Dark

ASTS20270115P15
ASTS Jan 15 2027 15.00 Put (ASTS270115P00015000)
option OPRA

EOD

Oct 1, 2026

0.0300-70.000%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0300	0.0300	0.0300	0.0300	-70.000%	2	2,729	0.000%
2026-09-30	0.1000	0.1000	0.1000	0.1000	+11.111%	1	2,731	-70.000%
2026-09-29	0.0900	0.0900	0.0900	0.0900	+200.000%	1	2,730	-66.667%
2026-09-28	0.0300	0.0300	0.0300	0.0300	-75.000%	1	2,729	0.000%
2026-09-24	0.1200	0.1200	0.1200	0.1200	+300.000%	1	2,730	-75.000%
2026-09-22	0.1100	0.1100	0.0300	0.0300	-70.000%	4	2,729	0.000%
2026-09-21	0.1000	0.1000	0.1000	0.1000	+11.111%	1	2,732	-70.000%
2026-09-17	0.0900	0.0900	0.0900	0.0900	+200.000%	1	2,732	-66.667%
2026-09-15	0.0800	0.0900	0.0300	0.0300	-25.000%	14	2,731	0.000%
2026-09-14	0.0500	0.0500	0.0400	0.0400	0.000%	9	2,735	-25.000%
2026-09-10	0.0400	0.0400	0.0400	0.0400	-20.000%	1	2,743	-25.000%
2026-09-09	0.0300	0.0800	0.0300	0.0500	-16.667%	5	2,743	-40.000%
2026-09-04	0.0600	0.0600	0.0600	0.0600	-40.000%	2	2,744	-50.000%
2026-08-27	0.1000	0.1000	0.1000	0.1000	+25.000%	150	2,744	-70.000%
2026-08-24	0.0800	0.0800	0.0800	0.0800	0.000%	5	2,744	-62.500%
2026-08-21	0.1300	0.1300	0.0800	0.0800	-20.000%	2	2,744	-62.500%
2026-08-18	0.1900	0.1900	0.1000	0.1000	0.000%	6	2,743	-70.000%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-23.077%	1	2,742	-70.000%
2026-08-11	0.1400	0.1400	0.1300	0.1300	-13.333%	4	2,743	-76.923%
2026-08-10	0.1500	0.1500	0.1500	0.1500	-44.444%	11	2,742	-80.000%
2026-08-04	0.1500	0.2700	0.1500	0.2700	-34.146%	9	2,751	-88.889%
2026-07-29	0.3700	0.4100	0.3600	0.4100	+7.895%	26	2,751	-92.683%
2026-07-28	0.3800	0.3800	0.3800	0.3800	-17.391%	1	2,751	-92.105%
2026-07-16	0.4100	0.4600	0.4000	0.4600	+48.387%	9	2,751	-93.478%
2026-07-14	0.3200	0.3200	0.3100	0.3100	-6.061%	4	2,750	-90.323%
2026-07-10	0.3300	0.3300	0.3300	0.3300	+32.000%	1	2,749	-90.909%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-35.897%	1	2,749	-88.000%
2026-06-25	0.4200	0.4200	0.3600	0.3900	+5.405%	3	2,749	-92.308%
2026-06-24	0.3700	0.3700	0.3700	0.3700	-7.500%	1	2,749	-91.892%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+2.564%	200	2,748	-92.500%
2026-06-11	0.3900	0.3900	0.3900	0.3900	-4.878%	1	2,748	-92.308%
2026-06-08	0.4100	0.4100	0.4100	0.4100	+28.125%	10	2,748	-92.683%
2026-05-29	0.3700	0.3700	0.3200	0.3200	-5.882%	10	2,748	-90.625%
