Dark

ASPN20270115C5
ASPN Jan 15 2027 5.00 Call (ASPN270115C00005000)
option OPRA

Inactive

Jul 6, 2026

1.72-0.578%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1.7200	1.7200	1.7200	1.7200	-0.578%	1	745	0.000%
2026-06-26	1.7300	1.7300	1.7300	1.7300	-8.947%	1	746	-0.578%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-19.149%	5	747	-9.474%
2026-06-23	2.3500	2.3500	2.3500	2.3500	+17.500%	3	752	-26.809%
2026-06-17	2.0000	2.0000	2.0000	2.0000	+11.111%	1	755	-14.000%
2026-06-12	2.1500	2.1500	1.8000	1.8000	-5.263%	15	756	-4.444%
2026-06-05	2.0200	2.0700	1.9000	1.9000	-16.667%	9	766	-9.474%
2026-06-04	2.0400	2.2800	2.0400	2.2800	-8.800%	2	775	-24.561%
2026-05-27	2.5300	2.5300	2.5000	2.5000	+25.000%	12	777	-31.200%
2026-05-26	2.0000	2.0000	2.0000	2.0000	-3.846%	5	769	-14.000%
2026-05-22	2.0500	2.0800	1.8500	2.0800	+30.000%	52	817	-17.308%
2026-05-21	1.6000	1.6000	1.6000	1.6000	-0.621%	1	818	+7.500%
2026-05-20	1.6100	1.6100	1.6100	1.6100	+0.625%	2	818	+6.832%
2026-05-15	1.6000	1.6000	1.6000	1.6000	-27.273%	4	818	+7.500%
2026-05-14	1.6000	2.2000	1.6000	2.2000	+22.222%	13	819	-21.818%
2026-05-13	1.7600	1.8300	1.7600	1.8000	+9.091%	21	801	-4.444%
2026-05-11	1.6500	1.6500	1.6500	1.6500	+4.430%	1	801	+4.242%
2026-05-08	1.0000	1.6800	1.0000	1.5800	-2.469%	15	800	+8.861%
2026-05-07	1.5000	1.8000	1.5000	1.6200	+54.286%	58	815	+6.173%
2026-05-06	1.0000	1.0500	0.8400	1.0500	+8.247%	28	868	+63.810%
2026-05-05	0.9700	0.9700	0.9700	0.9700	+7.778%	2	891	+77.320%
2026-05-04	1.0500	1.0500	0.9000	0.9000	-13.462%	3	891	+91.111%
2026-05-01	0.8000	1.1000	0.8000	1.0400	+36.842%	62	898	+65.385%
2026-04-30	0.7600	0.7600	0.7600	0.7600	+22.581%	6	898	+126.316%
2026-04-29	0.6200	0.6200	0.6200	0.6200	-17.333%	2	892	+177.419%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+25.000%	20	894	+129.333%
2026-04-24	0.6000	0.6000	0.6000	0.6000	0.000%	1	891	+186.667%
2026-04-23	0.6000	0.6000	0.6000	0.6000	+7.143%	1	892	+186.667%
2026-04-22	0.6500	0.6500	0.5600	0.5600	-13.846%	6	893	+207.143%
2026-04-21	0.7000	0.7300	0.6500	0.6500	-5.797%	40	917	+164.615%
2026-04-20	0.7000	0.7000	0.6900	0.6900	-8.000%	20	917	+149.275%
2026-04-17	0.7700	0.7900	0.7500	0.7500	+15.385%	23	899	+129.333%
2026-04-15	0.6500	0.6500	0.6500	0.6500	0.000%	1	876	+164.615%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-7.143%	30	877	+164.615%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+11.111%	60	848	+145.714%
2026-03-30	0.5300	0.6300	0.5300	0.6300	+26.000%	6	800	+173.016%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-35.897%	1	799	+244.000%
