Dark

ASTS20270115P120
ASTS Jan 15 2027 120.00 Put (ASTS270115P00120000)
option OPRA

EOD

Aug 7, 2026

55.25-3.104%(-1.77)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	55.1500	55.2500	55.1500	55.2500	-3.104%	21	382	0.000%
2026-08-06	57.0200	57.0200	57.0200	57.0200	-0.835%	19	372	-3.104%
2026-08-05	57.3500	57.8000	57.3500	57.5000	+2.131%	69	353	-3.913%
2026-08-04	56.5000	56.5500	56.3000	56.3000	-9.631%	42	323	-1.865%
2026-08-03	63.8500	63.8500	62.3000	62.3000	-4.885%	30	313	-11.316%
2026-07-28	65.5000	65.5000	65.5000	65.5000	+1.315%	2	283	-15.649%
2026-07-23	64.5500	64.6500	64.5500	64.6500	+4.696%	20	283	-14.540%
2026-07-22	61.7500	61.7500	61.7500	61.7500	-6.524%	1	274	-10.526%
2026-07-20	65.2000	66.0600	65.2000	66.0600	+2.625%	2	275	-16.364%
2026-07-17	64.3700	64.3700	64.3700	64.3700	-5.283%	2	275	-14.168%
2026-07-16	64.3200	68.0000	64.3200	67.9600	+15.795%	22	275	-18.702%
2026-07-15	58.6900	58.6900	58.6900	58.6900	+20.390%	2	279	-5.861%
2026-07-02	48.7500	48.7500	48.7500	48.7500	+2.116%	10	268	+13.333%
2026-07-01	48.9700	48.9700	47.7400	47.7400	-2.112%	4	268	+15.731%
2026-06-30	48.7700	48.7700	48.7700	48.7700	-18.771%	1	268	+13.287%
2026-06-26	60.0400	60.0400	60.0400	60.0400	+1.763%	1	267	-7.978%
2026-06-24	59.0000	59.0000	59.0000	59.0000	+5.076%	1	267	-6.356%
2026-06-22	55.7000	56.2200	55.3500	56.1500	+4.855%	13	267	-1.603%
2026-06-18	53.6700	53.6700	53.5500	53.5500	+6.250%	15	263	+3.175%
2026-06-17	50.4000	50.4000	50.4000	50.4000	-3.448%	1	263	+9.623%
2026-06-16	52.2000	52.2000	52.2000	52.2000	+4.108%	1	263	+5.843%
2026-06-15	50.1400	50.1400	50.1400	50.1400	-6.087%	1	263	+10.191%
2026-06-12	52.0000	53.3900	51.7000	53.3900	+12.875%	90	263	+3.484%
2026-06-11	48.4000	49.0000	47.3000	47.3000	-7.073%	75	240	+16.808%
2026-06-10	49.8200	50.9000	49.8000	50.9000	+9.227%	7	221	+8.546%
2026-06-09	46.6000	46.6000	46.6000	46.6000	-3.719%	7	221	+18.562%
2026-06-08	48.0500	48.4000	48.0500	48.4000	-2.024%	2	228	+14.153%
2026-06-05	49.7500	49.9100	49.4000	49.4000	+13.563%	7	228	+11.842%
2026-06-03	43.5000	43.5000	43.5000	43.5000	+5.968%	1	224	+27.011%
2026-06-02	41.2500	41.2500	41.0500	41.0500	-9.581%	9	224	+34.592%
2026-06-01	45.8500	45.8500	45.4000	45.4000	+7.634%	3	223	+21.696%
2026-05-29	41.1100	45.0000	41.1100	42.1800	+22.974%	22	224	+30.986%
2026-05-28	36.4100	37.1500	34.3000	34.3000	-3.652%	32	233	+61.079%
2026-05-27	37.2400	38.4700	35.4100	35.6000	-8.718%	12	206	+55.197%
2026-05-26	38.9500	39.0000	37.2700	39.0000	-8.665%	15	199	+41.667%
2026-05-22	43.0500	43.0500	42.5000	42.7000	-12.857%	23	177	+29.391%
2026-05-21	49.0000	49.0000	49.0000	49.0000	-1.010%	10	167	+12.755%
2026-05-20	50.8900	50.8900	49.5000	49.5000	-6.955%	3	167	+11.616%
2026-05-18	52.7800	53.2000	52.7800	53.2000	-1.591%	4	166	+3.853%
2026-05-11	54.0600	54.0600	54.0600	54.0600	-11.304%	1	166	+2.201%
