Dark

ASPN20270115C15
ASPN Jan 15 2027 15.00 Call (ASPN270115C00015000)
option OPRA

EOD

Sep 21, 2026

0.0500-83.333%(-0.2500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0500	0.0500	0.0500	0.0500	-83.333%	2	229	0.000%
2026-09-16	0.3000	0.3000	0.3000	0.3000	-40.000%	1	230	-83.333%
2026-08-06	0.4100	0.5000	0.4000	0.5000	+400.000%	30	231	-90.000%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-52.381%	18	213	-50.000%
2026-07-20	0.2100	0.2100	0.2100	0.2100	+5.000%	20	213	-76.190%
2026-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	233	-75.000%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-52.381%	10	234	-75.000%
2026-06-22	0.3500	0.4200	0.3500	0.4200	+5.000%	23	244	-88.095%
2026-06-18	0.3000	0.4000	0.3000	0.4000	-6.977%	3	242	-87.500%
2026-06-12	0.4300	0.4300	0.4300	0.4300	+22.857%	10	242	-88.372%
2026-06-04	0.3500	0.3500	0.3500	0.3500	0.000%	4	252	-85.714%
2026-06-03	0.3500	0.3500	0.3500	0.3500	-22.222%	3	256	-85.714%
2026-06-01	0.4500	0.4500	0.4500	0.4500	+7.143%	2	256	-88.889%
2026-05-27	0.4000	0.4900	0.4000	0.4200	+40.000%	9	258	-88.095%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-25.000%	10	254	-83.333%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-27.273%	3	254	-87.500%
2026-05-12	0.1000	0.5500	0.1000	0.5500	+120.000%	6	248	-90.909%
2026-05-07	0.2500	0.2500	0.2500	0.2500	+150.000%	20	248	-80.000%
2026-04-09	0.1000	0.1000	0.1000	0.1000	0.000%	18	268	-50.000%
2026-02-25	0.1000	0.1000	0.1000	0.1000	-66.667%	2	248	-50.000%
2026-02-24	0.3000	0.3000	0.3000	0.3000	+42.857%	1	248	-83.333%
2026-02-23	0.2100	0.2100	0.2100	0.2100	-34.375%	4	248	-76.190%
2026-02-17	0.3200	0.3200	0.3200	0.3200	+60.000%	2	252	-84.375%
2026-02-11	0.2000	0.2000	0.2000	0.2000	-13.043%	2	252	-75.000%
2026-02-03	0.4000	0.4000	0.2300	0.2300	+360.000%	2	250	-78.261%
2026-01-26	0.0500	0.0500	0.0500	0.0500	-80.000%	2	251	0.000%
2025-12-30	0.2500	0.2500	0.2500	0.2500	-24.242%	1	253	-80.000%
2025-12-22	0.3300	0.3300	0.3300	0.3300	+43.478%	1	253	-84.848%
2025-12-19	0.2300	0.2300	0.2300	0.2300	-8.000%	4	253	-78.261%
2025-11-28	0.2500	0.2500	0.2500	0.2500	-28.571%	1	255	-80.000%
2025-11-24	0.3500	0.3500	0.3500	0.3500	+25.000%	20	255	-85.714%
2025-11-17	0.3000	0.3000	0.2500	0.2800	-30.000%	35	258	-82.143%
2025-11-07	0.4000	0.4000	0.4000	0.4000	-20.000%	6	270	-87.500%
2025-11-06	0.6000	0.6000	0.5000	0.5000	-58.333%	2	275	-90.000%
2025-11-05	1.2000	1.2000	1.2000	1.2000	-22.581%	5	275	-95.833%
2025-10-29	1.5500	1.5500	1.5500	1.5500	+3.333%	7	280	-96.774%
2025-10-10	1.5000	1.5000	1.5000	1.5000	0.000%	5	287	-96.667%
2025-10-08	1.5000	1.5000	1.5000	1.5000	-11.765%	5	292	-96.667%
2025-10-06	1.7500	1.7500	1.7000	1.7000	+36.000%	11	292	-97.059%
2025-10-03	1.2500	1.2500	1.2500	1.2500	+25.000%	2	281	-96.000%
2025-10-02	1.0000	1.0000	1.0000	1.0000	+11.111%	20	279	-95.000%
2025-09-30	0.9000	0.9000	0.9000	0.9000	-10.000%	20	259	-94.444%
2025-09-22	1.0000	1.0000	0.9400	1.0000	+25.000%	21	279	-95.000%
2025-09-10	0.8000	0.8000	0.8000	0.8000	-6.977%	1	262	-93.750%
2025-09-08	0.4900	0.9000	0.4900	0.8600	+1.176%	15	263	-94.186%
