Dark

AISP20250718C5
AISP Jul 18 2025 5.00 Call (AISP250718C00005000)
option OPRA

EOD

Jul 15, 2025

0.2500-28.571%(-0.1000)303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-15	0.40	0.40	0.18	0.25	-28.571%	303	5,614	0.000%
2025-07-14	0.40	0.40	0.30	0.35	-12.500%	729	5,670	-28.571%
2025-07-11	0.55	0.65	0.34	0.40	-42.857%	302	6,045	-37.500%
2025-07-10	0.65	0.70	0.53	0.70	+7.692%	296	6,203	-64.286%
2025-07-09	0.88	0.88	0.64	0.65	-23.529%	530	6,452	-61.538%
2025-07-08	1.15	1.25	0.85	0.85	-19.048%	46	6,825	-70.588%
2025-07-07	1.00	1.25	0.95	1.05	+10.526%	66	6,825	-76.190%
2025-07-03	1.13	1.13	0.85	0.95	0.000%	626	7,328	-73.684%
2025-07-02	0.90	0.95	0.75	0.95	+43.939%	49	7,328	-73.684%
2025-07-01	0.93	0.93	0.60	0.66	-32.653%	51	7,342	-62.121%
2025-06-30	1.02	1.30	0.95	0.98	+78.182%	148	7,343	-74.490%
2025-06-27	0.95	0.95	0.55	0.55	-31.250%	49	7,308	-54.545%
2025-06-26	0.90	1.00	0.75	0.80	+14.286%	261	7,309	-68.750%
2025-06-25	0.90	0.95	0.66	0.70	+11.111%	155	7,312	-64.286%
2025-06-24	0.85	1.03	0.60	0.63	+26.000%	715	7,312	-60.317%
2025-06-23	0.70	0.90	0.45	0.50	-16.667%	1,201	6,825	-50.000%
2025-06-20	0.35	0.67	0.30	0.60	+71.429%	958	6,646	-58.333%
2025-06-18	0.42	0.45	0.32	0.35	-30.000%	116	6,569	-28.571%
2025-06-17	0.42	0.54	0.42	0.50	+4.167%	299	6,569	-50.000%
2025-06-16	0.40	0.53	0.40	0.48	+33.333%	52	6,439	-47.917%
2025-06-13	0.41	0.50	0.05	0.36	-28.000%	1,040	6,444	-30.556%
2025-06-12	0.57	0.60	0.50	0.50	-9.091%	488	6,682	-50.000%
2025-06-11	0.60	0.75	0.55	0.55	+10.000%	150	6,749	-54.545%
2025-06-10	0.65	0.65	0.41	0.50	-21.875%	127	6,686	-50.000%
2025-06-09	0.65	0.70	0.64	0.64	+20.755%	106	6,624	-60.938%
2025-06-06	0.58	0.60	0.51	0.53	+6.000%	136	6,628	-52.830%
2025-06-05	0.55	0.65	0.40	0.50	0.000%	73	6,622	-50.000%
2025-06-04	0.50	0.55	0.44	0.50	-20.635%	11	6,641	-50.000%
2025-06-03	0.75	0.75	0.49	0.63	+26.000%	19	6,641	-60.317%
2025-06-02	0.60	0.60	0.41	0.50	-23.077%	52	6,640	-50.000%
2025-05-30	0.70	1.00	0.65	0.65	-23.529%	2,060	6,629	-61.538%
2025-05-29	0.65	0.85	0.65	0.85	+11.842%	6	5,639	-70.588%
2025-05-28	0.80	0.90	0.73	0.76	-5.000%	46	5,638	-67.105%
2025-05-27	0.91	0.95	0.80	0.80	+14.286%	212	5,633	-68.750%
2025-05-23	0.75	0.75	0.70	0.70	-22.222%	10	5,733	-64.286%
2025-05-22	0.70	0.91	0.70	0.90	+32.353%	63	5,733	-72.222%
2025-05-21	0.65	0.80	0.60	0.68	-26.882%	38	5,749	-63.235%
2025-05-20	1.00	1.10	0.80	0.93	+9.412%	429	5,748	-73.118%
2025-05-19	0.40	0.94	0.40	0.85	+93.182%	140	5,771	-70.588%
2025-05-16	0.30	0.44	0.30	0.44	+76.000%	40	5,766	-43.182%
2025-05-15	0.30	0.30	0.25	0.25	-37.500%	9	5,766	0.000%
2025-05-14	0.40	0.40	0.40	0.40	0.000%	21	5,766	-37.500%