2026-05-26	0.4000	0.4000	0.3400	0.3400	-5.556%	10	2,748	-91.176%
2026-05-22	0.3600	0.3600	0.3600	0.3600	-20.000%	2	2,756	-91.667%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-4.255%	50	2,756	-93.333%
2026-05-18	0.4500	0.7500	0.4100	0.4700	-2.083%	34	2,756	-93.617%
2026-05-15	0.4800	0.4800	0.4800	0.4800	-12.727%	2	2,751	-93.750%
2026-05-14	0.4000	0.5500	0.4000	0.5500	-9.836%	12	2,751	-94.545%
2026-05-12	0.6500	0.6500	0.5500	0.6100	0.000%	19	2,750	-95.082%
2026-05-11	0.6000	0.6100	0.6000	0.6100	+19.608%	6	2,750	-95.082%
2026-05-08	0.5600	0.6000	0.5100	0.5100	+13.333%	4	2,748	-94.118%
2026-05-07	0.4500	0.4500	0.4500	0.4500	-27.419%	44	2,749	-93.333%
2026-05-06	0.5000	0.6200	0.4500	0.6200	+51.220%	4	2,768	-95.161%
2026-05-05	0.4100	0.4100	0.4100	0.4100	-33.871%	1	2,768	-92.683%
2026-05-04	0.4800	0.6200	0.4500	0.6200	+5.085%	3	2,768	-95.161%
2026-05-01	0.5800	0.5900	0.5800	0.5900	+11.321%	40	2,753	-94.915%
2026-04-28	0.5300	0.5300	0.5300	0.5300	+12.766%	2	2,753	-94.340%
2026-04-17	0.4700	0.4700	0.4700	0.4700	0.000%	1	2,751	-93.617%
2026-04-13	0.4700	0.4700	0.4700	0.4700	-14.545%	5	2,750	-93.617%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-8.333%	2	2,745	-94.545%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-14.286%	1	2,745	-95.000%
2026-03-03	0.6600	0.7000	0.6500	0.7000	+16.667%	53	2,744	-95.714%
2026-02-27	0.6000	0.6000	0.6000	0.6000	-29.412%	1	2,732	-95.000%
2026-02-20	0.8100	0.8500	0.8100	0.8500	0.000%	61	2,732	-96.471%
2026-02-12	0.8500	0.8500	0.8500	0.8500	+7.595%	1	2,709	-96.471%
2026-02-09	0.8500	0.8500	0.7900	0.7900	+16.176%	5	2,709	-96.203%
2026-02-03	0.6000	0.6800	0.6000	0.6800	+6.250%	2	2,709	-95.588%
2026-01-29	0.6600	0.6600	0.6400	0.6400	-8.571%	3	2,708	-95.313%
2026-01-28	0.7200	0.7200	0.6500	0.7000	-4.110%	3	2,711	-95.714%
2026-01-26	0.7300	0.7300	0.7300	0.7300	-8.750%	1	2,712	-95.890%
2026-01-21	0.7600	0.8000	0.7600	0.8000	-3.614%	2	2,713	-96.250%
2026-01-16	0.8000	0.8300	0.8000	0.8300	-17.000%	12	2,706	-96.386%
2026-01-14	1.0000	1.0000	1.0000	1.0000	+2.041%	70	2,706	-97.000%
2026-01-06	0.9800	0.9800	0.9800	0.9800	-2.000%	6	2,706	-96.939%
2026-01-05	1.0000	1.0000	1.0000	1.0000	-7.407%	12	2,712	-97.000%
2026-01-02	1.0800	1.0800	1.0800	1.0800	-2.703%	1	2,715	-97.222%
2025-12-31	1.1100	1.1100	1.1100	1.1100	+2.778%	2	2,712	-97.297%
2025-12-22	1.0200	1.0800	1.0200	1.0800	-13.600%	2	2,712	-97.222%
