASPI20280121P5
ASPI Jan 21 2028 5.00 Put (ASPI280121P00005000)
option OPRA