2025-05-13	0.50	0.50	0.35	0.40	-11.111%	9	5,766	-37.500%
2025-05-12	0.45	0.45	0.45	0.45	+80.000%	1	5,766	-44.444%
2025-05-09	0.30	0.35	0.25	0.25	-16.667%	1,020	5,766	0.000%
2025-05-08	0.30	0.30	0.30	0.30	+20.000%	16	5,825	-16.667%
2025-05-07	0.25	0.25	0.25	0.25	-37.500%	4	5,835	0.000%
2025-05-06	0.40	0.40	0.40	0.40	+14.286%	1	5,836	-37.500%
2025-05-05	0.35	0.35	0.30	0.35	-12.500%	200	5,836	-28.571%
2025-05-02	0.40	0.40	0.35	0.40	+33.333%	1,000	5,944	-37.500%
2025-04-28	0.35	0.35	0.25	0.30	0.000%	4	6,034	-16.667%
2025-04-25	0.35	0.35	0.30	0.30	+50.000%	152	6,033	-16.667%
2025-04-23	0.25	0.25	0.20	0.20	0.000%	110	6,033	+25.000%
2025-04-22	0.25	0.25	0.20	0.20	0.000%	2	5,964	+25.000%
2025-04-21	0.35	0.35	0.20	0.20	-41.176%	4	5,963	+25.000%
2025-04-17	0.34	0.34	0.34	0.34	-15.000%	1	5,962	-26.471%
2025-04-15	0.40	0.40	0.40	0.40	0.000%	2	5,962	-37.500%
2025-04-14	0.40	0.40	0.40	0.40	+14.286%	1	5,962	-37.500%
2025-04-11	0.35	0.35	0.35	0.35	-12.500%	20	5,962	-28.571%
2025-04-08	0.40	0.40	0.40	0.40	0.000%	1	5,952	-37.500%
2025-04-07	0.39	0.40	0.39	0.40	+21.212%	95	5,952	-37.500%
2025-04-04	0.33	0.33	0.33	0.33	-26.667%	8	5,952	-24.242%
2025-03-31	0.35	0.45	0.35	0.45	-10.000%	10	5,952	-44.444%
2025-03-28	0.50	0.50	0.50	0.50	-23.077%	110	5,947	-50.000%
2025-03-27	0.83	0.83	0.65	0.65	-7.143%	3	5,927	-61.538%
2025-03-26	0.70	0.70	0.70	0.70	-30.000%	8	5,927	-64.286%
2025-03-25	0.55	1.00	0.55	1.00	+66.667%	131	5,927	-75.000%
2025-03-24	0.70	0.70	0.55	0.60	0.000%	106	5,924	-58.333%
2025-03-21	0.60	0.60	0.60	0.60	-4.762%	2	5,824	-58.333%
2025-03-20	0.80	0.85	0.63	0.63	-30.000%	22	5,823	-60.317%
2025-03-18	0.90	0.90	0.70	0.90	+80.000%	57	5,823	-72.222%
2025-03-17	0.50	0.50	0.50	0.50	-1.961%	40	5,822	-50.000%
2025-03-14	0.49	0.51	0.49	0.51	+70.000%	80	5,822	-50.980%
2025-03-12	0.30	0.30	0.30	0.30	-25.000%	1	5,822	-16.667%
2025-03-11	0.40	0.40	0.40	0.40	0.000%	45	5,821	-37.500%
2025-03-10	0.43	0.43	0.40	0.40	+33.333%	6	5,796	-37.500%
2025-03-06	0.30	0.30	0.30	0.30	-25.000%	25	5,795	-16.667%
2025-03-05	0.52	0.52	0.40	0.40	0.000%	3	5,795	-37.500%
2025-03-04	0.25	0.40	0.25	0.40	+60.000%	101	5,793	-37.500%
2025-03-03	0.25	0.25	0.25	0.25	-66.667%	5	5,692	0.000%
2025-02-27	1.00	1.00	0.75	0.75	-16.667%	3	5,692	-66.667%
2025-02-25	0.80	0.90	0.80	0.90	-10.000%	7	5,692	-72.222%
2025-02-24	0.80	1.00	0.80	1.00	-16.667%	4	5,693	-75.000%
2025-02-21	1.20	1.20	1.20	1.20	+4.348%	26	5,693	-79.167%
2025-02-20	1.15	1.23	1.10	1.15	-17.857%	39	5,693	-78.261%
2025-02-19	1.42	1.42	1.40	1.40	-20.000%	2	5,693	-82.143%
2025-02-18	1.87	1.87	1.65	1.75	-7.895%	85	5,693	-85.714%