2025-12-17	1.3000	1.3000	1.2100	1.2500	+4.167%	59	2,711	-97.600%
2025-12-05	1.2000	1.2000	1.2000	1.2000	-0.826%	1	2,712	-97.500%
2025-12-04	1.2800	1.2800	1.2100	1.2100	-24.375%	17	2,711	-97.521%
2025-12-02	1.6000	1.6000	1.6000	1.6000	+13.475%	17	2,705	-98.125%
2025-11-28	1.4100	1.4100	1.4100	1.4100	-14.545%	1	2,706	-97.872%
2025-11-21	1.6500	1.6500	1.6500	1.6500	+11.486%	4	2,707	-98.182%
2025-11-18	1.4800	1.4800	1.4800	1.4800	-1.333%	1	2,707	-97.973%
2025-11-17	1.5000	1.5000	1.5000	1.5000	+8.696%	1	2,706	-98.000%
2025-11-14	1.4100	1.4100	1.3800	1.3800	-4.167%	3	2,707	-97.826%
2025-11-13	1.4400	1.4400	1.4400	1.4400	+9.924%	1	2,709	-97.917%
2025-11-07	1.3000	1.3100	1.3000	1.3100	+27.184%	3	2,708	-97.710%
2025-10-29	1.0300	1.0300	1.0300	1.0300	-8.850%	1	2,710	-97.087%
2025-10-27	1.1300	1.1300	1.1300	1.1300	-6.612%	12	2,710	-97.345%
2025-10-22	1.2100	1.2100	1.2100	1.2100	+12.037%	4	2,710	-97.521%
2025-10-17	1.0800	1.0800	1.0800	1.0800	-2.703%	1	2,710	-97.222%
2025-10-16	1.1100	1.1100	1.1100	1.1100	+16.842%	1	2,711	-97.297%
2025-10-14	0.9500	0.9500	0.9500	0.9500	0.000%	2	2,711	-96.842%
2025-10-13	0.9500	0.9500	0.9500	0.9500	-6.863%	5	2,711	-96.842%
2025-10-09	1.0200	1.0200	1.0200	1.0200	+7.368%	12	2,711	-97.059%
2025-10-08	1.0100	1.2400	0.9000	0.9500	-28.571%	65	2,711	-96.842%
2025-10-07	1.3300	1.3300	1.3300	1.3300	+10.833%	10	2,706	-97.744%
2025-10-03	1.1500	1.2000	1.1500	1.2000	-2.439%	2	2,706	-97.500%
2025-10-02	1.3500	1.3500	1.2300	1.2300	-2.381%	2	2,706	-97.561%
2025-10-01	1.2600	1.2600	1.2600	1.2600	-13.103%	4	2,706	-97.619%
2025-09-30	1.5000	1.5000	1.4500	1.4500	+3.571%	2	2,709	-97.931%
2025-09-26	1.4000	1.4000	1.4000	1.4000	-18.605%	1	2,709	-97.857%
2025-09-19	1.7200	1.7200	1.7200	1.7200	-16.098%	40	2,709	-98.256%
2025-09-16	2.0500	2.0500	2.0500	2.0500	-2.381%	1	2,709	-98.537%
2025-09-10	2.0500	2.1000	2.0500	2.1000	+22.807%	26	2,709	-98.571%
2025-09-09	2.0800	2.0800	1.7100	1.7100	-9.043%	5	2,735	-98.246%
2025-09-08	1.8800	1.8800	1.8800	1.8800	+2.174%	10	2,730	-98.404%
2025-09-05	1.8400	1.8400	1.8400	1.8400	+15.000%	2	2,735	-98.370%
2025-08-28	1.6000	1.6000	1.6000	1.6000	-20.792%	1	2,735	-98.125%
2025-08-12	1.5000	2.0200	1.5000	2.0200	+11.602%	202	2,735	-98.515%
2025-08-11	1.8100	1.8100	1.8100	1.8100	+11.043%	1	2,589	-98.343%
2025-07-31	1.6000	1.6300	1.6000	1.6300	-45.667%	45	2,589	-98.160%
2025-07-23	3.0000	3.0000	3.0000	3.0000	+36.986%	1	2,590	-99.000%
