Dark

AISP20250718C6
AISP Jul 18 2025 6.00 Call (AISP250718C00006000)
option OPRA

EOD

Jul 15, 2025

0.0500-44.444%(-0.0400)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-15	0.08	0.08	0.03	0.05	-44.444%	29	3,073	0.000%
2025-07-14	0.07	0.10	0.05	0.09	+12.500%	19	3,069	-44.444%
2025-07-11	0.15	0.15	0.08	0.08	-46.667%	21	3,070	-37.500%
2025-07-10	0.20	0.20	0.15	0.15	0.000%	37	3,067	-66.667%
2025-07-09	0.31	0.31	0.10	0.15	-40.000%	303	3,067	-66.667%
2025-07-08	0.50	0.50	0.25	0.25	-30.556%	325	3,131	-80.000%
2025-07-07	0.35	0.50	0.30	0.36	+12.500%	190	3,059	-86.111%
2025-07-03	0.45	0.45	0.27	0.32	+6.667%	55	3,091	-84.375%
2025-07-02	0.35	0.35	0.26	0.30	+11.111%	71	3,091	-83.333%
2025-07-01	0.50	0.50	0.24	0.27	-32.500%	448	3,055	-81.481%
2025-06-30	0.28	0.75	0.28	0.40	+66.667%	892	2,822	-87.500%
2025-06-27	0.35	0.35	0.24	0.24	-31.429%	65	2,532	-79.167%
2025-06-26	0.39	0.40	0.27	0.35	+16.667%	265	2,538	-85.714%
2025-06-25	0.30	0.45	0.20	0.30	+42.857%	192	2,427	-83.333%
2025-06-24	0.30	0.45	0.21	0.21	+40.000%	1,212	2,372	-76.190%
2025-06-23	0.30	0.45	0.15	0.15	-48.276%	381	1,492	-66.667%
2025-06-20	0.20	0.30	0.14	0.29	+123.077%	406	1,293	-82.759%
2025-06-18	0.17	0.17	0.13	0.13	-35.000%	16	1,188	-61.538%
2025-06-17	0.20	0.21	0.18	0.20	-13.043%	24	1,188	-75.000%
2025-06-16	0.19	0.23	0.18	0.23	+15.000%	106	1,172	-78.261%
2025-06-13	0.15	0.21	0.15	0.20	-9.091%	122	1,143	-75.000%
2025-06-12	0.30	0.30	0.22	0.22	-37.143%	51	1,145	-77.273%
2025-06-11	0.30	0.35	0.30	0.35	+75.000%	36	1,120	-85.714%
2025-06-10	0.25	0.25	0.20	0.20	-25.926%	45	1,126	-75.000%
2025-06-09	0.25	0.35	0.25	0.27	+3.846%	184	1,095	-81.481%
2025-06-05	0.30	0.30	0.26	0.26	+4.000%	12	954	-80.769%
2025-06-04	0.15	0.26	0.15	0.25	+25.000%	60	953	-80.000%
2025-06-03	0.25	0.35	0.20	0.20	0.000%	18	986	-75.000%
2025-06-02	0.30	0.30	0.20	0.20	-60.000%	125	980	-75.000%
2025-05-30	0.40	0.56	0.40	0.50	+11.111%	74	952	-90.000%
2025-05-29	0.38	0.45	0.38	0.45	+28.571%	44	945	-88.889%
2025-05-28	0.43	0.43	0.34	0.35	-22.222%	13	908	-85.714%
2025-05-27	0.54	0.55	0.45	0.45	+2.273%	79	908	-88.889%
2025-05-23	0.40	0.45	0.40	0.44	+10.000%	60	868	-88.636%
2025-05-22	0.55	0.55	0.40	0.40	+21.212%	56	868	-87.500%
2025-05-21	0.45	0.45	0.33	0.33	-40.000%	160	832	-84.848%
2025-05-20	0.65	0.75	0.50	0.55	+10.000%	343	809	-90.909%
2025-05-19	0.30	0.65	0.20	0.50	+150.000%	543	697	-90.000%
2025-05-14	0.25	0.25	0.20	0.20	0.000%	13	631	-75.000%
2025-05-09	0.20	0.20	0.20	0.20	-20.000%	10	621	-75.000%
2025-05-06	0.25	0.25	0.25	0.25	+47.059%	2	616	-80.000%
2025-04-25	0.17	0.17	0.17	0.17	+13.333%	6	614	-70.588%
2025-04-22	0.15	0.15	0.15	0.15	0.000%	10	614	-66.667%
2025-04-17	0.15	0.15	0.15	0.15	-25.000%	2	614	-66.667%
2025-04-16	0.20	0.20	0.20	0.20	-25.926%	15	614	-75.000%
2025-04-14	0.25	0.27	0.25	0.27	-10.000%	12	619	-81.481%
2025-04-10	0.30	0.30	0.30	0.30	+25.000%	10	607	-83.333%
2025-04-08	0.24	0.24	0.24	0.24	+60.000%	150	609	-79.167%
2025-04-04	0.15	0.39	0.15	0.15	-50.000%	8	609	-66.667%
2025-03-31	0.30	0.30	0.30	0.30	-18.919%	1	611	-83.333%
2025-03-28	0.37	0.37	0.37	0.37	-32.727%	4	610	-86.486%
2025-03-27	0.40	0.60	0.40	0.55	+10.000%	61	609	-90.909%
