Dark

ASTS20270115P100
ASTS Jan 15 2027 100.00 Put (ASTS270115P00100000)
option OPRA

EOD

Oct 1, 2026

43.77+5.216%(+2.17)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	43.4000	43.7700	43.4000	43.7700	+5.216%	13	1,279	0.000%
2026-09-30	39.3700	41.6000	39.3700	41.6000	+2.211%	17	1,266	+5.216%
2026-09-28	40.7600	40.7600	40.7000	40.7000	+1.244%	3	1,261	+7.543%
2026-09-25	40.3500	40.3500	40.2000	40.2000	-0.741%	2	1,258	+8.881%
2026-09-21	40.5000	40.5000	40.5000	40.5000	-6.141%	1	1,258	+8.074%
2026-09-18	42.8800	43.1500	42.8000	43.1500	+10.077%	13	1,257	+1.437%
2026-09-17	39.1100	39.2000	39.1100	39.2000	-11.212%	2	1,247	+11.658%
2026-09-16	42.2500	44.1500	42.2500	44.1500	+6.206%	4	1,245	-0.861%
2026-09-14	41.5700	41.5700	41.5700	41.5700	+0.169%	1	1,242	+5.292%
2026-09-11	41.4800	41.6000	41.3500	41.5000	-1.542%	33	1,242	+5.470%
2026-09-10	42.1500	42.1500	42.1500	42.1500	+4.981%	2	1,240	+3.843%
2026-09-09	39.7400	40.3000	39.7200	40.1500	+6.782%	43	1,240	+9.016%
2026-09-08	38.8500	38.8500	37.4100	37.6000	-7.046%	12	1,220	+16.410%
2026-09-04	40.6600	40.6600	40.4500	40.4500	-1.052%	3	1,218	+8.208%
2026-09-03	40.2100	40.8800	40.2100	40.8800	-0.897%	33	1,218	+7.069%
2026-09-02	41.2500	41.2500	41.2500	41.2500	-8.455%	1	1,185	+6.109%
2026-09-01	45.0600	45.0600	45.0600	45.0600	+6.098%	6	1,184	-2.863%
2026-08-31	43.6300	43.6300	42.4700	42.4700	-4.347%	2	1,184	+3.061%
2026-08-28	44.1800	44.4000	44.1800	44.4000	+6.475%	7	1,184	-1.419%
2026-08-27	42.7800	42.7800	41.7000	41.7000	-3.023%	15	1,177	+4.964%
2026-08-26	43.0000	43.0000	43.0000	43.0000	+3.465%	1	1,175	+1.791%
2026-08-25	40.5600	41.5600	40.5600	41.5600	+4.791%	110	1,174	+5.318%
2026-08-24	39.2000	39.6600	39.2000	39.6600	+5.958%	3	1,173	+10.363%
2026-08-21	36.2400	37.4300	36.2400	37.4300	-7.006%	3	1,170	+16.938%
2026-08-20	40.5500	40.6000	39.9000	40.2500	+4.410%	80	1,169	+8.745%
2026-08-19	39.0000	39.0000	38.5000	38.5500	+0.916%	11	1,140	+13.541%
2026-08-18	38.2000	38.2000	37.4800	38.2000	+8.215%	6	1,135	+14.581%
2026-08-17	35.3000	35.3000	35.3000	35.3000	-3.998%	5	1,129	+23.994%
2026-08-14	36.7700	36.7700	36.7700	36.7700	+2.082%	7	1,124	+19.037%
2026-08-13	35.3500	36.3000	35.3500	36.0200	+2.040%	25	1,117	+21.516%
2026-08-12	35.8500	35.8500	35.0000	35.3000	-5.665%	12	1,109	+23.994%
2026-08-11	38.5000	38.5000	37.4200	37.4200	-3.805%	57	1,111	+16.970%
2026-08-10	38.8800	39.0000	38.8800	38.9000	-4.069%	35	1,084	+12.519%
2026-08-06	38.0000	40.7000	38.0000	40.5500	-0.856%	55	1,071	+7.941%
2026-08-05	40.1600	40.9000	40.1600	40.9000	+3.023%	64	1,066	+7.017%
2026-08-04	39.6500	39.7000	39.6500	39.7000	-8.504%	21	1,076	+10.252%
2026-08-03	43.9000	43.9000	43.3900	43.3900	-7.306%	2	1,068	+0.876%