2025-09-05	0.8500	0.8500	0.8500	0.8500	+13.333%	1	262	-94.118%
2025-09-04	0.7500	0.7500	0.7500	0.7500	-21.053%	2	261	-93.333%
2025-08-28	0.9500	0.9500	0.9500	0.9500	-6.863%	3	263	-94.737%
2025-08-19	1.0200	1.0200	1.0200	1.0200	-8.108%	1	261	-95.098%
2025-08-18	1.1100	1.1100	1.1100	1.1100	-15.909%	11	262	-95.495%
2025-08-08	1.2100	1.3200	1.2100	1.3200	-2.222%	36	272	-96.212%
2025-08-07	2.0000	2.3500	1.3500	1.3500	-26.230%	76	282	-96.296%
2025-08-06	1.8000	1.8300	1.8000	1.8300	+7.647%	4	267	-97.268%
2025-08-05	1.7300	1.7300	1.7000	1.7000	+6.250%	11	270	-97.059%
2025-08-04	1.5000	1.6000	1.5000	1.6000	+18.519%	5	275	-96.875%
2025-08-01	1.4200	1.4200	1.3500	1.3500	-15.625%	8	276	-96.296%
2025-07-31	1.6000	1.7500	1.5200	1.6000	0.000%	14	276	-96.875%
2025-07-30	1.6300	1.7500	1.6000	1.6000	+4.575%	13	280	-96.875%
2025-07-29	1.4500	1.6500	1.4500	1.5300	-4.969%	27	275	-96.732%
2025-07-28	1.6100	1.6100	1.6100	1.6100	+3.871%	4	275	-96.894%
2025-07-25	1.6000	1.6000	1.5000	1.5500	-3.125%	5	275	-96.774%
2025-07-24	1.6000	1.6000	1.6000	1.6000	-3.030%	10	275	-96.875%
2025-07-23	1.5800	1.7500	1.5800	1.6500	+26.923%	103	265	-96.970%
2025-07-22	1.3000	1.3000	1.3000	1.3000	+4.000%	2	223	-96.154%
2025-07-21	1.2500	1.2500	1.2500	1.2500	+4.167%	3	225	-96.000%
2025-07-18	1.1000	1.2000	1.1000	1.2000	+23.711%	2	225	-95.833%
2025-07-17	0.9000	0.9700	0.9000	0.9700	+14.118%	11	227	-94.845%
2025-07-16	0.8000	0.8500	0.8000	0.8500	-22.727%	11	216	-94.118%
2025-07-09	1.0500	1.1000	1.0500	1.1000	+32.530%	2	215	-95.455%
2025-07-02	0.8200	0.8300	0.8200	0.8300	+3.750%	3	216	-93.976%
2025-06-30	0.8000	0.8000	0.8000	0.8000	0.000%	1	225	-93.750%
2025-06-23	0.8000	0.8000	0.8000	0.8000	-20.000%	10	225	-93.750%
2025-06-11	1.0000	1.0000	1.0000	1.0000	+5.263%	2	215	-95.000%
2025-06-10	0.9000	0.9500	0.9000	0.9500	+7.955%	2	213	-94.737%
2025-06-06	0.9200	0.9200	0.8800	0.8800	+2.326%	20	213	-94.318%
2025-06-04	0.8100	0.8600	0.8100	0.8600	+1.176%	14	206	-94.186%
2025-06-03	0.8500	0.8500	0.8500	0.8500	+3.659%	1	206	-94.118%
2025-05-29	0.8200	0.8200	0.8200	0.8200	-3.529%	12	205	-93.902%
2025-05-22	0.8500	0.8500	0.8500	0.8500	-22.727%	3	211	-94.118%
2025-05-16	0.9000	1.1000	0.9000	1.1000	+57.143%	30	213	-95.455%
2025-05-15	0.7400	0.7400	0.7000	0.7000	+29.630%	6	210	-92.857%
2025-05-09	0.5400	0.5400	0.5400	0.5400	+14.894%	20	215	-90.741%
2025-05-08	0.4500	0.5000	0.4500	0.4700	-53.000%	9	205	-89.362%
2025-05-07	1.0000	1.0000	1.0000	1.0000	+11.111%	1	200	-95.000%
2025-05-05	0.9000	0.9000	0.9000	0.9000	-10.000%	2	199	-94.444%
2025-05-02	1.0000	1.0000	1.0000	1.0000	+25.000%	2	199	-95.000%
2025-04-28	0.8000	0.8000	0.8000	0.8000	-16.667%	1	198	-93.750%
2025-04-25	0.9600	0.9600	0.9600	0.9600	+12.941%	2	199	-94.792%
2025-04-17	0.5000	0.8500	0.5000	0.8500	+7.595%	11	200	-94.118%
2025-04-10	0.7900	0.7900	0.7900	0.7900	-15.957%	20	200	-93.671%
2025-04-09	0.7800	0.9400	0.7800	0.9400	+44.615%	21	180	-94.681%
2025-04-08	0.6500	0.6500	0.6500	0.6500	-39.815%	1	181	-92.308%
2025-04-07	1.0800	1.0800	1.0800	1.0800	+20.000%	1	181	-95.370%
2025-04-04	0.8100	0.9000	0.8100	0.9000	+4.651%	10	180	-94.444%
