Dark

ASPN20270115C20
ASPN Jan 15 2027 20.00 Call (ASPN270115C00020000)
option OPRA

Inactive

Aug 27, 2026

0.0500-76.190%(-0.1600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0500	0.0500	0.0500	0.0500	-76.190%	10	1,827	0.000%
2026-07-10	0.2100	0.2100	0.2100	0.2100	+90.909%	1	1,827	-76.190%
2026-07-08	0.1100	0.1100	0.1100	0.1100	-26.667%	30	1,827	-54.545%
2026-07-02	0.1500	0.1500	0.1500	0.1500	0.000%	50	1,827	-66.667%
2026-06-23	0.2500	0.2500	0.1500	0.1500	-28.571%	53	1,827	-66.667%
2026-06-17	0.2100	0.2100	0.2100	0.2100	+5.000%	9	1,777	-76.190%
2026-06-03	0.2000	0.2000	0.2000	0.2000	-28.571%	50	1,777	-75.000%
2026-06-01	0.3000	0.3000	0.2500	0.2800	+40.000%	109	1,827	-82.143%
2026-05-29	0.2000	0.2000	0.2000	0.2000	-13.043%	100	1,827	-75.000%
2026-05-27	0.2100	0.3500	0.2100	0.2300	+27.778%	171	1,827	-78.261%
2026-05-13	0.1500	0.1800	0.1300	0.1800	-5.263%	20	1,756	-72.222%
2026-05-11	0.1900	0.1900	0.1900	0.1900	+18.750%	50	1,748	-73.684%
2026-05-07	0.1600	0.1600	0.1600	0.1600	+60.000%	5	1,748	-68.750%
2026-04-23	0.1000	0.1000	0.1000	0.1000	-16.667%	5	1,748	-50.000%
2026-04-20	0.2000	0.2000	0.1200	0.1200	+20.000%	100	1,748	-58.333%
2026-04-17	0.1000	0.1100	0.1000	0.1000	0.000%	10	1,728	-50.000%
2026-03-17	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,725	-50.000%
2026-03-13	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,726	-50.000%
2026-03-12	0.1000	0.1000	0.1000	0.1000	-16.667%	40	1,727	-50.000%
2026-03-11	0.1300	0.1300	0.1200	0.1200	0.000%	32	1,767	-58.333%
2026-03-05	0.1200	0.1200	0.1200	0.1200	+20.000%	2	1,799	-58.333%
2026-03-04	0.1000	0.1000	0.1000	0.1000	-33.333%	10	1,797	-50.000%
2026-03-02	0.0900	0.1500	0.0900	0.1500	0.000%	64	1,797	-66.667%
2026-01-29	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,797	-66.667%
2026-01-22	0.1500	0.1500	0.1500	0.1500	0.000%	10	1,799	-66.667%
2026-01-20	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,809	-66.667%
2026-01-09	0.1900	0.1900	0.1900	0.1900	+26.667%	5	1,808	-73.684%
2025-12-31	0.1500	0.1500	0.1500	0.1500	0.000%	10	1,813	-66.667%
2025-12-30	0.1500	0.1500	0.1500	0.1500	0.000%	132	1,813	-66.667%
2025-12-24	0.1500	0.1500	0.1500	0.1500	-25.000%	30	1,813	-66.667%
2025-12-22	0.2000	0.2000	0.2000	0.2000	0.000%	19	1,813	-75.000%
2025-12-10	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,813	-75.000%
2025-12-09	0.2200	0.2200	0.2200	0.2200	-24.138%	20	1,812	-77.273%
2025-12-03	0.1500	0.2900	0.1500	0.2900	+16.000%	10	1,812	-82.759%
