Dark

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

EOD

Sep 22, 2026

1.30+36.842%(+0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.2500	1.3000	1.2500	1.3000	+36.842%	3	716	0.000%
2026-09-16	0.9500	0.9500	0.9500	0.9500	0.000%	2	717	+36.842%
2026-09-11	0.9000	0.9500	0.9000	0.9500	+11.765%	5	717	+36.842%
2026-09-10	0.8500	0.8500	0.8500	0.8500	-5.556%	1	713	+52.941%
2026-09-09	0.8900	0.9000	0.8500	0.9000	-5.263%	10	712	+44.444%
2026-09-08	0.9700	0.9700	0.9500	0.9500	-13.636%	3	707	+36.842%
2026-08-28	1.1000	1.1000	1.1000	1.1000	0.000%	6	708	+18.182%
2026-08-24	1.1000	1.1000	1.1000	1.1000	-12.000%	55	714	+18.182%
2026-08-20	1.2500	1.2500	1.2500	1.2500	-36.869%	1	714	+4.000%
2026-08-12	1.9800	1.9800	1.9800	1.9800	-10.000%	10	714	-34.343%
2026-08-07	2.2000	2.2000	2.2000	2.2000	-8.714%	7	719	-40.909%
2026-08-06	3.0000	3.5000	2.3500	2.4100	+109.565%	137	712	-46.058%
2026-08-05	1.1500	1.1500	1.1500	1.1500	0.000%	9	754	+13.043%
2026-08-04	1.1500	1.1500	1.1500	1.1500	+15.000%	2	749	+13.043%
2026-08-03	1.1000	1.1000	1.0000	1.0000	+11.111%	156	747	+30.000%
2026-07-30	0.9000	0.9000	0.9000	0.9000	-47.674%	3	745	+44.444%
2026-07-06	1.7200	1.7200	1.7200	1.7200	-0.578%	1	745	-24.419%
2026-06-26	1.7300	1.7300	1.7300	1.7300	-8.947%	1	746	-24.855%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-19.149%	5	747	-31.579%
2026-06-23	2.3500	2.3500	2.3500	2.3500	+17.500%	3	752	-44.681%
2026-06-17	2.0000	2.0000	2.0000	2.0000	+11.111%	1	755	-35.000%
2026-06-12	2.1500	2.1500	1.8000	1.8000	-5.263%	15	756	-27.778%
2026-06-05	2.0200	2.0700	1.9000	1.9000	-16.667%	9	766	-31.579%
2026-06-04	2.0400	2.2800	2.0400	2.2800	-8.800%	2	775	-42.982%
2026-05-27	2.5300	2.5300	2.5000	2.5000	+25.000%	12	777	-48.000%
2026-05-26	2.0000	2.0000	2.0000	2.0000	-3.846%	5	769	-35.000%
2026-05-22	2.0500	2.0800	1.8500	2.0800	+30.000%	52	817	-37.500%
2026-05-21	1.6000	1.6000	1.6000	1.6000	-0.621%	1	818	-18.750%
2026-05-20	1.6100	1.6100	1.6100	1.6100	+0.625%	2	818	-19.255%
2026-05-15	1.6000	1.6000	1.6000	1.6000	-27.273%	4	818	-18.750%
2026-05-14	1.6000	2.2000	1.6000	2.2000	+22.222%	13	819	-40.909%
2026-05-13	1.7600	1.8300	1.7600	1.8000	+9.091%	21	801	-27.778%
2026-05-11	1.6500	1.6500	1.6500	1.6500	+4.430%	1	801	-21.212%
2026-05-08	1.0000	1.6800	1.0000	1.5800	-2.469%	15	800	-17.722%
2026-05-07	1.5000	1.8000	1.5000	1.6200	+54.286%	58	815	-19.753%
2026-05-06	1.0000	1.0500	0.8400	1.0500	+8.247%	28	868	+23.810%
2026-05-05	0.9700	0.9700	0.9700	0.9700	+7.778%	2	891	+34.021%
2026-05-04	1.0500	1.0500	0.9000	0.9000	-13.462%	3	891	+44.444%
2026-05-01	0.8000	1.1000	0.8000	1.0400	+36.842%	62	898	+25.000%
2026-04-30	0.7600	0.7600	0.7600	0.7600	+22.581%	6	898	+71.053%