2026-07-31	47.1000	47.1000	46.8100	46.8100	+0.021%	6	1,068	-6.494%
2026-07-30	48.0300	48.0300	46.8000	46.8000	-7.692%	5	1,064	-6.474%
2026-07-29	50.7000	50.7000	50.7000	50.7000	+3.491%	16	1,060	-13.669%
2026-07-28	49.4000	49.5000	47.9600	48.9900	+0.492%	32	1,060	-10.655%
2026-07-24	48.7500	48.7500	48.7500	48.7500	+3.284%	1	1,066	-10.215%
2026-07-23	47.2000	47.2000	47.2000	47.2000	+3.736%	1	1,065	-7.267%
2026-07-22	44.4200	45.5000	44.4200	45.5000	+1.224%	2	1,065	-3.802%
2026-07-21	45.3500	45.3500	44.9500	44.9500	-6.061%	7	1,064	-2.625%
2026-07-20	47.3000	47.8500	47.2000	47.8500	+3.571%	101	1,057	-8.527%
2026-07-17	50.1600	50.1600	46.1200	46.2000	-8.151%	68	1,087	-5.260%
2026-07-16	47.2300	50.8800	46.9000	50.3000	+18.353%	140	1,144	-12.982%
2026-07-15	42.5000	42.5000	42.5000	42.5000	+4.167%	10	1,182	+2.988%
2026-07-14	40.8000	40.8000	40.8000	40.8000	-2.275%	40	1,174	+7.279%
2026-07-13	40.5900	41.7500	40.5900	41.7500	+6.641%	11	1,174	+4.838%
2026-07-09	39.6300	39.6300	39.1500	39.1500	+1.425%	3	1,174	+11.801%
2026-07-08	38.1700	39.0000	38.1700	38.6000	-0.515%	21	1,174	+13.394%
2026-07-07	38.8000	38.8000	38.8000	38.8000	+6.740%	10	1,179	+12.809%
2026-07-06	35.4000	36.3500	35.4000	36.3500	+5.362%	18	1,189	+20.413%
2026-07-02	33.6000	34.5000	33.6000	34.5000	+3.978%	70	1,159	+26.870%
2026-07-01	33.1800	33.1800	33.1800	33.1800	+0.030%	1	1,159	+31.917%
2026-06-30	33.9700	33.9700	33.1700	33.1700	-3.939%	2	1,159	+31.957%
2026-06-29	37.9100	38.2600	34.5300	34.5300	-14.741%	25	1,158	+26.759%
2026-06-26	40.5000	40.5000	40.5000	40.5000	-7.703%	10	1,165	+8.074%
2026-06-25	44.9600	44.9600	43.8800	43.8800	+1.598%	60	1,155	-0.251%
2026-06-24	41.9000	43.1900	41.9000	43.1900	+6.353%	11	1,107	+1.343%
2026-06-23	39.0000	40.6100	39.0000	40.6100	+0.272%	14	1,111	+7.781%
2026-06-22	38.6100	40.5000	38.6100	40.5000	+5.855%	11	1,107	+8.074%
2026-06-18	38.0000	39.0000	37.5500	38.2600	+4.822%	8	1,105	+14.401%
2026-06-17	34.8400	36.5000	34.6500	36.5000	-0.869%	26	1,105	+19.918%
2026-06-16	36.8200	36.8200	36.8200	36.8200	+3.718%	1	1,104	+18.876%
2026-06-15	36.8500	36.9700	35.3400	35.5000	-5.836%	20	1,103	+23.296%
2026-06-12	36.7900	38.3500	36.7900	37.7000	+13.554%	3	1,110	+16.101%
2026-06-11	35.9200	35.9200	33.2000	33.2000	-4.460%	3	1,111	+31.837%
2026-06-10	36.0800	36.0800	34.6000	34.7500	-3.472%	68	1,112	+25.957%
2026-06-09	31.9500	36.0000	31.9500	36.0000	+5.109%	11	1,083	+21.583%
2026-06-08	34.1500	34.8000	33.5000	34.2500	-2.837%	9	1,089	+27.796%
2026-06-05	32.0300	35.2500	32.0300	35.2500	+18.687%	61	1,088	+24.170%
2026-06-04	30.5400	30.5400	29.6500	29.7000	-1.132%	87	1,074	+47.374%
2026-06-03	29.9000	30.0400	29.4900	30.0400	+8.448%	43	1,029	+45.706%
