Dark

ASPN20260116C10
ASPN Jan 16 2026 10.00 Call (ASPN260116C00010000)
option OPRA

EOD

May 8, 2025

0.2200-60.000%(-0.3300)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.35	0.35	0.22	0.22	-60.000%	40	670	0.000%
2025-05-07	0.55	0.55	0.55	0.55	-14.063%	1	667	-60.000%
2025-05-02	0.60	0.65	0.60	0.64	+60.000%	18	666	-65.625%
2025-04-30	0.40	0.40	0.40	0.40	-24.528%	5	659	-45.000%
2025-04-28	0.50	0.53	0.50	0.53	-7.018%	2	659	-58.491%
2025-04-25	0.57	0.57	0.57	0.57	+14.000%	4	661	-61.404%
2025-04-23	0.47	0.50	0.47	0.50	0.000%	20	659	-56.000%
2025-04-22	0.40	0.55	0.40	0.50	+6.383%	25	649	-56.000%
2025-04-21	0.47	0.47	0.47	0.47	-6.000%	2	632	-53.191%
2025-04-17	0.50	0.50	0.50	0.50	+11.111%	2	630	-56.000%
2025-04-16	0.45	0.45	0.45	0.45	0.000%	1	630	-51.111%
2025-04-15	0.50	0.50	0.45	0.45	-4.255%	30	630	-51.111%
2025-04-11	0.41	0.55	0.41	0.47	-9.615%	8	610	-53.191%
2025-04-10	0.45	0.52	0.45	0.52	-5.455%	13	610	-57.692%
2025-04-09	0.50	0.55	0.43	0.55	-8.333%	5	597	-60.000%
2025-04-08	0.60	0.60	0.60	0.60	0.000%	5	597	-63.333%
2025-04-07	0.60	0.60	0.60	0.60	0.000%	2	590	-63.333%
2025-04-04	0.58	0.60	0.58	0.60	+20.000%	16	590	-63.333%
2025-04-03	0.70	0.70	0.50	0.50	-38.272%	7	590	-56.000%
2025-04-01	0.81	0.81	0.81	0.81	-5.814%	1	586	-72.840%
2025-03-31	0.86	0.86	0.86	0.86	+4.878%	2	587	-74.419%
2025-03-28	1.10	1.10	0.82	0.82	-18.000%	138	585	-73.171%
2025-03-27	1.10	1.10	1.00	1.00	-17.355%	13	564	-78.000%
2025-03-26	1.21	1.21	1.21	1.21	+10.000%	1	557	-81.818%
2025-03-24	1.15	1.15	1.10	1.10	-3.509%	25	556	-80.000%
2025-03-21	1.06	1.14	1.06	1.14	-8.800%	6	536	-80.702%
2025-03-20	1.25	1.25	1.25	1.25	+4.167%	2	536	-82.400%
2025-03-18	1.35	1.35	1.15	1.20	-11.111%	29	534	-81.667%
2025-03-14	1.30	1.35	1.29	1.35	+8.000%	20	545	-83.704%
2025-03-13	1.28	1.28	1.20	1.25	-29.379%	101	590	-82.400%
2025-03-10	1.72	1.85	1.72	1.77	+7.927%	60	590	-87.571%
2025-03-07	1.79	1.79	1.64	1.64	-5.747%	68	573	-86.585%
2025-03-06	1.61	1.74	1.61	1.74	+4.819%	12	588	-87.356%
2025-03-05	1.45	1.66	1.45	1.66	+27.692%	90	588	-86.747%
2025-03-04	1.25	1.31	1.25	1.30	-10.345%	3	547	-83.077%
2025-03-03	1.45	1.45	1.45	1.45	-9.375%	4	547	-84.828%
2025-02-28	1.60	1.60	1.60	1.60	0.000%	6	551	-86.250%
2025-02-27	1.45	1.60	1.45	1.60	+6.667%	4	551	-86.250%
2025-02-26	1.50	1.75	1.50	1.50	-9.639%	6	548	-85.333%
2025-02-25	1.85	1.85	1.57	1.66	-14.872%	63	506	-86.747%
2025-02-24	1.80	1.95	1.75	1.95	-2.500%	13	506	-88.718%
2025-02-21	1.99	2.00	1.90	2.00	+2.041%	34	495	-89.000%
2025-02-20	1.96	1.96	1.96	1.96	-14.783%	10	482	-88.776%
2025-02-18	2.30	2.30	2.30	2.30	0.000%	2	482	-90.435%
2025-02-14	2.40	2.41	2.25	2.30	-13.208%	88	446	-90.435%
2025-02-13	2.75	3.00	2.42	2.65	-48.039%	103	446	-91.698%
2025-02-12	4.90	5.10	4.90	5.10	+10.870%	2	420	-95.686%
2025-02-04	4.50	4.60	4.50	4.60	-4.167%	201	419	-95.217%
2025-01-31	4.80	4.80	4.80	4.80	+19.403%	2	530	-95.417%
2025-01-28	4.11	4.11	4.02	4.02	-3.133%	3	529	-94.527%
2025-01-27	4.15	4.15	4.15	4.15	-9.190%	4	529	-94.699%
2025-01-24	4.57	4.57	4.57	4.57	-1.082%	2	525	-95.186%
2025-01-23	4.62	4.62	4.62	4.62	-3.750%	1	525	-95.238%
2025-01-21	4.80	4.80	4.80	4.80	-11.111%	10	525	-95.417%
2025-01-16	5.40	5.40	5.40	5.40	-2.703%	1	525	-95.926%
2025-01-10	5.55	5.55	5.55	5.55	-5.932%	2	524	-96.036%
2025-01-08	5.90	5.90	5.88	5.90	-1.667%	200	324	-96.271%
