Dark

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

EOD

Aug 10, 2026

38.90-4.069%(-1.65)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	38.8800	39.0000	38.8800	38.9000	-4.069%	35	1,084	0.000%
2026-08-06	38.0000	40.7000	38.0000	40.5500	-0.856%	55	1,071	-4.069%
2026-08-05	40.1600	40.9000	40.1600	40.9000	+3.023%	64	1,066	-4.890%
2026-08-04	39.6500	39.7000	39.6500	39.7000	-8.504%	21	1,076	-2.015%
2026-08-03	43.9000	43.9000	43.3900	43.3900	-7.306%	2	1,068	-10.348%
2026-07-31	47.1000	47.1000	46.8100	46.8100	+0.021%	6	1,068	-16.898%
2026-07-30	48.0300	48.0300	46.8000	46.8000	-7.692%	5	1,064	-16.880%
2026-07-29	50.7000	50.7000	50.7000	50.7000	+3.491%	16	1,060	-23.274%
2026-07-28	49.4000	49.5000	47.9600	48.9900	+0.492%	32	1,060	-20.596%
2026-07-24	48.7500	48.7500	48.7500	48.7500	+3.284%	1	1,066	-20.205%
2026-07-23	47.2000	47.2000	47.2000	47.2000	+3.736%	1	1,065	-17.585%
2026-07-22	44.4200	45.5000	44.4200	45.5000	+1.224%	2	1,065	-14.505%
2026-07-21	45.3500	45.3500	44.9500	44.9500	-6.061%	7	1,064	-13.459%
2026-07-20	47.3000	47.8500	47.2000	47.8500	+3.571%	101	1,057	-18.704%
2026-07-17	50.1600	50.1600	46.1200	46.2000	-8.151%	68	1,087	-15.801%
2026-07-16	47.2300	50.8800	46.9000	50.3000	+18.353%	140	1,144	-22.664%
2026-07-15	42.5000	42.5000	42.5000	42.5000	+4.167%	10	1,182	-8.471%
2026-07-14	40.8000	40.8000	40.8000	40.8000	-2.275%	40	1,174	-4.657%
2026-07-13	40.5900	41.7500	40.5900	41.7500	+6.641%	11	1,174	-6.826%
2026-07-09	39.6300	39.6300	39.1500	39.1500	+1.425%	3	1,174	-0.639%
2026-07-08	38.1700	39.0000	38.1700	38.6000	-0.515%	21	1,174	+0.777%
2026-07-07	38.8000	38.8000	38.8000	38.8000	+6.740%	10	1,179	+0.258%
2026-07-06	35.4000	36.3500	35.4000	36.3500	+5.362%	18	1,189	+7.015%
2026-07-02	33.6000	34.5000	33.6000	34.5000	+3.978%	70	1,159	+12.754%
2026-07-01	33.1800	33.1800	33.1800	33.1800	+0.030%	1	1,159	+17.239%
2026-06-30	33.9700	33.9700	33.1700	33.1700	-3.939%	2	1,159	+17.275%
2026-06-29	37.9100	38.2600	34.5300	34.5300	-14.741%	25	1,158	+12.656%
2026-06-26	40.5000	40.5000	40.5000	40.5000	-7.703%	10	1,165	-3.951%
2026-06-25	44.9600	44.9600	43.8800	43.8800	+1.598%	60	1,155	-11.349%
2026-06-24	41.9000	43.1900	41.9000	43.1900	+6.353%	11	1,107	-9.933%
2026-06-23	39.0000	40.6100	39.0000	40.6100	+0.272%	14	1,111	-4.211%
2026-06-22	38.6100	40.5000	38.6100	40.5000	+5.855%	11	1,107	-3.951%
2026-06-18	38.0000	39.0000	37.5500	38.2600	+4.822%	8	1,105	+1.673%
2026-06-17	34.8400	36.5000	34.6500	36.5000	-0.869%	26	1,105	+6.575%
2026-06-16	36.8200	36.8200	36.8200	36.8200	+3.718%	1	1,104	+5.649%
2026-06-15	36.8500	36.9700	35.3400	35.5000	-5.836%	20	1,103	+9.577%
2026-06-12	36.7900	38.3500	36.7900	37.7000	+13.554%	3	1,110	+3.183%
2026-06-11	35.9200	35.9200	33.2000	33.2000	-4.460%	3	1,111	+17.169%
