Dark

ASTS20270115P10
ASTS Jan 15 2027 10.00 Put (ASTS270115P00010000)
option OPRA

EOD

Aug 4, 2026

0.1000-16.667%(-0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1200	0.1200	0.1000	0.1000	-16.667%	14	401	0.000%
2026-07-29	0.1600	0.1700	0.1200	0.1200	-33.333%	28	403	-16.667%
2026-07-24	0.1800	0.1800	0.1800	0.1800	+20.000%	1	406	-44.444%
2026-07-06	0.1500	0.1500	0.1500	0.1500	+15.385%	10	406	-33.333%
2026-06-22	0.1300	0.1300	0.1300	0.1300	-13.333%	1	414	-23.077%
2026-06-17	0.1500	0.1500	0.1500	0.1500	-16.667%	6	413	-33.333%
2026-06-01	0.1700	0.1800	0.1700	0.1800	+5.882%	17	413	-44.444%
2026-05-29	0.1500	0.1800	0.1400	0.1700	0.000%	49	421	-41.176%
2026-05-27	0.1700	0.1700	0.1700	0.1700	+13.333%	50	417	-41.176%
2026-05-26	0.1500	0.1500	0.1500	0.1500	-21.053%	10	467	-33.333%
2026-05-21	0.1900	0.1900	0.1900	0.1900	-5.000%	20	465	-47.368%
2026-05-15	0.2600	0.2600	0.2000	0.2000	-45.946%	62	465	-50.000%
2026-05-07	0.3700	0.3700	0.3700	0.3700	+42.308%	2	416	-72.973%
2026-05-04	0.2600	0.2700	0.2600	0.2600	+4.000%	60	416	-61.538%
2026-04-21	0.2500	0.2500	0.2500	0.2500	+13.636%	3	476	-60.000%
2026-04-20	0.1900	0.2800	0.1800	0.2200	+46.667%	40	476	-54.545%
2026-04-09	0.1500	0.1500	0.1500	0.1500	-50.000%	1	476	-33.333%
2026-03-30	0.3000	0.3000	0.3000	0.3000	+2,900.000%	1	476	-66.667%
2026-03-26	0.0100	0.0100	0.0100	0.0100	-97.297%	1	475	+900.000%
2026-03-20	0.3700	0.3700	0.3700	0.3700	+15.625%	1	476	-72.973%
2026-03-16	0.3600	0.3600	0.3200	0.3200	+6.667%	21	476	-68.750%
2026-03-05	0.3000	0.3000	0.3000	0.3000	-26.829%	150	467	-66.667%
2026-03-03	0.4100	0.4100	0.4100	0.4100	+7.895%	50	617	-75.610%
2026-02-23	0.3800	0.3800	0.3800	0.3800	-5.000%	1	567	-73.684%
2026-02-17	0.4000	0.4000	0.4000	0.4000	-9.091%	10	566	-75.000%
2026-02-12	0.2200	0.4400	0.2200	0.4400	+7.317%	14	566	-77.273%
2026-02-11	0.4100	0.4100	0.4100	0.4100	+13.889%	4	570	-75.610%
2026-02-10	0.3600	0.3600	0.3600	0.3600	-7.692%	10	566	-72.222%
2026-02-06	0.3400	0.3900	0.3400	0.3900	+18.182%	21	566	-74.359%
2026-01-29	0.3300	0.3300	0.3300	0.3300	-46.774%	1	566	-69.697%
2026-01-14	0.6200	0.6200	0.6200	0.6200	+37.778%	5	567	-83.871%
2026-01-06	0.4700	0.4700	0.4500	0.4500	-29.688%	10	567	-77.778%
2025-12-30	0.6400	0.6400	0.6400	0.6400	-1.538%	1	567	-84.375%
2025-12-24	0.6500	0.6500	0.6500	0.6500	+27.451%	100	466	-84.615%
2025-12-22	0.5200	0.5200	0.5100	0.5100	-8.929%	10	466	-80.392%
2025-12-11	0.5500	0.5600	0.5500	0.5600	0.000%	50	466	-82.143%
2025-12-04	0.5600	0.5600	0.5600	0.5600	-16.418%	6	466	-82.143%
2025-11-26	0.6700	0.6800	0.6700	0.6700	-1.471%	6	466	-85.075%
2025-11-25	0.6800	0.6800	0.6800	0.6800	-2.857%	3	466	-85.294%
2025-11-24	0.8000	0.8000	0.7000	0.7000	+1.449%	151	469	-85.714%
2025-11-18	0.6900	0.6900	0.6900	0.6900	-1.429%	1	320	-85.507%
2025-11-17	0.7000	0.7000	0.7000	0.7000	+2.941%	1	320	-85.714%