2026-04-29	0.6200	0.6200	0.6200	0.6200	-17.333%	2	892	+109.677%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+25.000%	20	894	+73.333%
2026-04-24	0.6000	0.6000	0.6000	0.6000	0.000%	1	891	+116.667%
2026-04-23	0.6000	0.6000	0.6000	0.6000	+7.143%	1	892	+116.667%
2026-04-22	0.6500	0.6500	0.5600	0.5600	-13.846%	6	893	+132.143%
2026-04-21	0.7000	0.7300	0.6500	0.6500	-5.797%	40	917	+100.000%
2026-04-20	0.7000	0.7000	0.6900	0.6900	-8.000%	20	917	+88.406%
2026-04-17	0.7700	0.7900	0.7500	0.7500	+15.385%	23	899	+73.333%
2026-04-15	0.6500	0.6500	0.6500	0.6500	0.000%	1	876	+100.000%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-7.143%	30	877	+100.000%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+11.111%	60	848	+85.714%
2026-03-30	0.5300	0.6300	0.5300	0.6300	+26.000%	6	800	+106.349%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-35.897%	1	799	+160.000%
2026-03-16	0.9000	0.9200	0.7800	0.7800	-2.500%	14	799	+66.667%
2026-03-13	0.9000	0.9000	0.8000	0.8000	0.000%	3	811	+62.500%
2026-03-12	0.8000	0.8000	0.8000	0.8000	+14.286%	3	809	+62.500%
2026-03-11	0.7000	0.7000	0.7000	0.7000	+7.692%	5	812	+85.714%
2026-03-05	0.6200	0.6500	0.6200	0.6500	-7.143%	2	812	+100.000%
2026-03-03	0.7000	0.7000	0.7000	0.7000	-5.405%	4	814	+85.714%
2026-03-02	0.7000	0.7500	0.7000	0.7400	+19.355%	13	814	+75.676%
2026-02-26	0.5500	0.8000	0.5500	0.6200	+55.000%	34	820	+109.677%
2026-02-25	0.4500	0.6500	0.3000	0.4000	-56.522%	51	881	+225.000%
2026-02-24	0.8100	0.9200	0.8100	0.9200	+5.747%	3	881	+41.304%
2026-02-23	0.8700	0.8700	0.8700	0.8700	0.000%	1	884	+49.425%
2026-02-20	0.9200	0.9200	0.8700	0.8700	-5.435%	60	884	+49.425%
2026-02-13	0.9200	0.9200	0.9200	0.9200	-3.158%	4	940	+41.304%
2026-02-10	0.9600	0.9600	0.9500	0.9500	+26.667%	15	940	+36.842%
2026-02-04	0.7500	0.7500	0.7500	0.7500	-11.765%	2	925	+73.333%
2026-02-03	0.8500	0.8500	0.8500	0.8500	+21.429%	5	927	+52.941%
2026-02-02	0.7300	0.7300	0.7000	0.7000	-23.913%	11	922	+85.714%
2026-01-30	0.9000	0.9200	0.9000	0.9200	+2.222%	33	912	+41.304%
2026-01-29	0.8000	0.9200	0.8000	0.9000	-18.182%	4	880	+44.444%
2026-01-26	1.2000	1.2000	1.1000	1.1000	+22.222%	2	876	+18.182%
2026-01-22	0.9000	0.9000	0.9000	0.9000	+12.500%	5	874	+44.444%
2026-01-21	0.8000	0.8000	0.8000	0.8000	0.000%	3	869	+62.500%
2026-01-20	0.8000	0.8000	0.8000	0.8000	-4.762%	2	869	+62.500%
2026-01-14	0.8400	0.8400	0.8400	0.8400	-30.000%	42	871	+54.762%
2026-01-13	1.2000	1.2000	1.2000	1.2000	+48.148%	2	829	+8.333%
2026-01-09	0.8000	0.8100	0.7600	0.8100	+8.000%	6	827	+60.494%
2026-01-07	1.2000	1.2000	0.7500	0.7500	+25.000%	3	825	+73.333%
2025-12-31	0.7000	0.7000	0.5700	0.6000	-6.250%	45	800	+116.667%
2025-12-30	0.4500	0.6400	0.4500	0.6400	-14.667%	6	800	+103.125%
2025-12-29	0.7500	0.7500	0.7500	0.7500	+7.143%	1	806	+73.333%