2025-07-22	1.9400	2.1900	1.9400	2.1900	-28.197%	14	2,590	-98.630%
2025-07-21	3.0500	3.0500	3.0500	3.0500	+107.483%	13	2,590	-99.016%
2025-07-17	1.2300	1.4700	1.2300	1.4700	-20.109%	6	2,590	-97.959%
2025-07-16	2.0700	2.1000	1.8400	1.8400	-11.538%	67	2,591	-98.370%
2025-07-15	2.0800	2.0800	2.0800	2.0800	-2.804%	1	2,620	-98.558%
2025-07-14	2.1100	2.1400	2.0500	2.1400	-5.310%	6	2,620	-98.598%
2025-07-11	2.4000	2.4000	2.1500	2.2600	-8.502%	1,006	2,621	-98.673%
2025-07-08	2.4700	2.4700	2.4700	2.4700	-3.137%	5	3,488	-98.785%
2025-07-03	2.5500	2.5500	2.5500	2.5500	-3.774%	1	3,494	-98.824%
2025-07-01	2.6500	2.6500	2.6500	2.6500	-1.487%	5	3,502	-98.868%
2025-06-30	2.5700	2.6900	2.5700	2.6900	+6.324%	2	3,502	-98.885%
2025-06-27	2.5100	2.5300	2.5100	2.5300	+2.016%	3	3,502	-98.814%
2025-06-26	2.4800	2.4900	2.4800	2.4800	-1.976%	3	3,502	-98.790%
2025-06-25	2.6000	2.6000	2.1500	2.5300	-0.784%	37	3,505	-98.814%
2025-06-24	2.6500	2.6500	2.1000	2.5500	-1.923%	11	3,509	-98.824%
2025-06-23	2.6000	2.6000	2.6000	2.6000	-18.750%	1	3,511	-98.846%
2025-06-17	3.2300	3.2300	3.2000	3.2000	+3.226%	5	3,512	-99.063%
2025-06-16	3.0600	3.1000	3.0600	3.1000	-3.727%	71	3,516	-99.032%
2025-06-13	3.3500	3.3500	3.1800	3.2200	-3.303%	24	3,516	-99.068%
2025-06-12	3.4200	3.4200	3.3300	3.3300	-9.511%	30	3,519	-99.099%
2025-06-09	3.5000	4.0000	3.4000	3.6800	-4.416%	82	3,499	-99.185%
2025-06-06	3.7500	3.9000	3.7500	3.8500	-7.895%	30	3,568	-99.221%
2025-06-05	4.1800	4.1800	4.1800	4.1800	+1.951%	2	3,583	-99.282%
2025-06-04	4.2000	4.2500	4.1000	4.1000	-4.651%	4	3,585	-99.268%
2025-06-03	4.3300	4.3300	4.1500	4.3000	-1.376%	48	3,585	-99.302%
2025-06-02	4.3600	4.3600	4.3600	4.3600	-3.540%	3	3,632	-99.312%
2025-05-30	4.5500	4.5900	4.5200	4.5200	+1.573%	16	3,632	-99.336%
2025-05-29	4.5000	4.5000	4.4500	4.4500	-1.111%	3	3,634	-99.326%
2025-05-28	4.5000	4.5000	4.5000	4.5000	+3.448%	46	3,636	-99.333%
2025-05-27	4.3500	4.3500	4.3500	4.3500	-3.333%	1	3,636	-99.310%
2025-05-23	4.3500	4.5000	4.3500	4.5000	0.000%	14	3,636	-99.333%
2025-05-22	4.5500	4.5500	4.5000	4.5000	+0.223%	5	3,636	-99.333%
2025-05-21	4.5200	4.5200	4.4900	4.4900	+3.456%	2	3,637	-99.332%
2025-05-20	4.3200	5.0500	4.3200	4.3400	-3.982%	30	3,636	-99.309%
2025-05-19	4.5500	4.5500	4.4500	4.5200	+6.353%	33	3,635	-99.336%
2025-05-16	4.2500	4.2500	4.2500	4.2500	0.000%	10	3,635	-99.294%