2026-06-02	29.4000	29.4000	26.4600	27.7000	-9.180%	51	1,024	+58.014%
2026-06-01	32.0500	32.0500	30.1500	30.5000	+1.667%	31	1,030	+43.508%
2026-05-29	28.7200	30.6900	28.5000	30.0000	+32.743%	45	1,011	+45.900%
2026-05-28	25.0000	25.2500	22.6000	22.6000	-7.377%	27	989	+93.673%
2026-05-27	25.6100	25.6100	24.0000	24.4000	-6.692%	114	979	+79.385%
2026-05-26	26.6000	26.7500	25.0000	26.1500	-14.821%	75	891	+67.380%
2026-05-22	30.5000	30.7000	29.3500	30.7000	-8.001%	16	889	+42.573%
2026-05-21	34.1400	34.1400	32.7500	33.3700	-6.657%	6	891	+31.166%
2026-05-20	35.7500	36.5500	35.7500	35.7500	-0.307%	5	891	+22.434%
2026-05-19	35.8500	35.8600	35.8000	35.8600	-3.524%	12	886	+22.058%
2026-05-18	37.1400	37.2400	37.0700	37.1700	-4.692%	8	886	+17.756%
2026-05-15	39.0000	39.0000	39.0000	39.0000	+0.775%	3	886	+12.231%
2026-05-14	40.9900	41.0000	38.7000	38.7000	-5.839%	20	883	+13.101%
2026-05-13	41.3400	41.3400	41.1000	41.1000	-4.039%	2	889	+6.496%
2026-05-12	42.7000	43.0300	42.7000	42.8300	+10.159%	15	889	+2.195%
2026-05-11	39.2500	39.2500	38.7000	38.8800	-8.237%	12	889	+12.577%
2026-05-08	44.3500	44.3500	42.3700	42.3700	-6.571%	4	879	+3.304%
2026-05-07	45.0000	45.3500	45.0000	45.3500	+4.855%	6	877	-3.484%
2026-05-06	43.2500	43.2500	43.2500	43.2500	-4.966%	1	876	+1.202%
2026-05-05	45.7000	45.7000	45.5100	45.5100	+6.906%	3	876	-3.823%
2026-05-04	42.5700	42.5700	42.5700	42.5700	+1.357%	22	873	+2.819%
2026-05-01	42.0000	42.0000	42.0000	42.0000	+2.165%	1	882	+4.214%
2026-04-30	41.1100	41.1100	41.1100	41.1100	-4.395%	1	882	+6.470%
2026-04-29	43.3000	43.8600	42.9900	43.0000	+3.241%	113	883	+1.791%
2026-04-28	40.0500	42.0000	40.0500	41.6500	+4.255%	9	939	+5.090%
2026-04-27	40.0000	40.0000	39.9500	39.9500	+2.174%	20	931	+9.562%
2026-04-24	38.6500	39.1000	38.6500	39.1000	+6.510%	5	921	+11.944%
2026-04-22	36.7500	36.8300	36.7100	36.7100	-6.113%	5	916	+19.232%
2026-04-21	39.1500	39.1500	39.1000	39.1000	+0.256%	3	918	+11.944%
2026-04-20	40.0600	40.2400	39.0000	39.0000	+8.635%	16	918	+12.231%
2026-04-17	35.1500	35.9000	35.1000	35.9000	+2.954%	63	912	+21.922%
2026-04-16	34.6600	35.0500	34.6600	34.8700	-3.112%	13	876	+25.523%
2026-04-15	35.7800	36.3000	35.7800	35.9900	+1.523%	13	882	+21.617%
2026-04-14	32.2800	35.4500	32.2800	35.4500	+13.150%	3	882	+23.470%
2026-04-13	31.6400	31.6400	31.3300	31.3300	-3.748%	2	883	+39.706%
2026-04-08	31.3300	32.5500	31.3300	32.5500	-6.466%	18	884	+34.470%
2026-04-07	34.8000	34.8000	34.8000	34.8000	+7.940%	1	896	+25.776%
2026-04-06	32.2400	32.2400	32.2400	32.2400	-12.747%	5	895	+35.763%
2026-04-01	36.9500	36.9500	36.9500	36.9500	-2.891%	49	895	+18.457%
2026-03-31	38.0500	38.0500	38.0500	38.0500	-11.512%	10	895	+15.033%