2026-03-16	0.9000	0.9200	0.7800	0.7800	-2.500%	14	799	+120.513%
2026-03-13	0.9000	0.9000	0.8000	0.8000	0.000%	3	811	+115.000%
2026-03-12	0.8000	0.8000	0.8000	0.8000	+14.286%	3	809	+115.000%
2026-03-11	0.7000	0.7000	0.7000	0.7000	+7.692%	5	812	+145.714%
2026-03-05	0.6200	0.6500	0.6200	0.6500	-7.143%	2	812	+164.615%
2026-03-03	0.7000	0.7000	0.7000	0.7000	-5.405%	4	814	+145.714%
2026-03-02	0.7000	0.7500	0.7000	0.7400	+19.355%	13	814	+132.432%
2026-02-26	0.5500	0.8000	0.5500	0.6200	+55.000%	34	820	+177.419%
2026-02-25	0.4500	0.6500	0.3000	0.4000	-56.522%	51	881	+330.000%
2026-02-24	0.8100	0.9200	0.8100	0.9200	+5.747%	3	881	+86.957%
2026-02-23	0.8700	0.8700	0.8700	0.8700	0.000%	1	884	+97.701%
2026-02-20	0.9200	0.9200	0.8700	0.8700	-5.435%	60	884	+97.701%
2026-02-13	0.9200	0.9200	0.9200	0.9200	-3.158%	4	940	+86.957%
2026-02-10	0.9600	0.9600	0.9500	0.9500	+26.667%	15	940	+81.053%
2026-02-04	0.7500	0.7500	0.7500	0.7500	-11.765%	2	925	+129.333%
2026-02-03	0.8500	0.8500	0.8500	0.8500	+21.429%	5	927	+102.353%
2026-02-02	0.7300	0.7300	0.7000	0.7000	-23.913%	11	922	+145.714%
2026-01-30	0.9000	0.9200	0.9000	0.9200	+2.222%	33	912	+86.957%
2026-01-29	0.8000	0.9200	0.8000	0.9000	-18.182%	4	880	+91.111%
2026-01-26	1.2000	1.2000	1.1000	1.1000	+22.222%	2	876	+56.364%
2026-01-22	0.9000	0.9000	0.9000	0.9000	+12.500%	5	874	+91.111%
2026-01-21	0.8000	0.8000	0.8000	0.8000	0.000%	3	869	+115.000%
2026-01-20	0.8000	0.8000	0.8000	0.8000	-4.762%	2	869	+115.000%
2026-01-14	0.8400	0.8400	0.8400	0.8400	-30.000%	42	871	+104.762%
2026-01-13	1.2000	1.2000	1.2000	1.2000	+48.148%	2	829	+43.333%
2026-01-09	0.8000	0.8100	0.7600	0.8100	+8.000%	6	827	+112.346%
2026-01-07	1.2000	1.2000	0.7500	0.7500	+25.000%	3	825	+129.333%
2025-12-31	0.7000	0.7000	0.5700	0.6000	-6.250%	45	800	+186.667%
2025-12-30	0.4500	0.6400	0.4500	0.6400	-14.667%	6	800	+168.750%
2025-12-29	0.7500	0.7500	0.7500	0.7500	+7.143%	1	806	+129.333%
2025-12-23	0.7000	0.7000	0.7000	0.7000	0.000%	3	805	+145.714%
2025-12-22	0.7000	0.7000	0.7000	0.7000	-12.500%	3	799	+145.714%
2025-12-19	0.8000	0.8000	0.8000	0.8000	+23.077%	2	799	+115.000%
2025-12-18	0.6500	0.6500	0.6500	0.6500	-13.333%	1	797	+164.615%
2025-12-15	0.7500	0.7500	0.6500	0.7500	+2.740%	15	796	+129.333%
2025-12-11	0.7900	0.8200	0.7300	0.7300	-27.000%	66	783	+135.616%
2025-12-04	1.0000	1.0000	1.0000	1.0000	+25.000%	100	773	+72.000%
2025-12-03	0.7500	0.8500	0.7500	0.8000	-15.789%	120	773	+115.000%
2025-12-01	0.9500	0.9500	0.8500	0.9500	+6.742%	30	662	+81.053%