2026-06-10	36.0800	36.0800	34.6000	34.7500	-3.472%	68	1,112	+11.942%
2026-06-09	31.9500	36.0000	31.9500	36.0000	+5.109%	11	1,083	+8.056%
2026-06-08	34.1500	34.8000	33.5000	34.2500	-2.837%	9	1,089	+13.577%
2026-06-05	32.0300	35.2500	32.0300	35.2500	+18.687%	61	1,088	+10.355%
2026-06-04	30.5400	30.5400	29.6500	29.7000	-1.132%	87	1,074	+30.976%
2026-06-03	29.9000	30.0400	29.4900	30.0400	+8.448%	43	1,029	+29.494%
2026-06-02	29.4000	29.4000	26.4600	27.7000	-9.180%	51	1,024	+40.433%
2026-06-01	32.0500	32.0500	30.1500	30.5000	+1.667%	31	1,030	+27.541%
2026-05-29	28.7200	30.6900	28.5000	30.0000	+32.743%	45	1,011	+29.667%
2026-05-28	25.0000	25.2500	22.6000	22.6000	-7.377%	27	989	+72.124%
2026-05-27	25.6100	25.6100	24.0000	24.4000	-6.692%	114	979	+59.426%
2026-05-26	26.6000	26.7500	25.0000	26.1500	-14.821%	75	891	+48.757%
2026-05-22	30.5000	30.7000	29.3500	30.7000	-8.001%	16	889	+26.710%
2026-05-21	34.1400	34.1400	32.7500	33.3700	-6.657%	6	891	+16.572%
2026-05-20	35.7500	36.5500	35.7500	35.7500	-0.307%	5	891	+8.811%
2026-05-19	35.8500	35.8600	35.8000	35.8600	-3.524%	12	886	+8.477%
2026-05-18	37.1400	37.2400	37.0700	37.1700	-4.692%	8	886	+4.654%
2026-05-15	39.0000	39.0000	39.0000	39.0000	+0.775%	3	886	-0.256%
2026-05-14	40.9900	41.0000	38.7000	38.7000	-5.839%	20	883	+0.517%
2026-05-13	41.3400	41.3400	41.1000	41.1000	-4.039%	2	889	-5.353%
2026-05-12	42.7000	43.0300	42.7000	42.8300	+10.159%	15	889	-9.176%
2026-05-11	39.2500	39.2500	38.7000	38.8800	-8.237%	12	889	+0.051%
2026-05-08	44.3500	44.3500	42.3700	42.3700	-6.571%	4	879	-8.190%
2026-05-07	45.0000	45.3500	45.0000	45.3500	+4.855%	6	877	-14.223%
2026-05-06	43.2500	43.2500	43.2500	43.2500	-4.966%	1	876	-10.058%
2026-05-05	45.7000	45.7000	45.5100	45.5100	+6.906%	3	876	-14.524%
2026-05-04	42.5700	42.5700	42.5700	42.5700	+1.357%	22	873	-8.621%
2026-05-01	42.0000	42.0000	42.0000	42.0000	+2.165%	1	882	-7.381%
2026-04-30	41.1100	41.1100	41.1100	41.1100	-4.395%	1	882	-5.376%
2026-04-29	43.3000	43.8600	42.9900	43.0000	+3.241%	113	883	-9.535%
2026-04-28	40.0500	42.0000	40.0500	41.6500	+4.255%	9	939	-6.603%
2026-04-27	40.0000	40.0000	39.9500	39.9500	+2.174%	20	931	-2.628%
2026-04-24	38.6500	39.1000	38.6500	39.1000	+6.510%	5	921	-0.512%
2026-04-22	36.7500	36.8300	36.7100	36.7100	-6.113%	5	916	+5.966%
2026-04-21	39.1500	39.1500	39.1000	39.1000	+0.256%	3	918	-0.512%
2026-04-20	40.0600	40.2400	39.0000	39.0000	+8.635%	16	918	-0.256%
2026-04-17	35.1500	35.9000	35.1000	35.9000	+2.954%	63	912	+8.357%
2026-04-16	34.6600	35.0500	34.6600	34.8700	-3.112%	13	876	+11.557%
2026-04-15	35.7800	36.3000	35.7800	35.9900	+1.523%	13	882	+8.086%
2026-04-14	32.2800	35.4500	32.2800	35.4500	+13.150%	3	882	+9.732%
2026-04-13	31.6400	31.6400	31.3300	31.3300	-3.748%	2	883	+24.162%
2026-04-08	31.3300	32.5500	31.3300	32.5500	-6.466%	18	884	+19.508%
