Dark

ASTS20270115P105
ASTS Jan 15 2027 105.00 Put (ASTS270115P00105000)
option OPRA

EOD

Oct 1, 2026

48.00+6.667%(+3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	48.0000	48.0000	48.0000	48.0000	+6.667%	1	275	0.000%
2026-09-30	45.0000	45.0000	45.0000	45.0000	-2.555%	3	274	+6.667%
2026-09-24	46.1500	46.1800	46.1500	46.1800	+8.659%	4	271	+3.941%
2026-09-22	42.5000	42.5000	42.5000	42.5000	-11.273%	5	269	+12.941%
2026-09-18	45.3700	47.9000	45.3700	47.9000	+5.507%	8	269	+0.209%
2026-09-10	45.3500	45.4000	45.3500	45.4000	-8.927%	10	261	+5.727%
2026-09-01	49.8500	49.8500	49.8500	49.8500	+10.901%	5	261	-3.711%
2026-08-25	44.7500	44.9500	44.7500	44.9500	+4.901%	100	256	+6.785%
2026-08-19	43.3000	43.3500	42.8000	42.8500	+0.942%	37	306	+12.019%
2026-08-18	42.4000	42.4500	42.4000	42.4500	+6.364%	11	284	+13.074%
2026-08-17	38.5100	39.9100	38.5100	39.9100	-3.715%	3	284	+20.271%
2026-08-14	41.4500	41.4500	41.4500	41.4500	+2.981%	1	281	+15.802%
2026-08-13	40.2000	40.2500	40.2000	40.2500	+1.258%	38	281	+19.255%
2026-08-12	39.7000	39.7500	39.7000	39.7500	-8.092%	21	284	+20.755%
2026-08-10	43.2000	43.2500	43.2000	43.2500	+1.288%	20	274	+10.983%
2026-08-07	42.5000	42.7000	42.5000	42.7000	-5.111%	62	264	+12.412%
2026-08-06	44.6500	45.0000	44.6500	45.0000	+1.695%	40	288	+6.667%
2026-08-05	44.6500	44.7500	44.2500	44.2500	+1.491%	53	295	+8.475%
2026-08-04	43.5500	43.6000	43.5500	43.6000	-9.637%	20	326	+10.092%
2026-07-21	48.2500	48.2500	48.2500	48.2500	-6.583%	1	329	-0.518%
2026-07-20	51.6000	51.6500	51.6000	51.6500	+1.874%	20	329	-7.067%
2026-07-17	54.0800	54.7000	50.6500	50.7000	-7.566%	22	339	-5.325%
2026-07-16	50.3100	55.1000	50.3100	54.8500	+16.208%	102	349	-12.489%
2026-07-15	47.2000	47.2000	47.2000	47.2000	+3.057%	8	363	+1.695%
2026-07-13	45.4000	45.8000	45.4000	45.8000	+7.765%	48	363	+4.803%
2026-07-08	42.4500	42.5000	42.4500	42.5000	-0.282%	2	370	+12.941%
2026-07-07	43.1500	43.1500	42.6200	42.6200	+8.035%	13	370	+12.623%
2026-07-06	39.4500	39.4500	39.4500	39.4500	+3.003%	1	362	+21.673%
2026-06-29	39.3000	39.3000	38.3000	38.3000	-14.413%	2	361	+25.326%
2026-06-26	44.7500	44.7500	44.7500	44.7500	-8.224%	1	361	+7.263%
2026-06-25	48.7600	48.7600	48.7600	48.7600	+12.740%	1	361	-1.559%
2026-06-23	44.9100	44.9100	42.9400	43.2500	-0.984%	17	362	+10.983%
2026-06-22	43.3000	43.6800	43.3000	43.6800	+5.507%	2	376	+9.890%
2026-06-18	41.5500	41.8800	41.4000	41.4000	+3.630%	30	397	+15.942%
2026-06-17	40.0000	40.0000	39.9500	39.9500	-2.083%	3	397	+20.150%
2026-06-16	40.7100	40.8000	40.7100	40.8000	+4.750%	10	397	+17.647%
2026-06-15	39.1000	39.1000	38.9500	38.9500	-3.109%	2	387	+23.235%
2026-06-12	40.7400	40.7400	40.2000	40.2000	+4.688%	2	389	+19.403%
2026-06-09	38.4000	38.4000	38.4000	38.4000	+3.226%	1	388	+25.000%
2026-06-08	37.2000	37.2000	37.2000	37.2000	-3.502%	1	389	+29.032%
2026-06-05	38.3500	38.5500	38.3500	38.5500	+16.818%	6	390	+24.514%
2026-06-04	33.5500	33.5500	33.0000	33.0000	-0.483%	4	395	+45.455%
2026-06-03	33.0800	33.3000	33.0800	33.1600	+7.314%	4	393	+44.753%
2026-06-02	32.1000	32.1000	30.9000	30.9000	-9.411%	6	394	+55.340%
2026-06-01	34.5500	34.5500	34.1100	34.1100	+3.364%	6	393	+40.721%
2026-05-29	31.0000	33.9100	31.0000	33.0000	+30.900%	75	396	+45.455%
2026-05-28	27.9300	27.9300	25.2100	25.2100	-5.474%	11	350	+90.401%
2026-05-27	28.9000	28.9000	26.6700	26.6700	-4.409%	21	345	+79.978%
