Dark

ASTS20270115P110
ASTS Jan 15 2027 110.00 Put (ASTS270115P00110000)
option OPRA

EOD

Sep 30, 2026

50.32-0.356%(-0.18)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	50.5000	50.5000	50.3200	50.3200	-0.356%	15	1,286	0.000%
2026-09-29	50.5000	50.5000	50.5000	50.5000	+0.518%	5	1,286	-0.356%
2026-09-23	50.2400	50.2400	50.2400	50.2400	+1.433%	1	1,286	+0.159%
2026-09-21	49.2700	49.5300	49.2700	49.5300	-6.335%	2	1,286	+1.595%
2026-09-15	52.8800	52.8800	52.8800	52.8800	+2.899%	2	1,287	-4.841%
2026-09-10	51.1300	51.3900	51.1300	51.3900	+5.415%	5	1,287	-2.082%
2026-09-09	48.7500	48.8000	48.7500	48.7500	+3.284%	35	1,287	+3.221%
2026-09-08	47.2000	47.2000	47.2000	47.2000	-13.711%	1	1,293	+6.610%
2026-08-31	54.7000	54.7000	54.7000	54.7000	+3.208%	1	1,293	-8.007%
2026-08-28	53.0000	53.0000	53.0000	53.0000	+0.991%	1	1,293	-5.057%
2026-08-26	52.5500	52.5500	52.4800	52.4800	+12.377%	61	1,293	-4.116%
2026-08-18	46.6500	46.7000	46.6500	46.7000	+3.778%	26	1,293	+7.752%
2026-08-14	46.0500	46.0500	44.9500	45.0000	+4.070%	32	1,278	+11.822%
2026-08-12	43.5500	43.6000	43.0800	43.2400	-8.872%	73	1,276	+16.374%
2026-08-10	46.0000	47.4500	46.0000	47.4500	+2.373%	25	1,265	+6.048%
2026-08-07	46.5500	46.6000	46.3000	46.3500	-5.697%	40	1,268	+8.565%
2026-08-06	48.6500	49.1500	48.3000	49.1500	+0.306%	48	1,269	+2.380%
2026-08-05	49.1000	49.1500	48.9000	49.0000	+2.618%	41	1,270	+2.694%
2026-08-04	48.2300	48.2300	47.7000	47.7500	-7.101%	53	1,278	+5.382%
2026-08-03	52.7000	52.7000	51.4000	51.4000	-7.136%	4	1,270	-2.101%
2026-07-31	55.3500	55.3500	55.3500	55.3500	-7.781%	2	1,268	-9.088%
2026-07-29	56.1300	60.0200	56.1300	60.0200	+3.751%	6	1,268	-16.161%
2026-07-24	57.8500	57.8500	57.8500	57.8500	+9.007%	1	1,268	-13.016%
2026-07-22	53.0600	53.0700	53.0600	53.0700	+0.511%	10	1,268	-5.182%
2026-07-21	52.8000	52.8000	52.8000	52.8000	-8.174%	1	1,268	-4.697%
2026-07-20	57.5000	57.5000	57.5000	57.5000	+5.061%	1	1,268	-12.487%
2026-07-17	54.7300	54.7300	54.7300	54.7300	-7.784%	1	1,268	-8.058%
2026-07-16	56.7000	59.8300	56.7000	59.3500	+17.688%	244	1,268	-15.215%
2026-07-13	50.4300	50.4300	50.4300	50.4300	+6.572%	1	1,173	-0.218%
2026-07-10	47.3200	47.3200	47.3200	47.3200	-0.379%	1	1,173	+6.340%
2026-07-08	46.3500	47.5000	46.3500	47.5000	+1.670%	9	1,173	+5.937%
2026-07-07	46.7200	46.7200	46.7200	46.7200	+6.399%	10	1,173	+7.705%
2026-07-06	43.9200	43.9200	43.9100	43.9100	+4.052%	10	1,173	+14.598%
2026-07-02	42.2000	42.2000	42.2000	42.2000	+3.178%	1	1,173	+19.242%
2026-06-30	40.9000	40.9000	40.9000	40.9000	-21.452%	10	1,173	+23.032%
2026-06-25	52.0700	52.0700	52.0700	52.0700	+10.552%	10	1,183	-3.361%
2026-06-23	47.4500	47.4500	47.1000	47.1000	-0.528%	3	1,183	+6.837%
2026-06-22	47.3500	47.3500	47.3500	47.3500	+12.953%	10	1,183	+6.272%
2026-06-11	41.0500	41.9200	41.0500	41.9200	-2.170%	2	1,173	+20.038%