2025-04-03	1.0000	1.0000	0.8000	0.8600	-14.000%	24	181	-94.186%
2025-04-02	1.0900	1.1400	1.0000	1.0000	-9.910%	29	157	-95.000%
2025-04-01	1.1100	1.1100	1.1100	1.1100	+0.909%	1	153	-95.495%
2025-03-31	1.2500	1.2500	1.1000	1.1000	-15.385%	5	152	-95.455%
2025-03-28	1.3000	1.3000	1.3000	1.3000	-2.256%	34	155	-96.154%
2025-03-25	1.3300	1.3300	1.3300	1.3300	-5.000%	1	143	-96.241%
2025-03-24	1.4000	1.4000	1.4000	1.4000	-6.667%	1	144	-96.429%
2025-03-21	1.3700	1.5000	1.3700	1.5000	+3.448%	8	144	-96.667%
2025-03-20	1.4500	1.4500	1.4500	1.4500	-5.844%	20	140	-96.552%
2025-03-13	1.4900	1.5400	1.4900	1.5400	+2.667%	2	128	-96.753%
2025-03-04	1.6400	1.7400	1.5000	1.5000	-12.791%	40	128	-96.667%
2025-03-03	1.7200	1.7200	1.7200	1.7200	-4.444%	1	168	-97.093%
2025-02-28	1.8000	1.8000	1.8000	1.8000	-2.703%	2	169	-97.222%
2025-02-27	1.8500	1.8500	1.8500	1.8500	-5.128%	1	170	-97.297%
2025-02-26	1.9500	1.9500	1.9500	1.9500	+6.557%	5	170	-97.436%
2025-02-25	1.9500	1.9500	1.8300	1.8300	-14.486%	7	165	-97.268%
2025-02-24	2.0500	2.1500	2.0500	2.1400	+1.905%	4	161	-97.664%
2025-02-21	2.3000	3.0000	2.1000	2.1000	-16.000%	46	157	-97.619%
2025-02-14	2.5500	2.5500	2.5000	2.5000	-6.367%	6	140	-98.000%
2025-02-13	2.5500	2.7500	2.5500	2.6700	-46.061%	45	100	-98.127%
2025-02-11	4.9500	4.9500	4.9500	4.9500	+7.609%	2	100	-98.990%
2025-02-10	4.6000	4.6000	4.6000	4.6000	+6.236%	10	98	-98.913%
2025-02-03	4.3300	4.3300	4.3300	4.3300	-9.792%	5	88	-98.845%
2025-01-31	4.8800	4.8800	4.8000	4.8000	+9.091%	20	90	-98.958%
2025-01-29	4.4000	4.4000	4.4000	4.4000	0.000%	1	90	-98.864%
2025-01-28	4.4000	4.4000	4.4000	4.4000	-1.345%	1	89	-98.864%
2025-01-24	4.4600	4.4600	4.4600	4.4600	-2.832%	10	89	-98.879%
2025-01-17	5.5000	5.5000	4.5900	4.5900	-13.396%	22	84	-98.911%
2025-01-13	5.3000	5.3000	5.3000	5.3000	+6.000%	2	84	-99.057%
2024-12-26	5.0000	5.0000	5.0000	5.0000	-9.091%	9	82	-99.000%
2024-12-18	6.0000	6.1000	5.5000	5.5000	+5.973%	5	81	-99.091%
2024-12-17	5.1900	5.1900	5.1900	5.1900	-7.321%	20	76	-99.037%
2024-12-12	5.6000	5.6000	5.6000	5.6000	-5.565%	6	96	-99.107%
2024-12-11	5.9300	5.9300	5.9300	5.9300	+5.893%	1	90	-99.157%
2024-12-06	6.0100	6.0100	5.6000	5.6000	-13.846%	8	91	-99.107%
2024-12-03	6.5000	6.5000	6.5000	6.5000	-5.797%	2	87	-99.231%
2024-12-02	6.9000	6.9000	6.9000	6.9000	+12.745%	1	85	-99.275%
2024-11-21	6.5000	6.9000	6.1200	6.1200	-1.290%	12	84	-99.183%
2024-11-20	6.0500	6.2000	6.0500	6.2000	-1.587%	6	72	-99.194%
2024-11-19	6.3000	6.3000	6.3000	6.3000	-6.528%	5	66	-99.206%
2024-11-18	6.7400	6.7400	6.7400	6.7400	-0.148%	2	61	-99.258%
2024-11-15	7.0000	7.0000	6.7500	6.7500	-8.660%	10	59	-99.259%
2024-11-14	7.3200	7.3900	7.3200	7.3900	-2.635%	12	54	-99.323%
2024-11-12	7.6200	7.6200	7.5900	7.5900	-45.396%	16	42	-99.341%
2024-10-18	13.9000	13.9000	13.9000	13.9000	-1.418%	4	26	-99.640%
2024-10-11	14.1000	14.1000	14.1000	14.1000	+3.676%	4	28	-99.645%
2024-10-10	13.6000	13.6000	13.6000	13.6000	+1.493%	1	26	-99.632%
2024-10-08	13.7000	13.7000	13.4000	13.4000	-16.250%	4	25	-99.627%
2024-09-17	16.0000	16.0000	16.0000	16.0000	0.000%	25	25	-99.688%