2025-11-14	0.6800	0.6800	0.6800	0.6800	+23.636%	3	320	-85.294%
2025-11-13	0.5500	0.5500	0.5500	0.5500	0.000%	1	317	-81.818%
2025-11-10	0.5500	0.5500	0.5500	0.5500	-8.333%	1	318	-81.818%
2025-11-06	0.6600	0.6600	0.5700	0.6000	+9.091%	11	317	-83.333%
2025-11-05	0.5500	0.5500	0.5500	0.5500	-15.385%	11	316	-81.818%
2025-11-04	0.6500	0.6500	0.6500	0.6500	+1.563%	1	327	-84.615%
2025-10-29	0.6400	0.6400	0.6400	0.6400	+36.170%	1	327	-84.375%
2025-10-14	0.4700	0.4700	0.4700	0.4700	-17.544%	1	327	-78.723%
2025-10-13	0.5700	0.5700	0.5700	0.5700	+9.615%	15	326	-82.456%
2025-10-09	0.4600	0.5200	0.2700	0.5200	-8.772%	13	314	-80.769%
2025-10-06	0.5700	0.5700	0.5700	0.5700	+3.636%	1	327	-82.456%
2025-09-23	0.6500	0.6500	0.4200	0.5500	-20.290%	90	327	-81.818%
2025-09-19	0.7000	0.7300	0.6900	0.6900	-18.824%	3	270	-85.507%
2025-09-12	0.8500	0.8500	0.8500	0.8500	-5.556%	1	270	-88.235%
2025-09-09	0.9000	0.9000	0.9000	0.9000	+38.462%	3	269	-88.889%
2025-09-02	0.6500	0.6500	0.6500	0.6500	-7.143%	1	266	-84.615%
2025-08-25	0.7000	0.7000	0.7000	0.7000	-6.667%	2	267	-85.714%
2025-08-22	0.7500	0.7500	0.7500	0.7500	+7.143%	13	265	-86.667%
2025-08-18	0.7000	0.7000	0.7000	0.7000	-11.392%	5	278	-85.714%
2025-08-13	0.7600	0.7900	0.7600	0.7900	+12.857%	9	278	-87.342%
2025-08-12	0.6900	0.7000	0.6900	0.7000	-12.500%	2	277	-85.714%
2025-08-08	0.8000	0.8000	0.8000	0.8000	0.000%	1	278	-87.500%
2025-08-05	0.8000	0.8000	0.8000	0.8000	-5.882%	1	278	-87.500%
2025-07-30	0.8500	0.8500	0.8500	0.8500	-36.567%	1	278	-88.235%
2025-07-17	1.3400	1.3400	1.3400	1.3400	+78.667%	5	278	-92.537%
2025-07-16	0.7500	0.7500	0.7500	0.7500	-31.818%	7	278	-86.667%
2025-07-15	1.1000	1.1000	1.1000	1.1000	+10.000%	2	285	-90.909%
2025-07-14	1.1800	1.2000	1.0000	1.0000	-16.667%	5	283	-90.000%
2025-07-11	1.2000	1.2000	1.2000	1.2000	-4.000%	1	284	-91.667%
2025-07-09	1.2500	1.2500	1.2500	1.2500	-0.794%	5	283	-92.000%
2025-07-08	1.2600	1.2600	1.2600	1.2600	0.000%	5	278	-92.063%
2025-07-07	1.2300	1.2600	1.2300	1.2600	+5.000%	12	273	-92.063%
2025-07-01	1.2000	1.2000	1.2000	1.2000	-20.000%	1	264	-91.667%
2025-06-30	1.5000	1.5000	1.5000	1.5000	+2.041%	1	264	-93.333%
2025-06-26	1.4700	1.4700	1.4700	1.4700	+26.724%	4	263	-93.197%
2025-06-25	1.2000	1.2000	1.1500	1.1600	-20.000%	104	263	-91.379%
2025-06-16	1.4500	1.4500	1.4500	1.4500	-12.121%	1	315	-93.103%
2025-06-13	1.5000	1.6500	1.4500	1.6500	+3.125%	240	315	-93.939%
2025-06-12	1.6000	1.6000	1.6000	1.6000	-8.571%	1	195	-93.750%
2025-06-10	1.7500	1.7500	1.7500	1.7500	-21.525%	1	194	-94.286%
2025-06-09	2.3700	2.3700	2.2300	2.2300	+14.359%	4	193	-95.516%
2025-06-04	1.7300	2.1400	1.7300	1.9500	-2.500%	17	190	-94.872%
2025-06-03	2.0000	2.0000	2.0000	2.0000	-23.077%	1	189	-95.000%
2025-05-27	2.6000	2.6000	2.6000	2.6000	+13.043%	1	189	-96.154%