2026-06-10	42.7500	42.9000	42.7500	42.8500	-3.229%	66	1,173	+17.433%
2026-06-09	44.2800	44.2800	44.2800	44.2800	+8.796%	1	1,154	+13.640%
2026-06-08	41.5800	41.5800	40.7000	40.7000	+1.623%	4	1,153	+23.636%
2026-06-05	40.0500	40.0500	40.0500	40.0500	+10.635%	3	1,153	+25.643%
2026-06-04	37.3000	37.3000	36.2000	36.2000	-1.630%	9	1,153	+39.006%
2026-06-03	36.8000	36.8000	36.8000	36.8000	+6.760%	10	1,152	+36.739%
2026-06-02	34.3500	34.6000	34.3500	34.4700	-9.528%	18	1,152	+45.982%
2026-06-01	38.1000	38.1000	38.1000	38.1000	+6.425%	1	1,157	+32.073%
2026-05-29	35.2500	37.0000	33.6500	35.8000	+17.377%	52	1,157	+40.559%
2026-05-28	31.8000	31.8000	30.4000	30.5000	+3.390%	11	1,157	+64.984%
2026-05-27	32.5000	32.5000	29.5000	29.5000	-4.839%	14	1,152	+70.576%
2026-05-26	32.5100	32.5100	31.0000	31.0000	-14.553%	4	1,142	+62.323%
2026-05-22	36.0200	36.9700	35.5500	36.2800	-9.300%	17	1,139	+38.699%
2026-05-21	40.0000	40.0000	40.0000	40.0000	-13.043%	1	1,139	+25.800%
2026-05-19	46.0000	46.0000	46.0000	46.0000	+2.109%	6	1,139	+9.391%
2026-05-18	44.7700	45.0500	44.7700	45.0500	-3.636%	3	1,140	+11.698%
2026-05-15	46.6500	46.8000	46.6500	46.7500	+1.081%	40	1,140	+7.636%
2026-05-14	47.0500	47.1900	45.8500	46.2500	-9.367%	16	1,140	+8.800%
2026-05-12	51.0300	51.0300	51.0300	51.0300	+9.860%	1	1,147	-1.391%
2026-05-11	46.3500	46.4500	46.3500	46.4500	-9.981%	5	1,147	+8.332%
2026-05-08	52.7000	52.7000	51.6000	51.6000	-0.865%	2	1,147	-2.481%
2026-05-07	50.0500	52.0500	48.8500	52.0500	-3.949%	4	1,147	-3.324%
2026-05-05	53.8200	54.1900	53.7700	54.1900	+6.464%	7	1,148	-7.142%
2026-05-04	50.9000	50.9000	50.9000	50.9000	+2.828%	10	1,148	-1.139%
2026-05-01	49.5000	49.5000	49.5000	49.5000	-3.377%	1	1,147	+1.657%
2026-04-29	51.9200	51.9200	51.2300	51.2300	+2.154%	3	1,147	-1.776%
2026-04-28	48.5000	50.1500	48.5000	50.1500	+5.357%	16	1,147	+0.339%
2026-04-27	47.5500	47.6000	47.5500	47.6000	+1.493%	13	1,145	+5.714%
2026-04-24	47.0900	47.0900	46.9000	46.9000	+7.249%	11	1,146	+7.292%
2026-04-22	43.7300	43.7300	43.7300	43.7300	-6.957%	1	1,146	+15.070%
2026-04-20	47.0000	47.0000	47.0000	47.0000	+11.164%	1	1,146	+7.064%
2026-04-17	42.2800	42.2800	42.2800	42.2800	+4.524%	1	1,146	+19.016%
2026-04-14	39.7800	40.4500	39.7800	40.4500	+7.494%	6	1,145	+24.400%
2026-04-13	37.6300	37.6300	37.6300	37.6300	-7.086%	1	1,146	+33.723%
2026-04-09	39.6000	40.5000	39.6000	40.5000	-19.818%	23	1,146	+24.247%
2026-03-30	48.9100	50.5300	48.0200	50.5100	+17.959%	21	1,151	-0.376%
2026-03-26	41.7700	42.8200	41.7000	42.8200	-2.014%	20	1,155	+17.515%
2026-03-13	43.7400	43.7400	43.7000	43.7000	+13.565%	2	1,155	+15.149%
2026-03-05	38.4800	38.4800	38.4800	38.4800	-0.466%	1	1,154	+30.769%
2026-03-04	38.6600	38.6600	38.6600	38.6600	-17.269%	7	1,154	+30.160%
2026-03-02	46.7300	46.7300	46.7300	46.7300	+0.776%	1	1,149	+7.682%
