ASPI Stock Prices

Data as of Oct 28, 2026

Last

2.03

Change

-0.03

Open

2.10

Previous

2.06

High

2.10

Low

1.97

Bid

-

Ask

-

Volume

3,112,723

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.056

Hist Vol

0.937

Opt Volume

327

Open Int

160,500

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.10	2.10	1.97	2.03	-0.03	3,112,723	327	1.056	0.937
Oct 27, 2026	2.09	2.16	2.02	2.06	+0.04	4,443,198	5,088	1.126	0.937
Oct 26, 2026	2.09	2.19	1.99	2.02	+0.07	4,894,463	1,481	1.101	0.938
Oct 23, 2026	2.05	2.06	1.93	1.95	-0.14	3,092,313	1,311	1.036	0.937
Oct 22, 2026	2.06	2.11	2.01	2.09	-0.08	3,754,042	5,738	0.963	0.938
Oct 21, 2026	2.10	2.24	2.07	2.17	+0.14	2,793,488	2,052	0.945	0.940
Oct 20, 2026	2.00	2.18	1.97	2.03	-0.03	4,044,971	1,731	0.935	0.939
Oct 19, 2026	2.20	2.20	1.89	2.06	-0.08	7,142,354	8,053	1.018	0.940
Oct 16, 2026	2.21	2.24	2.12	2.14	-0.07	3,944,425	3,948	1.106	0.944
Oct 15, 2026	2.17	2.22	2.03	2.21	+0.14	7,789,790	6,961	1.099	0.952
Oct 14, 2026	2.21	2.23	2.05	2.07	-0.21	5,185,916	3,704	1.129	0.956
Oct 13, 2026	2.37	2.38	2.25	2.28	-0.16	4,995,506	2,927	1.045	0.954
Oct 12, 2026	2.64	2.67	2.41	2.44	-0.21	4,998,390	8,098	2.440	0.993
Oct 9, 2026	2.86	2.86	2.62	2.65	-0.18	3,600,429	1,442	0.770	1.001
Oct 8, 2026	2.80	2.93	2.75	2.83	-0.03	4,952,645	6,415	1.146	0.999
Oct 7, 2026	2.76	2.90	2.69	2.86	+0.01	4,217,360	4,023	1.119	0.999
Oct 6, 2026	2.93	3.00	2.79	2.85	-0.08	4,198,806	1,800	0.945	0.999
Oct 5, 2026	2.93	3.06	2.84	2.93	+0.02	5,263,425	4,816	0.957	1.000
Oct 2, 2026	2.90	2.93	2.75	2.91	+0.00	4,196,464	5,688	0.843	1.001
Oct 1, 2026	2.65	2.78	2.54	2.70	+0.05	5,459,605	2,360	1.022	0.999
Sep 30, 2026	2.76	2.81	2.63	2.65	+0.02	5,807,869	2,363	1.100	1.000
Sep 29, 2026	2.67	2.84	2.61	2.64	+0.03	5,431,256	2,011	0.983	1.002
Sep 28, 2026	2.86	2.87	2.51	2.60	-0.32	8,553,893	5,702	1.057	1.002
Sep 25, 2026	3.00	3.02	2.90	2.93	-0.03	3,550,090	2,002	0.887	0.996
Sep 24, 2026	2.99	3.01	2.88	2.95	-0.06	3,523,185	2,517	0.799	0.996
Sep 23, 2026	3.15	3.15	3.01	3.01	-0.17	2,609,293	922	0.789	0.996
Sep 22, 2026	3.19	3.21	3.07	3.18	+0.00	2,890,732	5,299	0.922	0.996
Sep 21, 2026	3.21	3.31	3.15	3.18	+0.14	3,599,256	2,198	1.068	1.005
Sep 18, 2026	3.30	3.32	3.04	3.04	-0.21	12,411,665	2,110	1.004	1.007
Sep 17, 2026	3.25	3.35	3.23	3.25	+0.10	3,326,071	2,322	1.036	1.006
Sep 16, 2026	3.26	3.28	3.05	3.15	-0.01	3,488,625	1,168	1.176	1.006