2025-12-23	0.7000	0.7000	0.7000	0.7000	0.000%	3	805	+85.714%
2025-12-22	0.7000	0.7000	0.7000	0.7000	-12.500%	3	799	+85.714%
2025-12-19	0.8000	0.8000	0.8000	0.8000	+23.077%	2	799	+62.500%
2025-12-18	0.6500	0.6500	0.6500	0.6500	-13.333%	1	797	+100.000%
2025-12-15	0.7500	0.7500	0.6500	0.7500	+2.740%	15	796	+73.333%
2025-12-11	0.7900	0.8200	0.7300	0.7300	-27.000%	66	783	+78.082%
2025-12-04	1.0000	1.0000	1.0000	1.0000	+25.000%	100	773	+30.000%
2025-12-03	0.7500	0.8500	0.7500	0.8000	-15.789%	120	773	+62.500%
2025-12-01	0.9500	0.9500	0.8500	0.9500	+6.742%	30	662	+36.842%
2025-11-28	1.0000	1.0000	0.8900	0.8900	-11.000%	20	668	+46.067%
2025-11-21	0.7000	1.0000	0.7000	1.0000	+21.951%	25	651	+30.000%
2025-11-19	0.8200	0.8200	0.8200	0.8200	-9.890%	1	671	+58.537%
2025-11-18	0.8800	0.9100	0.8800	0.9100	+13.750%	2	670	+42.857%
2025-11-14	0.8000	0.8000	0.8000	0.8000	-8.046%	10	668	+62.500%
2025-11-13	0.9900	2.0000	0.8700	0.8700	-4.396%	215	658	+49.425%
2025-11-12	1.0300	1.0300	0.9100	0.9100	-13.333%	28	537	+42.857%
2025-11-11	1.0500	1.0500	1.0500	1.0500	+16.667%	1	522	+23.810%
2025-11-07	0.9000	0.9000	0.9000	0.9000	-41.935%	2	522	+44.444%
2025-11-06	2.0000	2.3000	1.2800	1.5500	-56.944%	118	524	-16.129%
2025-11-04	3.8500	3.8500	3.6000	3.6000	-7.692%	24	439	-63.889%
2025-11-03	3.9000	3.9000	3.9000	3.9000	-7.583%	1	448	-66.667%
2025-10-31	4.2200	4.2200	4.2200	4.2200	+20.571%	2	448	-69.194%
2025-10-30	3.5000	3.5000	3.5000	3.5000	-16.667%	1	446	-62.857%
2025-10-29	4.0500	4.2000	4.0500	4.2000	-18.288%	3	447	-69.048%
2025-10-24	5.1400	5.1400	5.1400	5.1400	+14.222%	2	444	-74.708%
2025-10-16	4.5000	4.5000	4.5000	4.5000	+4.651%	3	444	-71.111%
2025-10-15	4.3000	4.3000	4.3000	4.3000	-0.463%	1	447	-69.767%
2025-10-14	4.3200	4.3200	4.3200	4.3200	-8.085%	1	448	-69.907%
2025-10-13	4.7000	4.7000	4.7000	4.7000	+10.849%	5	447	-72.340%
2025-10-10	4.7000	4.7000	4.2400	4.2400	+0.952%	6	452	-69.340%
2025-10-09	4.2000	4.2000	4.2000	4.2000	-9.677%	2	446	-69.048%
2025-10-06	4.1000	4.8500	4.1000	4.6500	+37.168%	60	448	-72.043%
2025-10-02	3.3500	3.3900	3.3500	3.3900	+5.938%	29	458	-61.652%
2025-10-01	3.1400	3.2000	3.1400	3.2000	+2.564%	2	453	-59.375%
2025-09-30	3.1200	3.1200	3.1200	3.1200	+0.645%	1	454	-58.333%
2025-09-26	3.1000	3.1000	3.1000	3.1000	-8.012%	1	453	-58.065%
2025-09-22	3.3700	3.3700	3.3700	3.3700	+6.309%	1	453	-61.424%
2025-09-18	3.0800	3.1700	3.0800	3.1700	+10.453%	10	454	-58.991%
2025-09-17	3.0000	3.0000	2.8700	2.8700	-7.419%	9	445	-54.704%
2025-09-16	2.8500	3.1000	2.8500	3.1000	+7.639%	6	441	-58.065%
2025-09-15	2.9300	2.9300	2.8500	2.8800	-0.690%	8	442	-54.861%
2025-09-12	2.9000	2.9000	2.9000	2.9000	+5.455%	3	439	-55.172%