2026-03-30	41.2100	43.0000	40.8500	43.0000	+7.769%	75	885	+1.791%
2026-03-27	36.6400	39.9000	36.6400	39.9000	+11.702%	36	898	+9.699%
2026-03-26	34.8700	35.7200	34.7500	35.7200	-2.697%	20	912	+22.536%
2026-03-24	36.7200	36.7200	36.7100	36.7100	+7.339%	50	894	+19.232%
2026-03-17	33.8600	34.2000	33.8600	34.2000	-7.568%	56	904	+27.982%
2026-03-16	37.0000	37.0000	37.0000	37.0000	+2.351%	5	901	+18.297%
2026-03-11	36.1500	36.1500	36.1500	36.1500	-4.868%	3	906	+21.079%
2026-03-10	38.0000	38.0000	38.0000	38.0000	-0.498%	2	906	+15.184%
2026-03-09	38.1900	38.1900	38.1900	38.1900	+3.216%	2	907	+14.611%
2026-03-06	37.0000	37.0000	37.0000	37.0000	+4.816%	20	907	+18.297%
2026-03-05	35.2000	35.3000	35.2000	35.3000	+10.313%	7	927	+23.994%
2026-03-04	32.4700	32.8200	32.0000	32.0000	-8.754%	32	920	+36.781%
2026-03-03	35.0000	35.0700	35.0000	35.0700	-14.775%	2	898	+24.808%
2026-02-27	41.1500	41.1500	41.1500	41.1500	+4.442%	6	898	+6.367%
2026-02-19	39.4000	39.4000	39.4000	39.4000	+0.510%	1	898	+11.091%
2026-02-18	38.9700	39.2000	38.9700	39.2000	-3.424%	4	898	+11.658%
2026-02-17	40.7300	40.7500	40.5900	40.5900	-0.515%	3	897	+7.834%
2026-02-13	40.8000	40.8000	40.8000	40.8000	-3.272%	49	897	+7.279%
2026-02-12	42.1800	42.1800	42.1800	42.1800	+15.183%	1	897	+3.770%
2026-02-11	36.6200	36.6200	36.6200	36.6200	+2.262%	1	898	+19.525%
2026-02-10	36.4500	36.4500	35.8000	35.8100	+2.519%	51	898	+22.228%
2026-02-06	35.3200	35.3200	34.9300	34.9300	-5.595%	26	878	+25.308%
2026-02-05	37.0000	37.0000	37.0000	37.0000	+12.977%	4	857	+18.297%
2026-02-04	32.0000	32.7500	32.0000	32.7500	-1.946%	5	860	+33.649%
2026-02-02	33.4000	33.4000	33.4000	33.4000	+5.998%	1	857	+31.048%
2026-01-30	30.7600	31.5100	30.7600	31.5100	+1.842%	5	858	+38.908%
2026-01-29	31.0000	31.0000	30.9400	30.9400	+2.859%	101	853	+41.467%
2026-01-28	30.5000	30.5000	29.7500	30.0800	-8.293%	22	752	+45.512%
2026-01-27	32.7500	32.8000	32.7500	32.8000	-2.265%	2	737	+33.445%
2026-01-26	33.3000	33.5600	33.3000	33.5600	+6.035%	2	736	+30.423%
2026-01-23	31.9000	32.2000	29.6500	31.6500	+2.960%	55	737	+38.294%
2026-01-22	32.6000	33.7500	30.7400	30.7400	-13.894%	67	723	+42.388%
2026-01-21	32.0000	37.6700	31.1000	35.7000	+10.870%	906	666	+22.605%
2026-01-20	32.9500	33.3000	31.2500	32.2000	+1.258%	139	608	+35.932%
2026-01-16	32.0500	33.0000	31.8000	31.8000	-17.403%	43	516	+37.642%
2026-01-13	38.5000	38.5000	38.5000	38.5000	-0.259%	100	516	+13.688%
2026-01-12	38.3200	39.0000	38.2400	38.6000	+3.624%	8	416	+13.394%
2026-01-09	38.0000	38.0000	37.0900	37.2500	-11.310%	20	410	+17.503%
2026-01-07	42.0000	42.0000	42.0000	42.0000	+9.091%	2	404	+4.214%
2026-01-06	38.9800	39.2500	38.5000	38.5000	-5.196%	9	402	+13.688%
