Dark

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

EOD

Sep 29, 2026

2.76+2.222%(+0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7500	2.7600	2.7500	2.7600	+2.222%	3	1,346	0.000%
2026-09-25	2.6500	2.7000	2.6500	2.7000	-1.818%	6	1,343	+2.222%
2026-09-24	2.7500	2.7500	2.7500	2.7500	+9.127%	4	1,338	+0.364%
2026-09-11	2.4000	2.5200	2.4000	2.5200	+12.000%	2	1,342	+9.524%
2026-09-08	2.2500	2.2500	2.2500	2.2500	-10.359%	1	1,340	+22.667%
2026-09-02	2.4600	2.5100	2.4600	2.5100	+4.583%	4	1,339	+9.960%
2026-08-27	2.4000	2.4000	2.4000	2.4000	-2.041%	2	1,335	+15.000%
2026-08-26	2.5100	2.5100	2.4500	2.4500	-1.210%	4	1,333	+12.653%
2026-08-25	2.4800	2.4800	2.4800	2.4800	-0.800%	20	1,332	+11.290%
2026-08-19	2.5000	2.5000	2.5000	2.5000	-3.846%	10	1,352	+10.400%
2026-08-18	2.4500	2.6000	2.4500	2.6000	+4.839%	2	1,342	+6.154%
2026-08-13	2.5000	2.5500	2.4800	2.4800	+1.224%	7	1,340	+11.290%
2026-08-12	2.4500	2.4500	2.4500	2.4500	-9.259%	1	1,337	+12.653%
2026-08-05	2.7000	2.7000	2.7000	2.7000	-2.878%	1	1,336	+2.222%
2026-07-27	2.7800	2.7800	2.7800	2.7800	+6.923%	1	1,337	-0.719%
2026-07-22	2.6000	2.6000	2.6000	2.6000	-1.887%	30	1,338	+6.154%
2026-07-21	2.6400	2.6700	2.6100	2.6500	-1.852%	20	1,338	+4.151%
2026-07-17	3.3000	3.3000	2.7000	2.7000	-17.178%	205	1,318	+2.222%
2026-07-16	2.7000	3.2600	2.7000	3.2600	+30.400%	2	1,513	-15.337%
2026-07-15	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,511	+10.400%
2026-07-14	2.4400	2.5000	2.4400	2.5000	-3.846%	36	1,510	+10.400%
2026-07-13	2.4500	2.6000	2.4000	2.6000	+11.111%	35	1,474	+6.154%
2026-07-10	2.3400	2.3400	2.3400	2.3400	-5.263%	1	1,491	+17.949%
2026-07-08	2.4700	2.4700	2.4700	2.4700	-4.264%	1	1,490	+11.741%
2026-07-07	2.5300	2.5800	2.5300	2.5800	+7.500%	2	1,489	+6.977%
2026-07-06	2.4000	2.4000	2.4000	2.4000	+20.000%	3	1,491	+15.000%
2026-06-30	2.0000	2.0000	2.0000	2.0000	-11.111%	2	1,491	+38.000%
2026-06-29	2.2000	2.2500	2.2000	2.2500	+2.273%	7	1,489	+22.667%
2026-06-26	2.1200	2.3500	2.1200	2.2000	-3.509%	7	1,482	+25.455%
2026-06-25	2.2800	2.2800	2.2800	2.2800	+8.571%	1	1,481	+21.053%
2026-06-24	2.1000	2.1000	2.1000	2.1000	-2.326%	4	1,482	+31.429%
2026-06-22	2.3000	2.3000	2.0000	2.1500	-6.114%	33	1,478	+28.372%
2026-06-17	2.2900	2.2900	2.2900	2.2900	+6.512%	1	1,477	+20.524%
2026-06-16	2.1500	2.1500	2.1500	2.1500	0.000%	1	1,478	+28.372%
2026-06-15	2.1500	2.1500	2.1500	2.1500	-5.286%	4	1,477	+28.372%
2026-06-05	2.2700	2.2700	2.2700	2.2700	+9.662%	5	1,477	+21.586%
2026-06-04	2.0700	2.0700	2.0700	2.0700	+0.976%	80	1,472	+33.333%
2026-06-03	1.9400	2.0500	1.9400	2.0500	+6.771%	60	1,392	+34.634%
2026-06-02	1.6300	2.0200	1.6300	1.9200	-6.341%	150	1,332	+43.750%
2026-06-01	2.0500	2.0500	2.0500	2.0500	+0.985%	1	1,182	+34.634%
2026-05-29	2.2700	2.2700	2.0300	2.0300	0.000%	31	1,183	+35.961%
2026-05-28	2.0500	2.1100	2.0000	2.0300	-5.581%	14	1,154	+35.961%
2026-05-27	2.1500	2.1500	2.1500	2.1500	+2.381%	2	1,150	+28.372%
2026-05-26	2.1000	2.1000	2.1000	2.1000	-16.000%	20	1,148	+31.429%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+8.696%	20	1,128	+10.400%
2026-05-18	2.3000	2.3000	2.3000	2.3000	+6.977%	5	1,143	+20.000%