2026-05-08	60.8900	61.0500	60.8900	60.9500	+5.834%	51	167	-9.352%
2026-05-01	57.5900	57.5900	57.5900	57.5900	+3.859%	1	126	-4.063%
2026-04-27	55.4000	55.4500	55.4000	55.4500	+2.401%	10	126	-0.361%
2026-04-21	54.1500	54.1500	54.1500	54.1500	+9.615%	1	120	+2.031%
2026-04-17	49.4000	49.4000	49.4000	49.4000	+1.646%	5	120	+11.842%
2026-04-16	49.4500	50.0000	48.6000	48.6000	-3.953%	92	120	+13.683%
2026-04-15	50.6000	50.6000	50.6000	50.6000	+2.637%	1	121	+9.190%
2026-04-14	49.3000	49.3000	49.3000	49.3000	+8.352%	1	121	+12.069%
2026-04-10	45.5000	45.5000	45.5000	45.5000	-13.416%	5	121	+21.429%
2026-04-02	52.8500	52.8500	52.5500	52.5500	-4.628%	17	141	+5.138%
2026-03-27	55.1000	55.1000	55.1000	55.1000	+14.434%	5	141	+0.272%
2026-03-26	48.1500	48.1500	48.1500	48.1500	-5.902%	2	141	+14.746%
2026-03-24	51.1700	51.1700	51.1700	51.1700	-0.059%	2	141	+7.973%
2026-03-16	51.2000	51.2000	51.2000	51.2000	+0.392%	1	141	+7.910%
2026-03-10	51.0000	51.0000	51.0000	51.0000	+0.990%	2	142	+8.333%
2026-03-06	50.5000	50.5000	50.5000	50.5000	+7.515%	5	142	+9.406%
2026-03-04	46.9700	46.9700	46.9700	46.9700	-4.803%	2	137	+17.628%
2026-03-03	49.3400	49.3400	49.3400	49.3400	-7.948%	2	138	+11.978%
2026-02-26	54.0000	54.0000	53.6000	53.6000	-0.741%	11	138	+3.078%
2026-02-25	54.0000	54.0000	54.0000	54.0000	-4.000%	10	138	+2.315%
2026-02-20	55.5500	56.2500	55.5500	56.2500	+3.610%	4	138	-1.778%
2026-02-18	54.2900	54.2900	54.2900	54.2900	-3.054%	1	137	+1.768%
2026-02-13	56.0000	56.0000	56.0000	56.0000	+15.298%	2	137	-1.339%
2026-02-06	48.5700	48.5700	48.5700	48.5700	-4.390%	10	137	+13.753%
2026-02-05	50.8000	50.8000	50.8000	50.8000	+14.029%	1	137	+8.760%
2026-02-03	44.5500	44.5500	44.5500	44.5500	+10.848%	1	138	+24.018%
2026-01-30	40.1900	40.1900	40.1900	40.1900	-4.898%	1	138	+37.472%
2026-01-28	42.3500	42.3500	42.2600	42.2600	-4.798%	2	138	+30.738%
2026-01-23	44.3900	44.3900	44.3900	44.3900	-0.023%	1	138	+24.465%
2026-01-22	44.4000	44.4000	44.4000	44.4000	+0.680%	5	138	+24.437%
2026-01-20	45.4500	45.4500	44.1000	44.1000	-1.891%	32	138	+25.283%
2026-01-16	46.9000	46.9000	44.1000	44.9500	-12.121%	83	56	+22.914%
2026-01-15	51.1500	51.1500	51.1500	51.1500	-1.823%	1	56	+8.016%
2026-01-09	52.1000	52.1000	52.1000	52.1000	-19.099%	5	56	+6.046%
2025-12-15	64.4000	64.4000	64.4000	64.4000	+9.524%	4	51	-14.208%
2025-12-11	59.0000	59.0000	58.8000	58.8000	-3.607%	2	55	-6.037%
2025-12-10	61.0000	61.0000	61.0000	61.0000	+7.793%	26	55	-9.426%
2025-10-13	56.5900	56.5900	56.5900	56.5900	+0.071%	50	50	-2.368%
2025-10-09	56.5000	56.5500	56.5000	56.5500	0.000%	2	1	-2.299%

.dark-mode .VLdr7G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VLdr7G{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P120ASTS Jan 15 2027 120.00 Put (ASTS270115P00120000)option OPRA

ASTS20270115P120
ASTS Jan 15 2027 120.00 Put (ASTS270115P00120000)
option OPRA