2026-04-07	34.8000	34.8000	34.8000	34.8000	+7.940%	1	896	+11.782%
2026-04-06	32.2400	32.2400	32.2400	32.2400	-12.747%	5	895	+20.658%
2026-04-01	36.9500	36.9500	36.9500	36.9500	-2.891%	49	895	+5.277%
2026-03-31	38.0500	38.0500	38.0500	38.0500	-11.512%	10	895	+2.234%
2026-03-30	41.2100	43.0000	40.8500	43.0000	+7.769%	75	885	-9.535%
2026-03-27	36.6400	39.9000	36.6400	39.9000	+11.702%	36	898	-2.506%
2026-03-26	34.8700	35.7200	34.7500	35.7200	-2.697%	20	912	+8.903%
2026-03-24	36.7200	36.7200	36.7100	36.7100	+7.339%	50	894	+5.966%
2026-03-17	33.8600	34.2000	33.8600	34.2000	-7.568%	56	904	+13.743%
2026-03-16	37.0000	37.0000	37.0000	37.0000	+2.351%	5	901	+5.135%
2026-03-11	36.1500	36.1500	36.1500	36.1500	-4.868%	3	906	+7.607%
2026-03-10	38.0000	38.0000	38.0000	38.0000	-0.498%	2	906	+2.368%
2026-03-09	38.1900	38.1900	38.1900	38.1900	+3.216%	2	907	+1.859%
2026-03-06	37.0000	37.0000	37.0000	37.0000	+4.816%	20	907	+5.135%
2026-03-05	35.2000	35.3000	35.2000	35.3000	+10.313%	7	927	+10.198%
2026-03-04	32.4700	32.8200	32.0000	32.0000	-8.754%	32	920	+21.563%
2026-03-03	35.0000	35.0700	35.0000	35.0700	-14.775%	2	898	+10.921%
2026-02-27	41.1500	41.1500	41.1500	41.1500	+4.442%	6	898	-5.468%
2026-02-19	39.4000	39.4000	39.4000	39.4000	+0.510%	1	898	-1.269%
2026-02-18	38.9700	39.2000	38.9700	39.2000	-3.424%	4	898	-0.765%
2026-02-17	40.7300	40.7500	40.5900	40.5900	-0.515%	3	897	-4.164%
2026-02-13	40.8000	40.8000	40.8000	40.8000	-3.272%	49	897	-4.657%
2026-02-12	42.1800	42.1800	42.1800	42.1800	+15.183%	1	897	-7.776%
2026-02-11	36.6200	36.6200	36.6200	36.6200	+2.262%	1	898	+6.226%
2026-02-10	36.4500	36.4500	35.8000	35.8100	+2.519%	51	898	+8.629%
2026-02-06	35.3200	35.3200	34.9300	34.9300	-5.595%	26	878	+11.366%
2026-02-05	37.0000	37.0000	37.0000	37.0000	+12.977%	4	857	+5.135%
2026-02-04	32.0000	32.7500	32.0000	32.7500	-1.946%	5	860	+18.779%
2026-02-02	33.4000	33.4000	33.4000	33.4000	+5.998%	1	857	+16.467%
2026-01-30	30.7600	31.5100	30.7600	31.5100	+1.842%	5	858	+23.453%
2026-01-29	31.0000	31.0000	30.9400	30.9400	+2.859%	101	853	+25.727%
2026-01-28	30.5000	30.5000	29.7500	30.0800	-8.293%	22	752	+29.322%
2026-01-27	32.7500	32.8000	32.7500	32.8000	-2.265%	2	737	+18.598%
2026-01-26	33.3000	33.5600	33.3000	33.5600	+6.035%	2	736	+15.912%
2026-01-23	31.9000	32.2000	29.6500	31.6500	+2.960%	55	737	+22.907%
2026-01-22	32.6000	33.7500	30.7400	30.7400	-13.894%	67	723	+26.545%
2026-01-21	32.0000	37.6700	31.1000	35.7000	+10.870%	906	666	+8.964%
2026-01-20	32.9500	33.3000	31.2500	32.2000	+1.258%	139	608	+20.807%
2026-01-16	32.0500	33.0000	31.8000	31.8000	-17.403%	43	516	+22.327%
2026-01-13	38.5000	38.5000	38.5000	38.5000	-0.259%	100	516	+1.039%
2026-01-12	38.3200	39.0000	38.2400	38.6000	+3.624%	8	416	+0.777%