2025-11-25	0.2500	0.2500	0.2500	0.2500	-16.667%	2	1,802	-80.000%
2025-11-14	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,801	-83.333%
2025-11-10	0.3000	0.3000	0.3000	0.3000	-25.000%	4	1,801	-83.333%
2025-11-07	0.3000	0.4000	0.3000	0.4000	0.000%	23	1,801	-87.500%
2025-11-06	0.5000	0.5000	0.4000	0.4000	-61.905%	8	1,804	-87.500%
2025-11-04	1.0500	1.0500	1.0500	1.0500	-11.017%	10	1,805	-95.238%
2025-10-31	1.1000	1.3000	1.1000	1.1800	+6.306%	58	1,795	-95.763%
2025-10-30	1.0500	1.1100	1.0500	1.1100	+1.835%	115	1,793	-95.495%
2025-10-29	1.1700	1.1700	1.0900	1.0900	-2.679%	203	1,872	-95.413%
2025-10-23	1.2300	1.2300	1.1200	1.1200	+1.818%	19	1,982	-95.536%
2025-10-22	1.2500	1.2500	1.0000	1.1000	-8.333%	51	1,978	-95.455%
2025-10-20	1.3500	1.3500	1.2000	1.2000	-21.053%	3	2,012	-95.833%
2025-10-16	1.5200	1.5200	1.5200	1.5200	+16.923%	10	2,012	-96.711%
2025-10-15	1.1800	1.3000	1.1000	1.3000	+31.313%	34	2,012	-96.154%
2025-10-14	1.0000	1.0000	0.9900	0.9900	-10.000%	34	2,013	-94.949%
2025-10-10	1.0000	1.1000	0.9500	1.1000	+37.500%	101	1,979	-95.455%
2025-10-09	1.0000	1.0000	0.8000	0.8000	-18.367%	102	1,904	-93.750%
2025-10-07	1.1000	1.1000	0.9800	0.9800	-14.035%	26	1,780	-94.898%
2025-10-06	1.0400	1.3000	1.0400	1.1400	+52.000%	132	1,780	-95.614%
2025-10-03	0.7500	0.7500	0.7500	0.7500	+11.940%	36	1,649	-93.333%
2025-10-02	0.6700	0.6700	0.6700	0.6700	-4.286%	2	1,649	-92.537%
2025-10-01	0.6500	0.7000	0.6500	0.7000	0.000%	1,096	1,649	-92.857%
2025-09-29	0.7000	0.7000	0.7000	0.7000	-7.895%	10	1,779	-92.857%
2025-09-23	0.7100	0.7600	0.7100	0.7600	+16.923%	37	1,769	-93.421%
2025-09-22	0.6500	0.6500	0.6500	0.6500	+4.839%	1	1,733	-92.308%
2025-09-18	0.6200	0.6200	0.6200	0.6200	+6.897%	5	1,732	-91.935%
2025-09-17	0.5700	0.6000	0.5700	0.5800	+16.000%	55	1,732	-91.379%
2025-09-11	0.5400	0.5400	0.5000	0.5000	0.000%	20	1,697	-90.000%
2025-09-10	0.5000	0.5000	0.5000	0.5000	-15.254%	2	1,679	-90.000%
2025-09-09	0.5000	0.6000	0.5000	0.5900	+1.724%	10	1,677	-91.525%
2025-09-05	0.5100	0.5800	0.5100	0.5800	+16.000%	2	1,667	-91.379%
2025-09-04	0.5000	0.5000	0.5000	0.5000	-1.961%	31	1,667	-90.000%
2025-09-02	0.4600	0.5500	0.4600	0.5100	-17.742%	7	1,636	-90.196%
2025-08-29	0.6000	0.6200	0.6000	0.6200	+5.085%	6	1,636	-91.935%
2025-08-28	0.5900	0.5900	0.5900	0.5900	-15.714%	1	1,636	-91.525%
2025-08-27	0.6500	0.7000	0.6500	0.7000	+7.692%	13	1,636	-92.857%
2025-08-25	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,623	-92.308%
2025-08-22	0.6500	0.6500	0.6500	0.6500	-4.412%	1	1,623	-92.308%