2025-09-11	2.8000	2.8500	2.7500	2.7500	-1.786%	104	436	-52.727%
2025-09-10	2.8000	2.8000	2.7900	2.8000	0.000%	100	488	-53.571%
2025-09-08	2.8500	2.9100	2.8000	2.8000	+1.818%	23	388	-53.571%
2025-09-05	3.0000	3.0000	2.7500	2.7500	0.000%	6	368	-52.727%
2025-09-04	2.7500	2.7500	2.7500	2.7500	-6.780%	5	362	-52.727%
2025-09-02	2.9500	2.9500	2.9500	2.9500	-10.606%	1	357	-55.932%
2025-08-26	3.3000	3.3000	3.3000	3.3000	+6.452%	1	356	-60.606%
2025-08-21	3.1000	3.1000	3.1000	3.1000	-11.429%	3	356	-58.065%
2025-08-18	3.5000	3.5000	3.5000	3.5000	-5.914%	1	353	-62.857%
2025-08-12	3.7000	3.7700	3.7000	3.7200	+12.727%	20	352	-65.054%
2025-08-11	3.0300	3.3000	3.0300	3.3000	-5.714%	6	332	-60.606%
2025-08-08	3.9000	3.9000	3.5000	3.5000	-8.616%	16	327	-62.857%
2025-08-07	4.8000	5.8000	3.8000	3.8300	-17.811%	119	324	-66.057%
2025-08-06	4.7500	4.7500	4.6000	4.6600	+4.018%	56	347	-72.103%
2025-08-05	4.4800	4.4800	4.4800	4.4800	+1.818%	5	295	-70.982%
2025-08-04	4.3000	4.4000	4.3000	4.4000	+25.714%	10	300	-70.455%
2025-08-01	3.5000	3.5000	3.5000	3.5000	-18.981%	1	290	-62.857%
2025-07-30	4.3200	4.3200	4.3200	4.3200	+5.366%	5	291	-69.907%
2025-07-29	4.0000	4.1000	3.9000	4.1000	0.000%	22	286	-68.293%
2025-07-28	4.1000	4.1000	4.1000	4.1000	0.000%	1	278	-68.293%
2025-07-25	4.1000	4.1000	4.1000	4.1000	-4.651%	1	278	-68.293%
2025-07-24	4.5000	4.5000	4.3000	4.3000	-7.725%	16	279	-69.767%
2025-07-23	4.3000	4.7400	4.3000	4.6600	+10.952%	12	270	-72.103%
2025-07-22	4.1000	4.2000	4.1000	4.2000	+10.526%	4	262	-69.048%
2025-07-21	3.8000	3.8000	3.8000	3.8000	+2.426%	5	262	-65.789%
2025-07-18	3.4000	3.7500	3.4000	3.7100	+14.506%	16	267	-64.960%
2025-07-17	3.2400	3.2400	3.2400	3.2400	+5.882%	12	260	-59.877%
2025-07-15	3.2500	3.2500	3.0600	3.0600	-12.571%	12	260	-57.516%
2025-07-08	3.2000	3.5000	3.2000	3.5000	+20.275%	8	258	-62.857%
2025-07-07	3.0000	3.0000	2.9100	2.9100	-3.000%	5	254	-55.326%
2025-07-02	3.0000	3.0000	3.0000	3.0000	+6.007%	8	249	-56.667%
2025-07-01	2.8300	2.8300	2.8300	2.8300	+6.792%	10	255	-54.064%
2025-06-23	2.6500	2.6500	2.6500	2.6500	+1.533%	10	245	-50.943%
2025-06-20	2.6000	2.6500	2.6000	2.6100	-6.786%	18	235	-50.192%
2025-06-17	2.8500	2.8500	2.7000	2.8000	-7.285%	16	229	-53.571%
2025-06-16	2.9600	3.0500	2.9600	3.0200	+1.003%	5	235	-56.954%
2025-06-13	2.9900	2.9900	2.9900	2.9900	-6.270%	20	234	-56.522%
2025-06-12	3.2000	3.2000	3.1900	3.1900	+1.592%	10	224	-59.248%
2025-06-11	3.1400	3.1400	3.1400	3.1400	+3.289%	5	224	-58.599%
2025-06-09	3.0400	3.0400	3.0400	3.0400	+9.353%	10	229	-57.237%
2025-06-05	2.7500	2.7800	2.3500	2.7800	0.000%	23	219	-53.237%
2025-06-04	2.7800	2.7800	2.7800	2.7800	-1.068%	1	217	-53.237%
2025-06-03	2.8100	2.8100	2.8100	2.8100	+10.196%	3	217	-53.737%