2025-05-14	4.2500	4.2500	4.2500	4.2500	-1.163%	1	3,640	-99.294%
2025-05-13	4.1900	4.4200	4.1900	4.3000	+1.896%	22	3,640	-99.302%
2025-05-12	4.4500	4.4500	4.2200	4.2200	-9.636%	7	3,630	-99.289%
2025-05-09	4.7000	4.8100	4.6700	4.6700	-3.909%	40	3,630	-99.358%
2025-05-08	4.8600	4.8600	4.8600	4.8600	+3.404%	1	3,640	-99.383%
2025-05-07	4.7000	4.7000	4.7000	4.7000	-3.292%	4	3,639	-99.362%
2025-05-05	4.7600	4.8600	4.7600	4.8600	+3.404%	30	3,643	-99.383%
2025-05-02	4.7500	4.8000	4.5500	4.7000	-15.162%	230	3,643	-99.362%
2025-04-30	5.5400	5.5400	5.5400	5.5400	+8.627%	1	3,653	-99.458%
2025-04-29	5.1500	5.1500	5.1000	5.1000	-0.778%	14	3,653	-99.412%
2025-04-28	5.1400	5.1400	5.1400	5.1400	-1.154%	1	3,653	-99.416%
2025-04-25	5.3000	5.3000	5.2000	5.2000	-0.192%	4	3,652	-99.423%
2025-04-23	5.2100	5.2100	5.2100	5.2100	-6.126%	10	3,652	-99.424%
2025-04-22	5.6000	5.6000	5.5500	5.5500	-4.966%	4	3,649	-99.459%
2025-04-21	5.1700	6.0000	5.1700	5.8400	+9.159%	13	3,646	-99.486%
2025-04-17	5.3500	5.3500	5.3500	5.3500	+0.943%	6	3,642	-99.439%
2025-04-16	5.3000	5.3000	5.3000	5.3000	-3.636%	50	3,642	-99.434%
2025-04-15	5.5000	5.5000	5.5000	5.5000	+5.566%	50	3,642	-99.455%
2025-04-14	5.2100	5.2100	5.2100	5.2100	-8.436%	1	3,642	-99.424%
2025-04-11	5.6900	5.6900	5.6900	5.6900	-2.065%	2	3,642	-99.473%
2025-04-10	5.1000	5.8100	5.1000	5.8100	+20.041%	10	3,642	-99.484%
2025-04-09	6.0500	6.0500	4.8200	4.8400	-21.301%	33	3,643	-99.380%
2025-04-08	5.3700	6.1500	5.3700	6.1500	-0.806%	30	3,653	-99.512%
2025-04-07	6.2000	6.2000	6.2000	6.2000	+3.853%	30	3,655	-99.516%
2025-04-04	5.9200	6.4400	5.7700	5.9700	+13.068%	272	3,655	-99.497%
2025-04-03	5.6800	5.9500	5.2800	5.2800	-4.865%	86	3,692	-99.432%
2025-04-02	5.5500	5.5500	5.5500	5.5500	0.000%	100	3,685	-99.459%
2025-04-01	5.5000	5.5500	5.4900	5.5500	+3.738%	14	3,685	-99.459%
2025-03-31	5.3500	5.3500	5.2000	5.3500	+1.905%	302	3,688	-99.439%
2025-03-28	4.9600	5.2500	4.9600	5.2500	+7.143%	32	3,756	-99.429%
2025-03-27	4.5000	4.9000	4.5000	4.9000	+2.083%	37	3,770	-99.388%
2025-03-26	4.4200	4.8000	4.4200	4.8000	+4.121%	25	3,805	-99.375%
2025-03-25	4.6000	4.6100	4.6000	4.6100	+0.217%	5	3,805	-99.349%
2025-03-24	4.7500	4.7500	4.6000	4.6000	-3.158%	59	3,805	-99.348%
2025-03-21	5.1000	5.1000	4.7500	4.7500	-6.863%	22	3,855	-99.368%
2025-03-20	5.0000	5.2000	5.0000	5.1000	-0.391%	52	3,855	-99.412%