2025-01-07	6.60	6.70	6.00	6.00	-9.091%	4	324	-96.333%
2025-01-06	6.60	6.60	6.60	6.60	+37.214%	25	322	-96.667%
2024-12-31	5.00	5.00	4.80	4.81	-5.686%	9	337	-95.426%
2024-12-30	5.30	5.30	5.10	5.10	-2.299%	6	337	-95.686%
2024-12-27	5.22	5.22	5.22	5.22	+2.353%	12	337	-95.785%
2024-12-24	5.00	5.10	5.00	5.10	0.000%	25	318	-95.686%
2024-12-23	5.10	5.10	5.10	5.10	-4.673%	2	318	-95.686%
2024-12-19	5.35	5.35	5.35	5.35	-7.759%	15	318	-95.888%
2024-12-17	5.72	5.80	5.68	5.80	-3.494%	27	321	-96.207%
2024-12-16	6.10	6.10	6.01	6.01	+0.670%	2	294	-96.339%
2024-12-13	6.00	6.00	5.96	5.97	-0.500%	20	292	-96.315%
2024-12-12	6.02	6.02	5.89	6.00	-4.762%	16	282	-96.333%
2024-12-11	6.30	6.30	6.30	6.30	+1.613%	1	267	-96.508%
2024-12-06	6.20	6.20	6.20	6.20	-10.145%	2	267	-96.452%
2024-12-04	6.90	6.90	6.90	6.90	+1.173%	8	266	-96.812%
2024-12-03	6.82	6.82	6.82	6.82	-7.084%	4	260	-96.774%
2024-11-29	7.50	7.52	7.34	7.34	+4.857%	18	262	-97.003%
2024-11-26	7.00	7.00	7.00	7.00	-11.392%	1	253	-96.857%
2024-11-25	7.90	7.90	7.90	7.90	+14.493%	1	252	-97.215%
2024-11-22	6.90	6.90	6.90	6.90	+6.154%	6	251	-96.812%
2024-11-19	6.70	6.70	6.50	6.50	-9.722%	4	250	-96.615%
2024-11-15	7.60	7.60	7.20	7.20	-21.739%	28	250	-96.944%
2024-11-07	7.80	9.20	7.80	9.20	-1.075%	11	236	-97.609%
2024-11-06	9.60	9.60	9.30	9.30	-13.084%	4	231	-97.634%
2024-11-04	10.70	10.70	10.70	10.70	+2.786%	1	227	-97.944%
2024-10-29	10.60	10.60	10.41	10.41	-9.478%	8	227	-97.887%
2024-10-25	11.50	11.54	11.50	11.50	-4.959%	194	221	-98.087%
2024-10-23	12.30	12.30	12.10	12.10	-8.333%	5	124	-98.182%
2024-10-21	14.00	14.00	13.10	13.20	-5.714%	7	119	-98.333%
2024-10-18	14.40	14.40	14.00	14.00	-5.405%	14	115	-98.429%
2024-10-17	16.70	16.70	14.80	14.80	-14.550%	22	109	-98.514%
2024-10-16	17.30	17.32	17.30	17.32	+23.714%	2	88	-98.730%
2024-10-10	14.00	14.00	14.00	14.00	-0.709%	2	86	-98.429%
2024-10-08	14.40	14.40	14.10	14.10	-11.875%	5	84	-98.440%
2024-09-16	16.00	16.00	16.00	16.00	-5.325%	10	79	-98.625%
2024-09-13	17.20	17.20	16.90	16.90	+6.962%	4	69	-98.698%
2024-09-06	15.80	16.00	15.80	15.80	-9.195%	52	67	-98.608%
2024-09-05	17.40	17.40	17.40	17.40	-3.333%	1	42	-98.736%
2024-09-03	18.00	18.00	18.00	18.00	-10.448%	1	41	-98.778%
2024-08-30	20.10	20.10	20.10	20.10	-3.828%	2	40	-98.905%
2024-08-29	20.90	20.90	20.90	20.90	-1.786%	1	40	-98.947%
2024-08-22	21.28	21.28	21.28	21.28	-2.920%	1	40	-98.966%
2024-08-20	21.92	21.92	21.92	21.92	+2.430%	1	41	-98.996%
2024-08-16	16.88	21.40	16.88	21.40	+41.722%	12	40	-98.972%
2024-08-12	15.00	15.10	14.84	15.10	+7.857%	9	41	-98.543%
2024-08-08	14.00	14.00	14.00	14.00	+19.149%	1	32	-98.429%
2024-08-07	11.75	11.75	11.75	11.75	+16.915%	1	31	-98.128%
2024-08-05	10.05	10.05	10.05	10.05	-14.831%	1	30	-97.811%
2024-08-02	11.72	11.80	11.46	11.80	-12.979%	17	29	-98.136%
2024-08-01	13.56	13.56	13.56	13.56	+0.296%	2	26	-98.378%
2024-07-29	13.60	13.60	13.52	13.52	-15.500%	4	26	-98.373%
2024-07-19	16.00	16.00	16.00	16.00	-19.395%	2	23	-98.625%
2024-07-15	19.59	19.85	19.59	19.85	+4.474%	3	22	-98.892%
2024-07-12	19.00	19.00	18.90	19.00	+20.253%	7	19	-98.842%
2024-07-01	15.70	15.80	15.70	15.80	-1.250%	6	19	-98.608%
2024-06-28	16.30	16.30	16.00	16.00	-30.131%	10	13	-98.625%
2024-06-11	22.90	22.90	22.90	22.90	+194.344%	1	9	-99.039%
2024-04-16	7.78	7.78	7.78	7.78	-10.984%	6	9	-97.172%
2024-03-22	8.74	8.74	8.74	8.74	0.000%	6	3	-97.483%