2025-11-28	1.0000	1.0000	0.8900	0.8900	-11.000%	20	668	+93.258%
2025-11-21	0.7000	1.0000	0.7000	1.0000	+21.951%	25	651	+72.000%
2025-11-19	0.8200	0.8200	0.8200	0.8200	-9.890%	1	671	+109.756%
2025-11-18	0.8800	0.9100	0.8800	0.9100	+13.750%	2	670	+89.011%
2025-11-14	0.8000	0.8000	0.8000	0.8000	-8.046%	10	668	+115.000%
2025-11-13	0.9900	2.0000	0.8700	0.8700	-4.396%	215	658	+97.701%
2025-11-12	1.0300	1.0300	0.9100	0.9100	-13.333%	28	537	+89.011%
2025-11-11	1.0500	1.0500	1.0500	1.0500	+16.667%	1	522	+63.810%
2025-11-07	0.9000	0.9000	0.9000	0.9000	-41.935%	2	522	+91.111%
2025-11-06	2.0000	2.3000	1.2800	1.5500	-56.944%	118	524	+10.968%
2025-11-04	3.8500	3.8500	3.6000	3.6000	-7.692%	24	439	-52.222%
2025-11-03	3.9000	3.9000	3.9000	3.9000	-7.583%	1	448	-55.897%
2025-10-31	4.2200	4.2200	4.2200	4.2200	+20.571%	2	448	-59.242%
2025-10-30	3.5000	3.5000	3.5000	3.5000	-16.667%	1	446	-50.857%
2025-10-29	4.0500	4.2000	4.0500	4.2000	-18.288%	3	447	-59.048%
2025-10-24	5.1400	5.1400	5.1400	5.1400	+14.222%	2	444	-66.537%
2025-10-16	4.5000	4.5000	4.5000	4.5000	+4.651%	3	444	-61.778%
2025-10-15	4.3000	4.3000	4.3000	4.3000	-0.463%	1	447	-60.000%
2025-10-14	4.3200	4.3200	4.3200	4.3200	-8.085%	1	448	-60.185%
2025-10-13	4.7000	4.7000	4.7000	4.7000	+10.849%	5	447	-63.404%
2025-10-10	4.7000	4.7000	4.2400	4.2400	+0.952%	6	452	-59.434%
2025-10-09	4.2000	4.2000	4.2000	4.2000	-9.677%	2	446	-59.048%
2025-10-06	4.1000	4.8500	4.1000	4.6500	+37.168%	60	448	-63.011%
2025-10-02	3.3500	3.3900	3.3500	3.3900	+5.938%	29	458	-49.263%
2025-10-01	3.1400	3.2000	3.1400	3.2000	+2.564%	2	453	-46.250%
2025-09-30	3.1200	3.1200	3.1200	3.1200	+0.645%	1	454	-44.872%
2025-09-26	3.1000	3.1000	3.1000	3.1000	-8.012%	1	453	-44.516%
2025-09-22	3.3700	3.3700	3.3700	3.3700	+6.309%	1	453	-48.961%
2025-09-18	3.0800	3.1700	3.0800	3.1700	+10.453%	10	454	-45.741%
2025-09-17	3.0000	3.0000	2.8700	2.8700	-7.419%	9	445	-40.070%
2025-09-16	2.8500	3.1000	2.8500	3.1000	+7.639%	6	441	-44.516%
2025-09-15	2.9300	2.9300	2.8500	2.8800	-0.690%	8	442	-40.278%
2025-09-12	2.9000	2.9000	2.9000	2.9000	+5.455%	3	439	-40.690%
2025-09-11	2.8000	2.8500	2.7500	2.7500	-1.786%	104	436	-37.455%
2025-09-10	2.8000	2.8000	2.7900	2.8000	0.000%	100	488	-38.571%
2025-09-08	2.8500	2.9100	2.8000	2.8000	+1.818%	23	388	-38.571%
2025-09-05	3.0000	3.0000	2.7500	2.7500	0.000%	6	368	-37.455%
2025-09-04	2.7500	2.7500	2.7500	2.7500	-6.780%	5	362	-37.455%
2025-09-02	2.9500	2.9500	2.9500	2.9500	-10.606%	1	357	-41.695%
2025-08-26	3.3000	3.3000	3.3000	3.3000	+6.452%	1	356	-47.879%