2026-01-05	42.9900	42.9900	40.6100	40.6100	-10.452%	5	403	+7.781%
2026-01-02	45.3500	45.3500	45.3500	45.3500	-5.521%	3	403	-3.484%
2025-12-26	48.0000	48.0000	48.0000	48.0000	+6.667%	2	400	-8.813%
2025-12-24	40.2500	45.0000	40.2500	45.0000	+4.239%	6	394	-2.733%
2025-12-23	43.0000	43.1700	43.0000	43.1700	-5.433%	5	394	+1.390%
2025-12-22	45.6500	45.6500	45.6500	45.6500	-2.457%	2	391	-4.118%
2025-12-19	47.5500	47.5500	46.8000	46.8000	-6.306%	7	391	-6.474%
2025-12-18	49.9500	49.9500	49.9500	49.9500	-3.010%	1	384	-12.372%
2025-12-17	50.0000	51.5000	50.0000	51.5000	+11.351%	3	384	-15.010%
2025-12-12	46.2500	46.2500	46.2500	46.2500	+3.583%	2	382	-5.362%
2025-12-11	44.6500	44.6500	44.6500	44.6500	-3.978%	35	382	-1.971%
2025-12-08	46.5000	46.5000	46.5000	46.5000	-17.670%	1	415	-5.871%
2025-12-01	56.4800	56.4800	56.4800	56.4800	+0.284%	35	414	-22.504%
2025-11-25	56.3200	56.3200	56.3200	56.3200	-1.624%	1	414	-22.283%
2025-11-24	57.6500	57.6500	57.2500	57.2500	-1.293%	20	413	-23.546%
2025-11-21	58.0000	58.0000	58.0000	58.0000	+8.736%	1	433	-24.534%
2025-11-20	53.3400	53.3400	53.3400	53.3400	+1.930%	54	434	-17.942%
2025-11-14	53.0000	53.0000	52.3300	52.3300	+4.660%	2	381	-16.358%
2025-11-11	48.8000	50.0000	48.8000	50.0000	-1.244%	2	381	-12.460%
2025-11-07	50.6300	50.6300	50.6300	50.6300	-0.138%	10	381	-13.549%
2025-11-04	50.7000	50.7000	50.7000	50.7000	+12.392%	2	375	-13.669%
2025-10-29	43.8000	45.1100	43.8000	45.1100	+1.371%	34	375	-2.971%
2025-10-27	44.5000	44.5000	44.5000	44.5000	-10.101%	1	354	-1.640%
2025-10-22	46.5000	49.5000	46.5000	49.5000	+11.738%	11	354	-11.576%
2025-10-21	44.3000	44.3000	44.3000	44.3000	+3.505%	1	344	-1.196%
2025-10-20	42.8000	42.8000	42.8000	42.8000	-3.625%	10	343	+2.266%
2025-10-17	44.2200	44.4100	44.2200	44.4100	+10.748%	202	343	-1.441%
2025-10-16	38.2200	40.1000	37.5000	40.1000	+3.351%	22	145	+9.152%
2025-10-15	38.8000	38.8000	38.8000	38.8000	-3.000%	1	133	+12.809%
2025-10-14	38.8000	40.0000	38.8000	40.0000	+0.125%	2	133	+9.425%
2025-10-13	41.5900	41.5900	39.9500	39.9500	-5.556%	52	132	+9.562%
2025-10-10	41.3700	42.3000	41.3700	42.3000	+2.670%	21	81	+3.475%
2025-10-09	42.0000	42.0000	41.2000	41.2000	-3.059%	56	76	+6.238%
2025-10-08	41.0000	42.5000	41.0000	42.5000	-7.729%	57	75	+2.988%
2025-10-07	48.0000	48.0000	46.0600	46.0600	+2.515%	21	19	-4.972%
2025-10-06	46.4500	46.4500	44.9300	44.9300	-7.150%	7	7	-2.582%
2025-10-03	48.4700	48.5800	48.3900	48.3900	0.000%	3	0	-9.547%

.dark-mode .NcHBnK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NcHBnK{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P100ASTS Jan 15 2027 100.00 Put (ASTS270115P00100000)option OPRA

ASTS20270115P100
ASTS Jan 15 2027 100.00 Put (ASTS270115P00100000)
option OPRA