2025-06-02	2.6300	2.6300	2.5500	2.5500	-11.765%	15	214	-49.020%
2025-05-29	2.8000	2.8900	2.8000	2.8900	-18.130%	5	199	-55.017%
2025-05-27	3.2000	3.5300	2.2500	3.5300	+8.951%	12	194	-63.173%
2025-05-23	3.1400	3.3000	3.0500	3.2400	+17.818%	16	197	-59.877%
2025-05-22	2.7500	2.7500	2.7500	2.7500	-6.143%	2	197	-52.727%
2025-05-21	2.9300	2.9300	2.9300	2.9300	-8.438%	1	199	-55.631%
2025-05-20	3.2000	3.2000	3.2000	3.2000	+3.226%	1	199	-59.375%
2025-05-16	2.9500	3.4000	2.8400	3.1000	+21.569%	26	198	-58.065%
2025-05-15	2.5000	2.5500	2.5000	2.5500	-5.904%	4	199	-49.020%
2025-05-14	2.7100	2.7100	2.7100	2.7100	-6.552%	2	197	-52.030%
2025-05-13	2.4500	2.9000	2.4500	2.9000	+21.339%	16	199	-55.172%
2025-05-12	2.4500	2.4500	2.3600	2.3900	+14.904%	37	194	-45.607%
2025-05-09	1.8000	2.0800	1.6800	2.0800	+22.353%	84	188	-37.500%
2025-05-08	1.8800	2.0900	1.7000	1.7000	-39.716%	67	147	-23.529%
2025-05-07	2.8200	2.8200	2.8200	2.8200	-2.759%	4	81	-53.901%
2025-05-05	2.8900	2.9000	2.8900	2.9000	-3.333%	3	77	-55.172%
2025-05-02	2.8500	3.0000	2.8500	3.0000	+15.385%	6	74	-56.667%
2025-05-01	2.7000	2.8500	2.6000	2.6000	-1.887%	12	75	-50.000%
2025-04-30	2.6500	2.6500	2.6500	2.6500	+1.923%	1	63	-50.943%
2025-04-29	2.7400	2.7400	2.6000	2.6000	-4.762%	3	62	-50.000%
2025-04-25	2.6500	2.7300	2.6500	2.7300	-2.500%	6	62	-52.381%
2025-04-24	2.8000	2.8000	2.8000	2.8000	+7.692%	5	60	-53.571%
2025-04-23	2.6000	2.6000	2.6000	2.6000	+9.244%	5	55	-50.000%
2025-04-22	2.3800	2.3800	2.3800	2.3800	+1.277%	4	50	-45.378%
2025-04-17	2.5000	2.5000	2.3500	2.3500	-5.622%	3	53	-44.681%
2025-04-15	2.6500	2.6500	2.4900	2.4900	-5.323%	2	53	-47.791%
2025-04-14	2.6300	2.6300	2.6300	2.6300	+16.889%	1	51	-50.570%
2025-04-09	2.3400	2.3400	2.2500	2.2500	-8.163%	5	50	-42.222%
2025-04-08	2.7500	2.8000	2.3000	2.4500	-13.428%	21	45	-46.939%
2025-04-07	2.7000	2.8300	2.7000	2.8300	+17.917%	19	54	-54.064%
2025-04-04	2.5000	2.5000	2.4000	2.4000	-7.692%	18	55	-45.833%
2025-04-03	2.7000	2.7000	2.6000	2.6000	-20.000%	7	46	-50.000%
2025-04-01	3.2400	3.2500	3.2400	3.2500	-8.451%	11	45	-60.000%
2025-03-28	3.5500	3.5500	3.5500	3.5500	-8.974%	10	34	-63.380%
2025-03-21	3.6000	3.9000	3.6000	3.9000	+2.632%	6	29	-66.667%
2025-03-13	3.8100	3.8100	3.8000	3.8000	-18.977%	2	25	-65.789%
2025-03-10	4.6900	4.6900	4.6900	4.6900	+4.454%	1	25	-72.281%
2025-02-26	4.4900	4.4900	4.4900	4.4900	-6.846%	5	24	-71.047%
2025-02-24	4.6000	4.9000	4.6000	4.8200	-7.308%	20	24	-73.029%
2025-02-19	5.2000	5.2000	5.2000	5.2000	0.000%	5	16	-75.000%
2025-02-14	5.2500	5.2500	5.2000	5.2000	-8.127%	6	8	-75.000%
2025-02-13	5.5000	5.6600	5.5000	5.6600	-37.939%	8	20	-77.032%
2025-01-10	9.1200	9.1200	9.1200	9.1200	-2.460%	40	20	-85.746%
2024-12-17	9.3500	9.3500	9.3500	9.3500	0.000%	20	20	-86.096%