2026-01-09	38.0000	38.0000	37.0900	37.2500	-11.310%	20	410	+4.430%
2026-01-07	42.0000	42.0000	42.0000	42.0000	+9.091%	2	404	-7.381%
2026-01-06	38.9800	39.2500	38.5000	38.5000	-5.196%	9	402	+1.039%
2026-01-05	42.9900	42.9900	40.6100	40.6100	-10.452%	5	403	-4.211%
2026-01-02	45.3500	45.3500	45.3500	45.3500	-5.521%	3	403	-14.223%
2025-12-26	48.0000	48.0000	48.0000	48.0000	+6.667%	2	400	-18.958%
2025-12-24	40.2500	45.0000	40.2500	45.0000	+4.239%	6	394	-13.556%
2025-12-23	43.0000	43.1700	43.0000	43.1700	-5.433%	5	394	-9.891%
2025-12-22	45.6500	45.6500	45.6500	45.6500	-2.457%	2	391	-14.786%
2025-12-19	47.5500	47.5500	46.8000	46.8000	-6.306%	7	391	-16.880%
2025-12-18	49.9500	49.9500	49.9500	49.9500	-3.010%	1	384	-22.122%
2025-12-17	50.0000	51.5000	50.0000	51.5000	+11.351%	3	384	-24.466%
2025-12-12	46.2500	46.2500	46.2500	46.2500	+3.583%	2	382	-15.892%
2025-12-11	44.6500	44.6500	44.6500	44.6500	-3.978%	35	382	-12.878%
2025-12-08	46.5000	46.5000	46.5000	46.5000	-17.670%	1	415	-16.344%
2025-12-01	56.4800	56.4800	56.4800	56.4800	+0.284%	35	414	-31.126%
2025-11-25	56.3200	56.3200	56.3200	56.3200	-1.624%	1	414	-30.930%
2025-11-24	57.6500	57.6500	57.2500	57.2500	-1.293%	20	413	-32.052%
2025-11-21	58.0000	58.0000	58.0000	58.0000	+8.736%	1	433	-32.931%
2025-11-20	53.3400	53.3400	53.3400	53.3400	+1.930%	54	434	-27.072%
2025-11-14	53.0000	53.0000	52.3300	52.3300	+4.660%	2	381	-25.664%
2025-11-11	48.8000	50.0000	48.8000	50.0000	-1.244%	2	381	-22.200%
2025-11-07	50.6300	50.6300	50.6300	50.6300	-0.138%	10	381	-23.168%
2025-11-04	50.7000	50.7000	50.7000	50.7000	+12.392%	2	375	-23.274%
2025-10-29	43.8000	45.1100	43.8000	45.1100	+1.371%	34	375	-13.766%
2025-10-27	44.5000	44.5000	44.5000	44.5000	-10.101%	1	354	-12.584%
2025-10-22	46.5000	49.5000	46.5000	49.5000	+11.738%	11	354	-21.414%
2025-10-21	44.3000	44.3000	44.3000	44.3000	+3.505%	1	344	-12.190%
2025-10-20	42.8000	42.8000	42.8000	42.8000	-3.625%	10	343	-9.112%
2025-10-17	44.2200	44.4100	44.2200	44.4100	+10.748%	202	343	-12.407%
2025-10-16	38.2200	40.1000	37.5000	40.1000	+3.351%	22	145	-2.993%
2025-10-15	38.8000	38.8000	38.8000	38.8000	-3.000%	1	133	+0.258%
2025-10-14	38.8000	40.0000	38.8000	40.0000	+0.125%	2	133	-2.750%
2025-10-13	41.5900	41.5900	39.9500	39.9500	-5.556%	52	132	-2.628%
2025-10-10	41.3700	42.3000	41.3700	42.3000	+2.670%	21	81	-8.038%
2025-10-09	42.0000	42.0000	41.2000	41.2000	-3.059%	56	76	-5.583%
2025-10-08	41.0000	42.5000	41.0000	42.5000	-7.729%	57	75	-8.471%
2025-10-07	48.0000	48.0000	46.0600	46.0600	+2.515%	21	19	-15.545%
2025-10-06	46.4500	46.4500	44.9300	44.9300	-7.150%	7	7	-13.421%
2025-10-03	48.4700	48.5800	48.3900	48.3900	0.000%	3	0	-19.611%

.dark-mode .L29PRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L29PRn{ 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