2026-05-13	2.1500	2.1500	2.1500	2.1500	-5.286%	1	1,143	+28.372%
2026-05-11	2.3700	2.5000	2.2400	2.2700	-6.967%	504	1,142	+21.586%
2026-05-01	2.4400	2.4400	2.4400	2.4400	-6.154%	50	592	+13.115%
2026-04-30	2.6000	2.6000	2.6000	2.6000	+3.586%	2	592	+6.154%
2026-04-28	2.4900	2.5100	2.4900	2.5100	+11.062%	15	594	+9.960%
2026-04-27	2.4100	2.5500	2.2600	2.2600	-1.739%	156	579	+22.124%
2026-04-24	2.3000	2.3000	2.3000	2.3000	-6.122%	2	429	+20.000%
2026-04-17	2.4500	2.4500	2.4500	2.4500	-2.000%	1	427	+12.653%
2026-04-16	2.5000	2.5000	2.5000	2.5000	+4.167%	2	428	+10.400%
2026-04-13	2.6000	2.6000	2.4000	2.4000	-12.727%	15	428	+15.000%
2026-04-10	2.7000	2.7500	2.7000	2.7500	-0.722%	10	413	+0.364%
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	-3.158%
2026-03-25	2.6000	2.6000	2.6000	2.6000	-1.887%	2	392	+6.154%
2026-03-23	2.6500	2.6500	2.6500	2.6500	-6.028%	1	392	+4.151%
2026-03-20	2.8200	2.8200	2.8200	2.8200	+0.714%	8	391	-2.128%
2026-03-19	2.8000	2.8000	2.8000	2.8000	+7.692%	1	383	-1.429%
2026-03-17	2.5100	2.6000	2.5100	2.6000	+5.263%	7	382	+6.154%
2026-03-13	2.5000	2.5000	2.4700	2.4700	-2.372%	202	376	+11.741%
2026-03-09	2.5700	2.5700	2.5300	2.5300	+6.751%	5	178	+9.091%
2026-03-02	2.5300	2.5300	2.3700	2.3700	-3.265%	12	183	+16.456%
2026-02-20	2.4500	2.4500	2.4500	2.4500	-3.922%	1	176	+12.653%
2026-02-18	2.5500	2.5500	2.5500	2.5500	+10.870%	2	175	+8.235%
2026-02-11	2.3000	2.3000	2.3000	2.3000	-3.766%	2	177	+20.000%
2026-02-06	2.1700	2.3900	2.1700	2.3900	+3.913%	20	175	+15.481%
2026-02-04	2.3000	2.3000	2.3000	2.3000	0.000%	1	155	+20.000%
2026-02-03	1.8500	2.3700	1.8500	2.3000	-3.766%	36	154	+20.000%
2026-01-30	2.1100	2.4400	2.1100	2.3900	+8.636%	14	118	+15.481%
2026-01-23	1.3500	2.2000	1.3500	2.2000	0.000%	11	104	+25.455%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-12.000%	5	113	+25.455%
2026-01-05	2.5500	2.5500	2.5000	2.5000	-9.091%	3	100	+10.400%
2025-12-31	2.7500	2.7500	2.7500	2.7500	+18.026%	5	100	+0.364%
2025-12-30	2.3300	2.3300	2.3300	2.3300	-17.376%	1	100	+18.455%
2025-12-29	2.8200	2.8200	2.8200	2.8200	+7.224%	1	99	-2.128%
2025-12-23	2.5400	2.6300	2.5400	2.6300	+3.137%	4	98	+4.943%
2025-12-18	2.5500	2.5500	2.5500	2.5500	-8.929%	1	94	+8.235%
2025-12-15	2.7000	2.8000	2.7000	2.8000	+3.704%	2	93	-1.429%
2025-12-10	2.7000	2.7500	2.6000	2.7000	-3.571%	31	91	+2.222%
2025-12-09	2.6500	2.9200	2.6500	2.8000	+11.554%	12	60	-1.429%
2025-11-28	2.5100	2.5100	2.5100	2.5100	+4.149%	1	58	+9.960%
2025-11-26	2.4100	2.4100	2.4100	2.4100	-5.118%	1	56	+14.523%
2025-11-24	2.5400	2.5400	2.5400	2.5400	-11.806%	1	56	+8.661%
2025-11-21	2.5200	2.8900	2.4600	2.8800	+22.034%	11	55	-4.167%
2025-11-11	2.3300	2.3600	2.3300	2.3600	-1.667%	2	42	+16.949%
2025-11-05	2.1700	2.4200	2.0800	2.4000	+17.073%	6	42	+15.000%
2025-10-28	2.0500	2.0500	2.0500	2.0500	-5.530%	5	37	+34.634%
2025-10-27	2.1700	2.1700	2.1700	2.1700	-1.364%	5	27	+27.189%
2025-10-21	2.2000	2.2000	2.2000	2.2000	+54.930%	1	27	+25.455%
2025-10-14	1.5500	1.5500	1.4200	1.4200	-28.643%	25	27	+94.366%
2025-10-07	1.9000	1.9900	1.9000	1.9900	0.000%	2	2	+38.693%

.dark-mode .VH21nX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VH21nX{ 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