2025-03-19	5.1300	5.1300	4.8400	5.1200	+8.936%	412	3,848	-99.414%
2025-03-18	4.7000	4.7000	4.7000	4.7000	+0.858%	400	3,842	-99.362%
2025-03-17	4.6600	4.6600	4.6600	4.6600	-1.062%	3	3,841	-99.356%
2025-03-14	4.9000	4.9000	4.6900	4.7100	-7.647%	16	3,844	-99.363%
2025-03-13	5.1000	5.1000	5.1000	5.1000	+4.082%	1	3,849	-99.412%
2025-03-12	4.9000	4.9000	4.9000	4.9000	+1.031%	1	3,849	-99.388%
2025-03-11	5.0600	5.3100	4.8500	4.8500	-11.009%	63	3,849	-99.381%
2025-03-10	4.9900	5.4500	4.8000	5.4500	+13.071%	28	3,879	-99.450%
2025-03-07	4.6500	4.8500	4.6500	4.8200	+3.656%	172	3,859	-99.378%
2025-03-06	4.6500	4.6500	4.6500	4.6500	+6.897%	7	3,854	-99.355%
2025-03-05	4.5300	4.5700	4.3500	4.3500	-4.396%	49	3,854	-99.310%
2025-03-04	4.6000	4.6000	4.5500	4.5500	-2.151%	6	3,879	-99.341%
2025-02-27	4.5500	4.6500	4.5500	4.6500	+3.795%	26	3,879	-99.355%
2025-02-26	4.7500	4.7500	4.4800	4.4800	-4.681%	20	3,904	-99.330%
2025-02-25	4.7000	4.7000	4.7000	4.7000	+5.618%	11	3,904	-99.362%
2025-02-24	4.7000	4.7000	4.4500	4.4500	+1.136%	53	3,904	-99.326%
2025-02-21	4.4000	4.4000	4.4000	4.4000	+3.529%	6	3,889	-99.318%
2025-02-20	4.3400	4.3400	4.2500	4.2500	+3.406%	4	3,889	-99.294%
2025-02-19	4.1500	4.2000	4.0000	4.1100	-2.143%	22	3,889	-99.270%
2025-02-18	4.2000	4.2000	3.9900	4.2000	-8.696%	18	3,898	-99.286%
2025-02-13	4.6000	4.6000	4.6000	4.6000	+3.371%	5	3,905	-99.348%
2025-02-12	4.4300	4.5000	4.4300	4.4500	+2.535%	103	3,905	-99.326%
2025-02-11	4.0400	4.4000	4.0400	4.3400	+5.854%	40	3,905	-99.309%
2025-02-10	4.4500	4.4500	4.1000	4.1000	-22.495%	24	3,895	-99.268%
2025-02-07	4.6000	5.2900	4.6000	5.2900	+10.208%	8	3,897	-99.433%
2025-02-06	5.4400	5.6000	4.7000	4.8000	-8.397%	168	3,897	-99.375%
2025-02-05	5.4100	5.4100	5.2400	5.2400	-2.602%	54	3,974	-99.427%
2025-02-04	5.5100	5.5100	5.3800	5.3800	-8.034%	25	3,960	-99.442%
2025-02-03	5.9600	5.9600	5.8500	5.8500	+4.093%	6	3,946	-99.487%
2025-01-31	5.6500	5.8000	5.4000	5.6200	-7.107%	390	3,945	-99.466%
2025-01-30	6.0500	6.0500	6.0500	6.0500	-2.419%	1	3,947	-99.504%
2025-01-29	6.0000	6.2000	6.0000	6.2000	+4.202%	7	3,947	-99.516%
2025-01-28	5.9000	5.9800	5.9000	5.9500	+2.586%	201	3,943	-99.496%
2025-01-27	5.8000	5.8000	5.8000	5.8000	+2.655%	254	3,873	-99.483%
2025-01-24	5.8500	5.8500	5.6500	5.6500	-2.586%	3,180	3,629	-99.469%
2025-01-23	6.0000	6.0000	5.7000	5.8000	+9.434%	1,141	2,162	-99.483%