2026-05-26	29.9000	30.0000	27.7000	27.9000	-16.716%	31	364	+72.043%
2026-05-22	34.1200	34.1200	32.3500	33.5000	-14.278%	152	216	+43.284%
2026-05-20	39.0800	39.0800	39.0800	39.0800	-5.945%	10	216	+22.825%
2026-05-18	41.5500	41.5500	41.5500	41.5500	-4.417%	1	226	+15.523%
2026-05-15	43.4700	43.4700	43.4700	43.4700	+4.873%	25	226	+10.421%
2026-05-14	41.4500	41.4500	41.4500	41.4500	-11.715%	13	226	+15.802%
2026-05-12	46.9500	46.9500	46.9500	46.9500	+9.825%	1	227	+2.236%
2026-05-11	42.9200	42.9200	42.7500	42.7500	-7.065%	44	227	+12.281%
2026-05-08	47.9000	47.9000	46.0000	46.0000	-2.128%	8	225	+4.348%
2026-05-06	47.0000	47.0000	47.0000	47.0000	+4.329%	16	224	+2.128%
2026-04-30	45.1900	45.1900	45.0500	45.0500	+3.563%	2	231	+6.548%
2026-04-27	43.5000	43.5000	43.5000	43.5000	+0.905%	1	232	+10.345%
2026-04-21	43.0500	43.1100	43.0500	43.1100	+12.972%	3	233	+11.343%
2026-04-17	38.1600	38.1600	38.1600	38.1600	-1.573%	1	233	+25.786%
2026-04-16	38.7700	38.7700	38.7700	38.7700	+3.112%	1	234	+23.807%
2026-04-09	37.6000	37.6500	37.6000	37.6000	+3.896%	8	234	+27.660%
2026-04-06	36.1900	36.1900	36.1900	36.1900	-21.514%	5	238	+32.633%
2026-03-30	46.1100	46.1100	46.1100	46.1100	+6.244%	2	238	+4.099%
2026-03-27	43.4000	43.4000	43.4000	43.4000	+6.061%	10	240	+10.599%
2026-03-24	40.9200	40.9200	40.9200	40.9200	+1.237%	5	245	+17.302%
2026-03-20	40.4200	40.4200	40.4200	40.4200	+15.783%	5	250	+18.753%
2026-03-04	34.9100	34.9100	34.9100	34.9100	-23.021%	1	249	+37.496%
2026-03-02	45.1000	45.3700	45.1000	45.3500	+3.068%	80	248	+5.843%
2026-02-18	44.0000	44.0000	44.0000	44.0000	-2.222%	1	173	+9.091%
2026-02-12	45.0000	45.0000	45.0000	45.0000	+12.980%	1	174	+6.667%
2026-02-11	39.5300	40.0800	39.1700	39.8300	+9.967%	4	174	+20.512%
2026-02-02	36.2200	36.2200	36.2200	36.2200	+7.160%	1	173	+32.523%
2026-01-30	33.8000	33.8000	33.8000	33.8000	+3.522%	1	173	+42.012%
2026-01-28	34.0100	34.0900	32.6500	32.6500	-10.621%	106	173	+47.014%
2026-01-27	36.5300	36.5300	36.5300	36.5300	-1.003%	1	76	+31.399%
2026-01-26	36.9000	36.9000	36.9000	36.9000	+7.361%	4	76	+30.081%
2026-01-23	33.9000	34.3700	33.9000	34.3700	-13.535%	10	76	+39.657%
2026-01-21	39.2200	40.1500	39.2200	39.7500	+11.501%	18	81	+20.755%
2026-01-20	36.0000	36.0000	35.6500	35.6500	+1.278%	9	70	+34.642%
2026-01-16	35.5000	35.5000	35.0000	35.2000	-19.210%	8	60	+36.364%
2026-01-07	43.5700	43.5700	43.5700	43.5700	+2.518%	2	60	+10.168%
2026-01-06	42.0500	42.5000	42.0000	42.5000	-8.818%	24	59	+12.941%
2025-12-23	44.0000	46.6100	44.0000	46.6100	-3.897%	20	61	+2.982%
2025-12-11	48.5000	48.5000	48.5000	48.5000	-6.731%	24	46	-1.031%
2025-12-09	52.0000	52.0000	52.0000	52.0000	-1.887%	2	22	-7.692%
2025-11-06	53.0000	53.0000	53.0000	53.0000	+8.163%	2	21	-9.434%
2025-10-21	49.0000	49.0000	49.0000	49.0000	+5.150%	1	21	-2.041%
2025-10-17	46.6000	46.6000	46.6000	46.6000	+7.870%	1	21	+3.004%
2025-10-14	43.2000	43.2000	43.2000	43.2000	-4.107%	15	20	+11.111%
2025-10-09	45.7000	45.7000	45.0000	45.0500	-2.700%	4	5	+6.548%
2025-10-08	45.5500	46.3500	45.2000	46.3000	-7.307%	4	0	+3.672%
2025-10-07	50.0000	50.0000	49.9500	49.9500	0.000%	2	0	-3.904%

.dark-mode .VBjmQf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VBjmQf{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P105ASTS Jan 15 2027 105.00 Put (ASTS270115P00105000)option OPRA

ASTS20270115P105
ASTS Jan 15 2027 105.00 Put (ASTS270115P00105000)
option OPRA