Sep 15, 2026	3.21	3.24	3.05	3.16	-0.03	4,598,253	2,428	0.897	1.006
Sep 14, 2026	3.24	3.31	3.18	3.19	-0.15	3,836,168	3,443	0.991	1.008
Sep 11, 2026	3.60	3.61	3.31	3.34	-0.25	4,751,926	6,348	0.925	1.007
Sep 10, 2026	3.76	3.83	3.58	3.59	-0.23	5,025,191	9,138	0.873	1.005
Sep 9, 2026	4.15	4.22	3.81	3.82	-0.40	4,474,179	2,779	0.835	1.003
Sep 8, 2026	4.29	4.41	4.18	4.22	+0.00	4,326,257	7,528	1.127	0.999
Sep 4, 2026	3.95	4.27	3.91	4.20	+0.30	3,830,200	8,499	0.809	0.998
Sep 3, 2026	3.95	3.99	3.87	3.90	-0.03	1,981,794	2,687	1.004	0.995
Sep 2, 2026	3.80	3.97	3.75	3.93	+0.15	3,014,865	1,376	0.879	0.998
Sep 1, 2026	3.89	3.92	3.73	3.78	-0.24	3,883,359	3,073	0.858	0.997
Aug 31, 2026	3.90	4.04	3.88	4.02	+0.14	2,746,227	2,148	0.817	0.997
Aug 28, 2026	4.05	4.11	3.86	3.88	-0.16	2,751,422	2,558	0.837	1.004
Aug 27, 2026	4.03	4.10	3.99	4.04	+0.10	2,230,348	2,464	0.885	1.005
Aug 26, 2026	4.00	4.15	3.88	3.95	-0.06	2,635,821	2,744	0.863	1.005
Aug 25, 2026	3.99	4.09	3.87	4.00	+0.11	3,408,414	6,720	0.959	1.006
Aug 24, 2026	4.03	4.05	3.84	3.89	-0.11	3,767,472	4,002	0.927	1.008
Aug 21, 2026	4.05	4.10	3.89	4.00	+0.05	3,402,043	6,189	0.963	1.008
Aug 20, 2026	4.16	4.16	3.87	3.95	-0.14	3,911,446	4,897	0.882	1.008
Aug 19, 2026	3.93	4.14	3.83	4.09	+0.23	2,840,705	9,604	0.920	1.008
Aug 18, 2026	3.98	4.06	3.83	3.86	-0.16	3,272,109	4,243	0.975	1.007
Aug 17, 2026	4.37	4.37	3.95	4.02	-0.25	4,305,144	5,931	0.901	1.006
Aug 14, 2026	4.27	4.39	4.24	4.27	-0.01	1,915,767	4,051	1.102	1.012
Aug 13, 2026	4.29	4.44	4.28	4.28	-0.02	2,203,983	4,570	1.057	1.013
Aug 12, 2026	4.42	4.44	4.28	4.30	-0.02	2,254,168	4,532	1.057	1.013
Aug 11, 2026	4.35	4.43	4.25	4.32	+0.03	2,157,199	5,726	1.015	1.021
Aug 10, 2026	4.43	4.43	4.21	4.29	-0.14	2,356,102	3,988	1.136	1.023
Aug 7, 2026	4.26	4.50	4.12	4.43	+0.33	3,381,888	8,987	1.054	1.023
Aug 6, 2026	4.01	4.20	3.96	4.10	+0.05	3,525,942	6,311	1.191	1.021
Aug 5, 2026	4.30	4.30	4.02	4.05	-0.24	4,746,838	1,670	1.191	1.021
Aug 4, 2026	4.35	4.41	4.10	4.29	+0.15	5,864,003	8,483	1.177	1.021
Aug 3, 2026	3.96	4.22	3.89	4.14	+0.14	2,698,041	4,784	1.238	1.022
Jul 31, 2026	4.05	4.15	3.86	4.00	+0.02	2,330,315	5,309	1.263	1.021
Jul 30, 2026	3.63	4.04	3.55	3.98	+0.44	4,258,160	8,284	1.099	1.022
Jul 29, 2026	3.80	3.88	3.51	3.54	-0.23	5,731,044	2,912	1.077	1.015
Jul 28, 2026	4.00	4.03	3.74	3.78	-0.27	5,424,979	2,244	1.230	1.016

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.