2025-02-14	2.80	2.80	1.90	1.90	-2.564%	30	5,720	-86.842%
2025-02-13	2.00	2.45	1.77	1.95	+30.000%	504	5,686	-87.179%
2025-02-12	1.25	1.60	1.25	1.50	+5.634%	8	5,686	-83.333%
2025-02-11	1.85	1.85	1.42	1.42	-21.111%	57	5,686	-82.394%
2025-02-10	1.85	2.00	1.75	1.80	-5.263%	322	5,639	-86.111%
2025-02-07	1.50	1.90	1.20	1.90	+47.287%	188	5,364	-86.842%
2025-02-06	1.30	1.48	1.29	1.29	-4.444%	11	5,304	-80.620%
2025-02-05	0.86	1.35	0.86	1.35	+42.105%	33	5,299	-81.481%
2025-02-04	0.92	1.00	0.92	0.95	-13.636%	28	5,288	-73.684%
2025-01-31	1.20	1.30	1.10	1.10	+10.000%	14	5,288	-77.273%
2025-01-28	1.00	1.00	1.00	1.00	-9.091%	2	5,288	-75.000%
2025-01-27	1.05	1.10	1.05	1.10	-21.429%	11	5,288	-77.273%
2025-01-23	1.45	1.53	1.40	1.40	-20.000%	15	5,288	-82.143%
2025-01-22	1.75	1.75	1.75	1.75	0.000%	5	5,288	-85.714%
2025-01-21	1.65	1.75	1.65	1.75	+6.061%	12	5,288	-85.714%
2025-01-16	1.65	1.65	1.65	1.65	+15.385%	1	5,286	-84.848%
2025-01-15	1.50	1.50	1.43	1.43	-2.055%	12	5,286	-82.517%
2025-01-14	1.20	1.46	1.20	1.46	+46.000%	26	5,286	-82.877%
2025-01-13	1.00	1.00	1.00	1.00	0.000%	1	5,278	-75.000%
2025-01-08	1.20	1.20	1.00	1.00	-28.571%	122	5,278	-75.000%
2025-01-07	1.70	1.70	1.10	1.40	-30.000%	120	5,278	-82.143%
2025-01-06	2.30	2.30	1.91	2.00	-13.043%	495	5,278	-87.500%
2025-01-03	1.95	2.30	1.95	2.30	+2.222%	3,650	4,828	-89.130%
2025-01-02	2.05	2.35	2.00	2.25	-13.462%	3,040	3,015	-88.889%
2024-12-31	2.80	2.80	2.60	2.60	-13.333%	11	234	-90.385%
2024-12-30	2.60	3.20	2.60	3.00	+42.857%	23	234	-91.667%
2024-12-27	2.60	3.20	1.95	2.10	-10.256%	26	236	-88.095%
2024-12-26	2.35	2.95	2.10	2.34	+11.429%	36	235	-89.316%
2024-12-24	2.10	2.10	2.10	2.10	+20.000%	1	211	-88.095%
2024-12-23	2.57	2.57	1.75	1.75	+2.941%	93	211	-85.714%
2024-12-20	2.40	2.40	1.50	1.70	-6.077%	45	209	-85.294%
2024-12-19	1.81	1.81	1.81	1.81	+158.571%	1	167	-86.188%
2024-12-18	1.00	1.40	0.70	0.70	-6.667%	15	167	-64.286%
2024-12-17	0.75	0.75	0.75	0.75	-3.846%	10	157	-66.667%
2024-12-16	1.05	1.05	0.78	0.78	0.000%	56	147	-67.949%
2024-12-13	0.78	0.78	0.78	0.78	+6.849%	10	91	-67.949%
2024-12-10	0.73	0.73	0.73	0.73	-58.286%	1	86	-65.753%
2024-12-06	1.75	1.75	1.75	1.75	+82.292%	2	87	-85.714%
2024-12-02	0.96	0.96	0.96	0.96	+140.000%	1	86	-73.958%
2024-11-21	0.40	0.40	0.40	0.40	-33.333%	1	85	-37.500%
2024-11-19	0.60	0.60	0.60	0.60	0.000%	85	85	-58.333%

.dark-mode .zq230p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zq230p{ color: #333333; background-color: white; border: 2px solid #333333; }AISP20250718C5AISP Jul 18 2025 5.00 Call (AISP250718C00005000)option OPRA

AISP20250718C5
AISP Jul 18 2025 5.00 Call (AISP250718C00005000)
option OPRA