2026-02-25	46.3700	46.3700	46.3700	46.3700	-5.656%	3	1,149	+8.518%
2026-02-12	49.7300	49.7300	49.0000	49.1500	+20.318%	3	1,149	+2.380%
2026-02-06	40.8500	40.8500	40.8500	40.8500	-9.121%	10	1,150	+23.182%
2026-02-05	43.6700	44.9500	43.4500	44.9500	+9.634%	24	1,160	+11.947%
2026-02-04	41.2600	42.1800	41.0000	41.0000	+10.811%	11	1,159	+22.732%
2026-02-03	37.4000	37.7500	37.0000	37.0000	-7.500%	17	1,163	+36.000%
2026-02-02	40.0500	40.0500	39.6400	40.0000	+4.112%	5	1,153	+25.800%
2026-01-30	35.0000	38.4200	34.0000	38.4200	+8.073%	6	1,154	+30.973%
2026-01-28	36.6000	36.6000	35.5500	35.5500	-7.949%	10	1,153	+41.547%
2026-01-27	39.5200	39.5200	38.6200	38.6200	-3.208%	3	1,144	+30.295%
2026-01-26	39.5000	39.9000	38.5000	39.9000	+5.751%	25	1,144	+26.115%
2026-01-23	38.2400	38.2400	37.7300	37.7300	+0.426%	2	1,133	+33.369%
2026-01-22	41.0800	41.2900	37.5700	37.5700	-10.548%	139	1,134	+33.937%
2026-01-21	38.5500	42.0000	38.5500	42.0000	+8.808%	13	1,133	+19.810%
2026-01-20	38.9000	38.9000	38.6000	38.6000	+1.445%	3	1,132	+30.363%
2026-01-16	38.4000	39.8000	38.0000	38.0500	-12.929%	36	1,104	+32.247%
2026-01-15	43.7000	43.7000	43.7000	43.7000	-7.199%	6	1,104	+15.149%
2026-01-14	47.0000	47.0900	47.0000	47.0900	+3.268%	6	1,104	+6.859%
2026-01-12	44.1900	45.6000	44.1900	45.6000	+0.220%	6	1,104	+10.351%
2026-01-09	44.6400	45.5000	44.6000	45.5000	-5.287%	22	1,105	+10.593%
2026-01-08	48.0400	48.0400	48.0400	48.0400	-9.699%	1	1,104	+4.746%
2026-01-02	54.0000	54.0000	53.2000	53.2000	-3.623%	5	1,104	-5.414%
2025-12-26	55.2000	55.2000	55.1800	55.2000	+3.313%	11	1,104	-8.841%
2025-12-12	53.5700	53.6900	53.4300	53.4300	-9.517%	7	1,104	-5.821%
2025-12-04	59.0500	59.0500	59.0500	59.0500	-7.706%	7	1,104	-14.784%
2025-11-18	63.9800	63.9800	63.9800	63.9800	+0.518%	3	1,104	-21.350%
2025-11-17	62.3000	63.6500	62.3000	63.6500	+0.553%	2	1,104	-20.943%
2025-11-14	63.3000	63.3000	63.3000	63.3000	+4.112%	1	1,104	-20.506%
2025-11-13	60.8000	60.8000	60.8000	60.8000	+6.164%	1	1,104	-17.237%
2025-10-22	57.2700	57.2700	57.2700	57.2700	+15.697%	1	1,104	-12.135%
2025-10-20	49.5000	49.5000	49.5000	49.5000	-3.883%	5	1,104	+1.657%
2025-10-17	51.8600	51.8600	51.2500	51.5000	+6.186%	202	1,104	-2.291%
2025-10-16	48.5000	48.5000	48.5000	48.5000	+6.011%	1	904	+3.753%
2025-10-14	47.4500	48.5300	45.7500	45.7500	-1.613%	917	904	+9.989%
2025-10-13	48.1500	48.6500	46.5000	46.5000	-5.102%	14	26	+8.215%
2025-10-09	50.9500	51.1500	48.7500	49.0000	-4.110%	24	21	+2.694%
2025-10-08	47.7000	51.1000	47.5000	51.1000	0.000%	9	0	-1.526%

.dark-mode .ZLTGHT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZLTGHT{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P110ASTS Jan 15 2027 110.00 Put (ASTS270115P00110000)option OPRA

ASTS20270115P110
ASTS Jan 15 2027 110.00 Put (ASTS270115P00110000)
option OPRA