2025-03-26	0.50	0.50	0.50	0.50	-33.333%	2	558	-90.000%
2025-03-25	0.65	0.75	0.65	0.75	+63.043%	6	560	-93.333%
2025-03-24	0.35	0.47	0.35	0.46	-8.000%	46	554	-89.130%
2025-03-20	0.50	0.50	0.50	0.50	-10.714%	1	520	-90.000%
2025-03-19	0.50	0.56	0.45	0.56	-9.677%	7	519	-91.071%
2025-03-18	0.62	0.62	0.62	0.62	+55.000%	10	522	-91.935%
2025-03-17	0.40	0.40	0.40	0.40	+14.286%	2	512	-87.500%
2025-03-14	0.35	0.35	0.35	0.35	+40.000%	2	510	-85.714%
2025-03-11	0.25	0.25	0.25	0.25	+150.000%	1	509	-80.000%
2025-03-10	0.10	0.10	0.10	0.10	-68.750%	2	510	-50.000%
2025-03-07	0.35	0.35	0.32	0.32	+60.000%	102	512	-84.375%
2025-03-06	0.20	0.20	0.20	0.20	0.000%	5	519	-75.000%
2025-03-04	0.29	0.37	0.20	0.20	-20.000%	18	519	-75.000%
2025-03-03	0.35	0.45	0.25	0.25	-58.333%	54	519	-80.000%
2025-02-28	0.74	0.74	0.60	0.60	-3.226%	104	465	-91.667%
2025-02-27	0.60	0.62	0.60	0.62	+5.085%	32	413	-91.935%
2025-02-25	0.59	0.59	0.59	0.59	-34.444%	3	387	-91.525%
2025-02-24	0.80	0.90	0.70	0.90	+3.448%	103	387	-94.444%
2025-02-21	1.11	1.11	0.85	0.87	+2.353%	6	385	-94.253%
2025-02-20	1.14	1.14	0.85	0.85	-22.727%	8	384	-94.118%
2025-02-19	1.25	1.33	1.10	1.10	-18.519%	29	379	-95.455%
2025-02-18	1.75	1.75	1.35	1.35	-20.588%	3	377	-96.296%
2025-02-14	1.90	2.10	1.15	1.70	+13.333%	210	368	-97.059%
2025-02-13	2.05	2.05	1.50	1.50	+36.364%	6	368	-96.667%
2025-02-12	1.37	1.37	1.10	1.10	-24.138%	5	368	-95.455%
2025-02-11	1.65	1.65	1.40	1.45	0.000%	7	368	-96.552%
2025-02-10	1.80	1.80	1.45	1.45	-27.500%	3	368	-96.552%
2025-02-07	1.20	2.00	1.20	2.00	+100.000%	34	368	-97.500%
2025-02-06	1.05	1.06	1.00	1.00	+33.333%	63	366	-95.000%
2025-02-05	0.80	0.80	0.75	0.75	0.000%	13	306	-93.333%
2025-02-04	0.75	0.75	0.75	0.75	-14.773%	2	306	-93.333%
2025-01-27	0.88	0.88	0.88	0.88	-16.190%	5	306	-94.318%
2025-01-24	1.10	1.10	1.05	1.05	-6.250%	140	306	-95.238%
2025-01-23	1.12	1.12	1.12	1.12	-22.759%	2	237	-95.536%
2025-01-22	1.75	1.75	1.45	1.45	-9.375%	9	239	-96.552%
2025-01-17	1.60	1.60	1.60	1.60	+45.455%	12	235	-96.875%
2025-01-15	1.10	1.10	1.10	1.10	0.000%	86	235	-95.455%
2025-01-14	0.95	1.10	0.95	1.10	+10.000%	10	181	-95.455%
2025-01-13	1.00	1.00	1.00	1.00	-9.091%	10	191	-95.000%
2025-01-10	1.10	1.10	1.10	1.10	+15.789%	300	182	-95.455%
2025-01-08	0.95	0.95	0.95	0.95	-46.023%	1	273	-94.737%
2025-01-06	1.75	1.85	1.74	1.76	-12.000%	147	273	-97.159%
2025-01-03	2.00	2.00	2.00	2.00	+2.564%	200	222	-97.500%
2025-01-02	2.00	2.00	1.95	1.95	-9.302%	55	122	-97.436%
2024-12-31	2.25	2.25	2.15	2.15	-21.818%	8	59	-97.674%
2024-12-30	2.19	2.75	2.19	2.75	+41.026%	5	59	-98.182%
2024-12-27	1.95	1.95	1.95	1.95	-3.465%	2	60	-97.436%
2024-12-26	2.00	2.25	2.00	2.02	+3.590%	32	59	-97.525%
2024-12-24	2.05	2.05	1.95	1.95	-7.143%	15	15	-97.436%
2024-12-23	1.70	2.12	1.55	2.10	+56.716%	14	15	-97.619%
2024-12-20	1.34	1.34	1.34	1.34	0.000%	3	3	-96.269%

.dark-mode .Fj0YXj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fj0YXj{ color: #333333; background-color: white; border: 2px solid #333333; }AISP20250718C6AISP Jul 18 2025 6.00 Call (AISP250718C00006000)option OPRA

AISP20250718C6
AISP Jul 18 2025 6.00 Call (AISP250718C00006000)
option OPRA