2025-01-22	5.3400	5.3400	5.3000	5.3000	-2.033%	3	1,396	-99.434%
2025-01-21	5.4000	5.5000	5.4000	5.4100	-3.220%	4	1,393	-99.445%
2025-01-17	5.6500	5.6500	5.5000	5.5900	-3.621%	32	1,381	-99.463%
2025-01-16	5.7300	5.8000	5.7300	5.8000	+1.754%	6	1,381	-99.483%
2025-01-15	5.7500	5.7500	5.7000	5.7000	-3.390%	3	1,379	-99.474%
2025-01-14	5.9000	5.9000	5.9000	5.9000	+0.340%	16	1,382	-99.492%
2025-01-13	5.8800	5.8800	5.8800	5.8800	+1.379%	1	1,368	-99.490%
2025-01-10	5.7000	5.8000	5.6500	5.8000	+3.203%	24	1,367	-99.483%
2025-01-08	5.8000	5.8000	5.6000	5.6200	-4.584%	54	1,357	-99.466%
2025-01-07	5.8900	5.8900	5.8900	5.8900	+13.269%	1	1,357	-99.491%
2025-01-06	5.2000	5.2000	5.2000	5.2000	-6.475%	22	1,378	-99.423%
2025-01-02	5.5600	5.5600	5.5600	5.5600	-1.940%	70	1,378	-99.460%
2024-12-31	5.6700	5.6700	5.6700	5.6700	-0.526%	10	1,368	-99.471%
2024-12-30	5.8000	5.8000	5.7000	5.7000	+5.360%	26	1,368	-99.474%
2024-12-24	5.4100	5.4100	5.4100	5.4100	-1.636%	1	1,391	-99.445%
2024-12-23	5.7000	5.7000	5.5000	5.5000	-2.998%	8	1,391	-99.455%
2024-12-20	5.6700	5.6700	5.6700	5.6700	+3.091%	2	1,393	-99.471%
2024-12-19	5.5000	5.5000	5.5000	5.5000	+3.774%	4	1,395	-99.455%
2024-12-18	5.3000	5.3000	5.3000	5.3000	-1.852%	2	1,392	-99.434%
2024-12-17	5.4000	5.4000	5.4000	5.4000	-1.818%	1	1,394	-99.444%
2024-12-11	5.5000	5.5000	5.5000	5.5000	+3.578%	2	1,395	-99.455%
2024-12-10	5.3100	5.3100	5.3100	5.3100	+0.568%	5	1,393	-99.435%
2024-12-09	5.2600	5.2800	5.2600	5.2800	-4.865%	50	1,398	-99.432%
2024-12-06	5.4200	5.5500	5.4200	5.5500	-4.310%	152	1,448	-99.459%
2024-12-04	5.6500	5.8000	5.6500	5.8000	-2.521%	3	1,524	-99.483%
2024-12-03	5.9000	5.9500	5.9000	5.9500	+2.586%	62	1,521	-99.496%
2024-12-02	5.8000	5.8000	5.8000	5.8000	-1.695%	1	1,460	-99.483%
2024-11-29	5.5500	5.9800	5.5000	5.9000	+1.724%	352	1,459	-99.492%
2024-11-26	5.8500	5.8500	5.8000	5.8000	-1.695%	12	1,300	-99.483%
2024-11-25	5.9000	5.9000	5.9000	5.9000	-5.901%	80	1,288	-99.492%
2024-11-22	6.2900	6.2900	6.2700	6.2700	-0.476%	32	1,311	-99.522%
2024-11-21	6.3600	6.3600	6.3000	6.3000	-3.077%	14	1,297	-99.524%
2024-11-20	6.2000	6.5500	6.2000	6.5000	+5.348%	278	1,283	-99.538%
2024-11-19	6.3000	6.3000	6.1700	6.1700	+1.148%	78	1,005	-99.514%
2024-11-18	6.5000	6.5000	6.1000	6.1000	-8.271%	11	1,013	-99.508%
2024-11-15	6.8600	6.8600	6.5000	6.6500	+20.909%	148	1,002	-99.549%
2024-11-14	5.5000	5.5000	5.5000	5.5000	-11.290%	1	928	-99.455%