2025-08-19	0.6800	0.6800	0.6800	0.6800	-22.727%	1	1,624	-92.647%
2025-08-12	0.8800	0.8800	0.8800	0.8800	+29.412%	5	1,624	-94.318%
2025-08-11	0.6800	0.6800	0.6800	0.6800	-20.930%	1	1,619	-92.647%
2025-08-08	0.9000	0.9000	0.8000	0.8600	-4.444%	8	1,620	-94.186%
2025-08-07	1.2500	1.2500	0.9000	0.9000	-26.230%	61	1,621	-94.444%
2025-08-06	1.2600	1.3000	1.2000	1.2200	-6.154%	616	1,564	-95.902%
2025-08-05	1.1000	1.3000	1.1000	1.3000	+30.000%	3	1,951	-96.154%
2025-07-31	1.0800	1.1000	1.0000	1.0000	-10.714%	3	1,952	-95.000%
2025-07-30	1.0600	1.1200	1.0600	1.1200	+20.430%	2	1,954	-95.536%
2025-07-29	0.9300	0.9300	0.9300	0.9300	-15.455%	4	1,954	-94.624%
2025-07-25	1.1500	1.1500	1.1000	1.1000	-7.563%	15	1,958	-95.455%
2025-07-24	1.5000	1.5000	1.1700	1.1900	-7.752%	132	1,943	-95.798%
2025-07-23	0.9000	1.2900	0.9000	1.2900	+35.789%	210	1,939	-96.124%
2025-07-22	0.8500	0.9500	0.8500	0.9500	+26.667%	3	2,148	-94.737%
2025-07-21	0.8000	0.8000	0.7500	0.7500	+2.740%	6	2,147	-93.333%
2025-07-18	0.6500	0.7300	0.6500	0.7300	+17.742%	16	2,143	-93.151%
2025-07-17	0.6200	0.6200	0.6200	0.6200	+21.569%	1	2,127	-91.935%
2025-07-14	0.5200	0.5200	0.5100	0.5100	-27.143%	100	2,126	-90.196%
2025-07-10	0.7300	0.7300	0.7000	0.7000	+7.692%	11	2,126	-92.857%
2025-07-09	0.6500	0.6500	0.6500	0.6500	-7.143%	2	2,126	-92.308%
2025-07-08	0.5700	0.7000	0.5700	0.7000	+40.000%	41	2,124	-92.857%
2025-07-07	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,109	-90.000%
2025-06-27	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,108	-90.000%
2025-06-17	0.5500	0.5500	0.5500	0.5500	-15.385%	5	2,107	-90.909%
2025-06-16	0.6500	0.6500	0.6500	0.6500	+18.182%	1	2,107	-92.308%
2025-06-03	0.5500	0.5500	0.5500	0.5500	-15.385%	110	2,106	-90.909%
2025-05-29	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,196	-92.308%
2025-05-27	0.7000	0.7000	0.7000	0.7000	+14.754%	10	2,195	-92.857%
2025-05-22	0.6100	0.6100	0.6100	0.6100	+1.667%	10	2,195	-91.803%
2025-05-19	0.6000	0.6000	0.6000	0.6000	-7.692%	1	2,195	-91.667%
2025-05-16	0.5500	0.6500	0.5500	0.6500	+44.444%	270	2,194	-92.308%
2025-05-15	0.4500	0.4500	0.4500	0.4500	-13.462%	2	2,116	-88.889%
2025-05-14	0.5000	0.5200	0.5000	0.5200	+73.333%	10	2,118	-90.385%
2025-05-09	0.3000	0.3000	0.3000	0.3000	+50.000%	1,146	2,108	-83.333%
2025-05-08	0.5000	0.5000	0.2000	0.2000	-69.231%	282	1,536	-75.000%
2025-05-07	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,302	-92.308%
2025-04-07	0.6100	0.7000	0.6100	0.7000	+40.000%	253	1,301	-92.857%