2025-05-22	2.3000	2.3000	2.3000	2.3000	-12.548%	1	189	-95.652%
2025-05-19	2.3700	2.6300	2.1900	2.6300	+16.889%	6	189	-96.198%
2025-05-14	2.2500	2.2500	2.2500	2.2500	+4.651%	1	189	-95.556%
2025-05-13	2.1500	2.1500	2.1500	2.1500	-6.114%	1	188	-95.349%
2025-05-12	2.2400	2.2900	2.2200	2.2900	-2.553%	49	189	-95.633%
2025-05-09	2.3500	2.3500	2.3500	2.3500	-6.000%	2	193	-95.745%
2025-05-05	2.5200	2.5200	2.5000	2.5000	+6.383%	10	192	-96.000%
2025-05-02	2.5600	2.5600	2.3500	2.3500	-12.963%	4	182	-95.745%
2025-05-01	2.7000	2.7000	2.7000	2.7000	-6.897%	10	182	-96.296%
2025-04-30	2.8500	2.9000	2.8500	2.9000	+9.434%	2	172	-96.552%
2025-04-28	2.6500	2.6500	2.6500	2.6500	0.000%	59	171	-96.226%
2025-04-24	2.6500	2.6500	2.6500	2.6500	-4.676%	1	138	-96.226%
2025-04-23	2.7800	2.7800	2.7800	2.7800	-6.397%	1	138	-96.403%
2025-04-22	2.9000	2.9700	2.9000	2.9700	+0.338%	2	138	-96.633%
2025-04-21	3.0000	3.1900	2.9600	2.9600	+2.069%	32	138	-96.622%
2025-04-16	2.8400	2.9000	2.8400	2.9000	+7.011%	5	117	-96.552%
2025-04-14	2.7100	2.7100	2.7100	2.7100	-5.245%	1	112	-96.310%
2025-04-11	2.8600	2.8600	2.8600	2.8600	-4.027%	4	111	-96.503%
2025-04-10	2.9800	2.9800	2.9800	2.9800	-2.295%	5	109	-96.644%
2025-04-07	3.2500	3.2500	3.0500	3.0500	-6.154%	15	109	-96.721%
2025-04-04	3.2500	4.0000	3.2500	3.2500	+0.932%	36	94	-96.923%
2025-04-03	3.2200	3.2200	3.2200	3.2200	+13.380%	5	90	-96.894%
2025-04-01	2.9500	2.9500	2.8400	2.8400	+4.797%	31	90	-96.479%
2025-03-28	2.7500	2.7500	2.7100	2.7100	+4.231%	6	67	-96.310%
2025-03-21	2.8800	2.8800	2.6000	2.6000	-3.346%	4	66	-96.154%
2025-03-13	2.6900	2.6900	2.6900	2.6900	+22.273%	1	65	-96.283%
2025-03-05	2.2000	2.2000	2.2000	2.2000	-11.290%	1	65	-95.455%
2025-03-04	2.4800	2.4800	2.4800	2.4800	+3.333%	1	64	-95.968%
2025-02-25	2.4000	2.4000	2.4000	2.4000	-8.745%	1	63	-95.833%
2025-02-24	2.5900	2.6300	2.5600	2.6300	+22.326%	10	63	-96.198%
2025-02-20	2.1500	2.1500	2.1500	2.1500	-2.273%	1	54	-95.349%
2025-02-13	2.2800	2.2800	2.2000	2.2000	+4.265%	11	43	-95.455%
2025-02-10	2.3000	2.3000	2.0700	2.1100	-11.345%	12	43	-95.261%
2025-02-07	2.3200	2.3800	2.2300	2.3800	-4.800%	22	54	-95.798%
2025-02-06	2.4500	2.5000	2.4500	2.5000	-8.425%	10	43	-96.000%
2025-02-05	2.7300	2.7300	2.7300	2.7300	-0.727%	6	33	-96.337%
2025-02-04	2.7500	2.7500	2.7500	2.7500	+0.365%	1	27	-96.364%
2025-02-03	2.4900	3.1300	2.4900	2.7400	-15.170%	10	26	-96.350%
2025-01-30	3.2300	3.2300	3.2300	3.2300	-0.615%	10	6	-96.904%
2025-01-29	3.2500	3.2500	3.2500	3.2500	+4.839%	5	6	-96.923%
2025-01-28	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	-96.774%

.dark-mode .xyRqqg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xyRqqg{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P10ASTS Jan 15 2027 10.00 Put (ASTS270115P00010000)option OPRA

ASTS20270115P10
ASTS Jan 15 2027 10.00 Put (ASTS270115P00010000)
option OPRA