2024-11-13	6.5500	6.5500	6.1000	6.2000	-9.357%	51	927	-99.516%
2024-11-08	6.9000	6.9000	6.8400	6.8400	-2.146%	32	923	-99.561%
2024-11-07	6.4600	6.9900	6.4600	6.9900	+8.204%	22	907	-99.571%
2024-11-06	6.4600	6.4600	6.4600	6.4600	-0.615%	1	925	-99.536%
2024-11-05	6.5300	6.5300	6.5000	6.5000	-5.109%	11	924	-99.538%
2024-11-04	6.8500	6.8500	6.8500	6.8500	+1.032%	2	913	-99.562%
2024-11-01	6.7800	6.7800	6.7800	6.7800	+3.988%	10	911	-99.558%
2024-10-31	6.5000	6.5200	6.5000	6.5200	+1.558%	45	906	-99.540%
2024-10-25	6.5000	6.5000	6.3800	6.4200	+0.312%	138	861	-99.533%
2024-10-23	6.4000	6.4000	6.4000	6.4000	+1.587%	45	799	-99.531%
2024-10-21	6.0000	6.6000	6.0000	6.3000	+1.613%	60	754	-99.524%
2024-10-18	6.1600	6.5300	6.1000	6.2000	-4.173%	244	803	-99.516%
2024-10-17	6.3000	6.5300	6.3000	6.4700	-1.970%	48	719	-99.536%
2024-10-16	6.6000	6.6000	6.6000	6.6000	-6.383%	1	689	-99.545%
2024-10-15	7.0500	7.0500	7.0500	7.0500	+0.714%	55	689	-99.574%
2024-10-14	7.0000	7.0000	7.0000	7.0000	-1.823%	1	744	-99.571%
2024-10-10	7.1200	7.3000	7.1200	7.1300	-3.649%	30	745	-99.579%
2024-10-09	7.0800	7.4000	7.0500	7.4000	+7.091%	73	737	-99.595%
2024-10-08	6.9100	6.9100	6.9100	6.9100	+0.145%	50	664	-99.566%
2024-10-07	6.9000	6.9000	6.8000	6.9000	+2.222%	77	614	-99.565%
2024-10-04	6.7500	6.7500	6.7500	6.7500	-7.534%	6	554	-99.556%
2024-10-03	7.2000	7.3000	7.2000	7.3000	+2.817%	3	551	-99.589%
2024-10-02	7.2500	7.2500	7.1000	7.1000	0.000%	23	548	-99.577%
2024-10-01	7.1000	7.3500	7.0000	7.1000	+2.899%	190	525	-99.577%
2024-09-30	6.8700	6.9000	6.4500	6.9000	0.000%	5	413	-99.565%
2024-09-27	7.1000	7.2000	6.9000	6.9000	+1.471%	262	408	-99.565%
2024-09-26	6.8000	6.8000	6.8000	6.8000	0.000%	75	277	-99.559%
2024-09-25	6.9000	6.9000	6.8000	6.8000	0.000%	75	202	-99.559%
2024-09-24	7.1500	7.1500	6.8000	6.8000	-6.077%	22	185	-99.559%
2024-09-23	7.0000	7.2400	7.0000	7.2400	+4.928%	100	195	-99.586%
2024-09-20	6.9000	6.9000	6.9000	6.9000	-4.828%	40	95	-99.565%
2024-09-18	7.5000	7.5000	7.2500	7.2500	-3.333%	27	75	-99.586%
2024-09-16	7.7400	7.8000	7.2600	7.5000	0.000%	60	53	-99.600%

.dark-mode .vVfDNj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vVfDNj{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P15ASTS Jan 15 2027 15.00 Put (ASTS270115P00015000)option OPRA

ASTS20270115P15
ASTS Jan 15 2027 15.00 Put (ASTS270115P00015000)
option OPRA