2025-04-04	0.5000	0.5000	0.5000	0.5000	-37.500%	4	1,054	-90.000%
2025-03-31	0.8000	0.8000	0.8000	0.8000	-20.000%	500	1,056	-93.750%
2025-03-24	1.0000	1.0000	1.0000	1.0000	-13.043%	5	556	-95.000%
2025-03-17	1.1500	1.1500	1.1500	1.1500	-14.815%	5	551	-95.652%
2025-03-03	1.3500	1.3500	1.3500	1.3500	-3.571%	5	546	-96.296%
2025-02-25	1.4000	1.4000	1.4000	1.4000	-6.667%	1	540	-96.429%
2025-02-21	1.6300	1.6300	1.5000	1.5000	-16.667%	48	540	-96.667%
2025-02-19	1.8000	1.8000	1.8000	1.8000	-4.255%	250	518	-97.222%
2025-02-14	1.8800	1.8800	1.8800	1.8800	-6.931%	2	267	-97.340%
2025-02-13	2.4000	2.4000	2.0200	2.0200	-41.449%	3	265	-97.525%
2025-02-03	3.4500	3.4500	3.4500	3.4500	+1.471%	1	265	-98.551%
2025-01-27	3.4500	3.4500	3.4000	3.4000	-32.000%	10	265	-98.529%
2025-01-24	5.0000	5.0000	5.0000	5.0000	+35.135%	2	255	-99.000%
2025-01-22	3.7000	3.7000	3.7000	3.7000	-7.500%	3	254	-98.649%
2025-01-21	3.9900	4.0000	3.9900	4.0000	-6.977%	6	244	-98.750%
2025-01-17	4.2800	4.3000	4.2800	4.3000	+7.232%	4	244	-98.837%
2025-01-03	4.0100	4.0100	4.0100	4.0100	+0.250%	2	244	-98.753%
2024-12-27	4.0000	4.0000	4.0000	4.0000	+2.564%	24	244	-98.750%
2024-12-19	3.9000	3.9000	3.9000	3.9000	-18.919%	1	236	-98.718%
2024-12-13	4.8100	4.8100	4.8100	4.8100	+14.524%	80	235	-98.960%
2024-12-11	4.2000	4.2000	4.2000	4.2000	-14.286%	2	195	-98.810%
2024-12-06	4.9000	4.9000	4.9000	4.9000	-6.667%	2	197	-98.980%
2024-12-03	5.2500	5.2500	5.2100	5.2500	-3.493%	79	196	-99.048%
2024-11-27	5.4400	5.4400	5.4400	5.4400	+8.800%	1	125	-99.081%
2024-11-19	5.1000	5.1000	5.0000	5.0000	-7.407%	19	125	-99.000%
2024-11-15	5.4000	5.4000	5.4000	5.4000	-16.279%	20	106	-99.074%
2024-11-12	7.2000	7.2000	6.4500	6.4500	-10.417%	9	96	-99.225%
2024-11-11	7.1500	7.2000	7.1500	7.2000	-2.703%	8	87	-99.306%
2024-11-06	7.9000	7.9000	7.3200	7.4000	-14.943%	14	80	-99.324%
2024-11-04	8.7000	8.7000	8.7000	8.7000	+1.163%	2	66	-99.425%
2024-11-01	8.6000	8.6000	8.6000	8.6000	+8.040%	4	68	-99.419%
2024-10-31	8.0500	8.0500	7.9600	7.9600	+0.378%	4	66	-99.372%
2024-10-29	7.9300	7.9300	7.9300	7.9300	-14.914%	2	62	-99.369%
2024-10-24	9.9000	9.9000	9.3200	9.3200	-3.420%	5	64	-99.464%
2024-10-23	9.6500	9.6500	9.6500	9.6500	-4.266%	2	59	-99.482%
2024-10-22	11.1000	11.1000	9.6000	10.0800	-2.136%	23	57	-99.504%
2024-10-21	11.2000	11.2000	10.3000	10.3000	-14.876%	18	34	-99.515%
2024-10-09	12.1000	12.1000	12.1000	12.1000	+4.762%	1	16	-99.587%
2024-10-08	11.5500	11.5500	11.5500	11.5500	0.000%	15	15	-99.567%