2025-08-21	3.1000	3.1000	3.1000	3.1000	-11.429%	3	356	-44.516%
2025-08-18	3.5000	3.5000	3.5000	3.5000	-5.914%	1	353	-50.857%
2025-08-12	3.7000	3.7700	3.7000	3.7200	+12.727%	20	352	-53.763%
2025-08-11	3.0300	3.3000	3.0300	3.3000	-5.714%	6	332	-47.879%
2025-08-08	3.9000	3.9000	3.5000	3.5000	-8.616%	16	327	-50.857%
2025-08-07	4.8000	5.8000	3.8000	3.8300	-17.811%	119	324	-55.091%
2025-08-06	4.7500	4.7500	4.6000	4.6600	+4.018%	56	347	-63.090%
2025-08-05	4.4800	4.4800	4.4800	4.4800	+1.818%	5	295	-61.607%
2025-08-04	4.3000	4.4000	4.3000	4.4000	+25.714%	10	300	-60.909%
2025-08-01	3.5000	3.5000	3.5000	3.5000	-18.981%	1	290	-50.857%
2025-07-30	4.3200	4.3200	4.3200	4.3200	+5.366%	5	291	-60.185%
2025-07-29	4.0000	4.1000	3.9000	4.1000	0.000%	22	286	-58.049%
2025-07-28	4.1000	4.1000	4.1000	4.1000	0.000%	1	278	-58.049%
2025-07-25	4.1000	4.1000	4.1000	4.1000	-4.651%	1	278	-58.049%
2025-07-24	4.5000	4.5000	4.3000	4.3000	-7.725%	16	279	-60.000%
2025-07-23	4.3000	4.7400	4.3000	4.6600	+10.952%	12	270	-63.090%
2025-07-22	4.1000	4.2000	4.1000	4.2000	+10.526%	4	262	-59.048%
2025-07-21	3.8000	3.8000	3.8000	3.8000	+2.426%	5	262	-54.737%
2025-07-18	3.4000	3.7500	3.4000	3.7100	+14.506%	16	267	-53.639%
2025-07-17	3.2400	3.2400	3.2400	3.2400	+5.882%	12	260	-46.914%
2025-07-15	3.2500	3.2500	3.0600	3.0600	-12.571%	12	260	-43.791%
2025-07-08	3.2000	3.5000	3.2000	3.5000	+20.275%	8	258	-50.857%
2025-07-07	3.0000	3.0000	2.9100	2.9100	-3.000%	5	254	-40.893%
2025-07-02	3.0000	3.0000	3.0000	3.0000	+6.007%	8	249	-42.667%
2025-07-01	2.8300	2.8300	2.8300	2.8300	+6.792%	10	255	-39.223%
2025-06-23	2.6500	2.6500	2.6500	2.6500	+1.533%	10	245	-35.094%
2025-06-20	2.6000	2.6500	2.6000	2.6100	-6.786%	18	235	-34.100%
2025-06-17	2.8500	2.8500	2.7000	2.8000	-7.285%	16	229	-38.571%
2025-06-16	2.9600	3.0500	2.9600	3.0200	+1.003%	5	235	-43.046%
2025-06-13	2.9900	2.9900	2.9900	2.9900	-6.270%	20	234	-42.475%
2025-06-12	3.2000	3.2000	3.1900	3.1900	+1.592%	10	224	-46.082%
2025-06-11	3.1400	3.1400	3.1400	3.1400	+3.289%	5	224	-45.223%
2025-06-09	3.0400	3.0400	3.0400	3.0400	+9.353%	10	229	-43.421%
2025-06-05	2.7500	2.7800	2.3500	2.7800	0.000%	23	219	-38.129%
2025-06-04	2.7800	2.7800	2.7800	2.7800	-1.068%	1	217	-38.129%
2025-06-03	2.8100	2.8100	2.8100	2.8100	+10.196%	3	217	-38.790%
2025-06-02	2.6300	2.6300	2.5500	2.5500	-11.765%	15	214	-32.549%
2025-05-29	2.8000	2.8900	2.8000	2.8900	-18.130%	5	199	-40.484%
2025-05-27	3.2000	3.5300	2.2500	3.5300	+8.951%	12	194	-51.275%
2025-05-23	3.1400	3.3000	3.0500	3.2400	+17.818%	16	197	-46.914%
2025-05-22	2.7500	2.7500	2.7500	2.7500	-6.143%	2	197	-37.455%
2025-05-21	2.9300	2.9300	2.9300	2.9300	-8.438%	1	199	-41.297%
2025-05-20	3.2000	3.2000	3.2000	3.2000	+3.226%	1	199	-46.250%
2025-05-16	2.9500	3.4000	2.8400	3.1000	+21.569%	26	198	-44.516%
2025-05-15	2.5000	2.5500	2.5000	2.5500	-5.904%	4	199	-32.549%
2025-05-14	2.7100	2.7100	2.7100	2.7100	-6.552%	2	197	-36.531%
2025-05-13	2.4500	2.9000	2.4500	2.9000	+21.339%	16	199	-40.690%
2025-05-12	2.4500	2.4500	2.3600	2.3900	+14.904%	37	194	-28.033%
2025-05-09	1.8000	2.0800	1.6800	2.0800	+22.353%	84	188	-17.308%
2025-05-08	1.8800	2.0900	1.7000	1.7000	-39.716%	67	147	+1.176%
2025-05-07	2.8200	2.8200	2.8200	2.8200	-2.759%	4	81	-39.007%
2025-05-05	2.8900	2.9000	2.8900	2.9000	-3.333%	3	77	-40.690%
2025-05-02	2.8500	3.0000	2.8500	3.0000	+15.385%	6	74	-42.667%
2025-05-01	2.7000	2.8500	2.6000	2.6000	-1.887%	12	75	-33.846%
2025-04-30	2.6500	2.6500	2.6500	2.6500	+1.923%	1	63	-35.094%
2025-04-29	2.7400	2.7400	2.6000	2.6000	-4.762%	3	62	-33.846%
2025-04-25	2.6500	2.7300	2.6500	2.7300	-2.500%	6	62	-36.996%
2025-04-24	2.8000	2.8000	2.8000	2.8000	+7.692%	5	60	-38.571%
2025-04-23	2.6000	2.6000	2.6000	2.6000	+9.244%	5	55	-33.846%
2025-04-22	2.3800	2.3800	2.3800	2.3800	+1.277%	4	50	-27.731%
2025-04-17	2.5000	2.5000	2.3500	2.3500	-5.622%	3	53	-26.809%
2025-04-15	2.6500	2.6500	2.4900	2.4900	-5.323%	2	53	-30.924%
2025-04-14	2.6300	2.6300	2.6300	2.6300	+16.889%	1	51	-34.601%
2025-04-09	2.3400	2.3400	2.2500	2.2500	-8.163%	5	50	-23.556%
2025-04-08	2.7500	2.8000	2.3000	2.4500	-13.428%	21	45	-29.796%
2025-04-07	2.7000	2.8300	2.7000	2.8300	+17.917%	19	54	-39.223%
2025-04-04	2.5000	2.5000	2.4000	2.4000	-7.692%	18	55	-28.333%
2025-04-03	2.7000	2.7000	2.6000	2.6000	-20.000%	7	46	-33.846%
2025-04-01	3.2400	3.2500	3.2400	3.2500	-8.451%	11	45	-47.077%
2025-03-28	3.5500	3.5500	3.5500	3.5500	-8.974%	10	34	-51.549%
2025-03-21	3.6000	3.9000	3.6000	3.9000	+2.632%	6	29	-55.897%
2025-03-13	3.8100	3.8100	3.8000	3.8000	-18.977%	2	25	-54.737%
2025-03-10	4.6900	4.6900	4.6900	4.6900	+4.454%	1	25	-63.326%
2025-02-26	4.4900	4.4900	4.4900	4.4900	-6.846%	5	24	-61.693%
2025-02-24	4.6000	4.9000	4.6000	4.8200	-7.308%	20	24	-64.315%
2025-02-19	5.2000	5.2000	5.2000	5.2000	0.000%	5	16	-66.923%
2025-02-14	5.2500	5.2500	5.2000	5.2000	-8.127%	6	8	-66.923%
2025-02-13	5.5000	5.6600	5.5000	5.6600	-37.939%	8	20	-69.611%
2025-01-10	9.1200	9.1200	9.1200	9.1200	-2.460%	40	20	-81.140%
2024-12-17	9.3500	9.3500	9.3500	9.3500	0.000%	20	20	-81.604%