Dark

ASTS20270115P20
ASTS Jan 15 2027 20.00 Put (ASTS270115P00020000)
option OPRA

EOD

Sep 29, 2026

0.1100-8.333%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1100	0.1100	0.1100	-8.333%	1	2,201	0.000%
2026-09-23	0.1200	0.1200	0.1200	0.1200	+100.000%	10	2,201	-8.333%
2026-09-22	0.1000	0.1000	0.0600	0.0600	-45.455%	2	2,211	+83.333%
2026-09-18	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,212	0.000%
2026-09-14	0.1300	0.1300	0.1100	0.1100	-26.667%	3	2,211	0.000%
2026-09-08	0.1500	0.1500	0.1500	0.1500	-6.250%	20	2,210	-26.667%
2026-09-01	0.1600	0.1600	0.1600	0.1600	+6.667%	2	2,230	-31.250%
2026-08-31	0.1600	0.1600	0.1500	0.1500	-6.250%	2	2,230	-26.667%
2026-08-27	0.1800	0.1800	0.1600	0.1600	-15.789%	101	2,229	-31.250%
2026-08-18	0.1800	0.1900	0.1800	0.1900	+26.667%	5	2,315	-42.105%
2026-08-17	0.1500	0.1500	0.1500	0.1500	-25.000%	10	2,320	-26.667%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-16.667%	6	2,320	-45.000%
2026-08-13	0.1900	0.2400	0.1900	0.2400	+380.000%	3	2,326	-54.167%
2026-08-12	0.0500	0.0500	0.0500	0.0500	-82.759%	7	2,326	+120.000%
2026-08-11	0.3200	0.3200	0.2900	0.2900	-34.091%	5	2,326	-62.069%
2026-08-10	0.3600	0.4400	0.3200	0.4400	+22.222%	11	2,326	-75.000%
2026-08-07	0.3600	0.3600	0.3600	0.3600	-25.000%	1	2,320	-69.444%
2026-08-06	0.4800	0.4800	0.4800	0.4800	-4.000%	1	2,321	-77.083%
2026-08-05	0.5500	0.5500	0.5000	0.5000	-20.635%	8	2,320	-78.000%
2026-08-03	0.6300	0.6300	0.6300	0.6300	-21.250%	50	2,316	-82.540%
2026-07-31	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,366	-86.250%
2026-07-30	0.7700	0.8300	0.7700	0.8000	-12.088%	17	2,367	-86.250%
2026-07-29	0.9200	0.9200	0.8500	0.9100	+7.059%	29	2,361	-87.912%
2026-07-28	0.9400	0.9400	0.8500	0.8500	+4.938%	56	2,362	-87.059%
2026-07-27	0.8600	0.8600	0.8100	0.8100	-14.737%	7	2,312	-86.420%
2026-07-24	0.9300	0.9500	0.9300	0.9500	+13.095%	6	2,312	-88.421%
2026-07-21	0.8500	0.8500	0.6900	0.8400	-23.636%	8	2,317	-86.905%
2026-07-20	1.1000	1.1000	1.1000	1.1000	+14.583%	1	2,312	-90.000%
2026-07-17	0.9500	0.9600	0.9100	0.9600	-9.434%	8	2,312	-88.542%
2026-07-16	0.9000	1.0600	0.8700	1.0600	+65.625%	30	2,313	-89.623%
2026-07-15	0.6400	0.6500	0.6400	0.6400	-3.030%	101	2,302	-82.813%
2026-07-13	0.6100	0.6600	0.6100	0.6600	+10.000%	30	2,286	-83.333%
2026-07-10	0.6000	0.6000	0.6000	0.6000	-10.448%	1	2,266	-81.667%
2026-07-07	0.6700	0.6700	0.6700	0.6700	+21.818%	3	2,265	-83.582%
2026-07-01	0.5500	0.5500	0.5500	0.5500	+5.769%	10	2,265	-80.000%
2026-06-30	0.5200	0.5200	0.5200	0.5200	-5.455%	20	2,265	-78.846%
2026-06-29	0.6500	0.6500	0.5500	0.5500	-24.658%	6	2,265	-80.000%
2026-06-26	0.7300	0.7300	0.7300	0.7300	-9.877%	10	2,265	-84.932%
2026-06-24	0.8100	0.8100	0.8100	0.8100	0.000%	60	2,265	-86.420%
2026-06-23	0.7500	0.8100	0.7200	0.8100	-3.571%	23	2,265	-86.420%
2026-06-22	0.8400	0.8400	0.8400	0.8400	-1.176%	5	2,264	-86.905%
2026-06-12	0.8300	0.9200	0.8200	0.8500	+25.000%	19	2,264	-87.059%
2026-06-11	0.7500	0.7500	0.6800	0.6800	-2.857%	11	2,269	-83.824%
2026-06-09	0.8300	0.8300	0.7000	0.7000	-14.634%	41	2,272	-84.286%
2026-06-05	0.8200	0.8200	0.8200	0.8200	+17.143%	10	2,312	-86.585%
2026-06-01	0.7100	0.7100	0.7000	0.7000	-1.408%	2	2,322	-84.286%
2026-05-29	0.7100	0.7100	0.7100	0.7100	+14.516%	20	2,324	-84.507%
2026-05-27	0.5500	0.6200	0.5500	0.6200	+10.714%	57	2,324	-82.258%
2026-05-26	0.5900	0.6600	0.5600	0.5600	-21.127%	55	2,319	-80.357%
2026-05-22	0.6900	0.7100	0.6900	0.7100	-11.250%	10	2,339	-84.507%
2026-05-20	0.9600	0.9600	0.7700	0.8000	-16.667%	15	2,339	-86.250%
2026-05-19	1.0300	1.0400	0.9600	0.9600	-4.000%	11	2,328	-88.542%
2026-05-18	0.8400	1.0500	0.8100	1.0000	+7.527%	81	2,328	-89.000%
2026-05-15	0.9400	1.0700	0.8900	0.9300	-7.000%	36	2,328	-88.172%
2026-05-14	1.0700	1.0700	1.0000	1.0000	-3.846%	6	2,307	-89.000%
2026-05-13	1.0800	1.1200	1.0300	1.0400	-9.565%	14	2,306	-89.423%
2026-05-12	1.1500	1.1500	1.1500	1.1500	+6.481%	6	2,306	-90.435%
2026-05-11	1.0500	1.1600	1.0100	1.0800	-0.917%	47	2,306	-89.815%
2026-05-08	1.1500	1.2200	1.0800	1.0900	-12.800%	21	2,302	-89.908%
2026-05-07	1.1700	1.2900	1.1100	1.2500	+11.607%	30	2,297	-91.200%
2026-05-06	1.0800	1.1800	1.0800	1.1200	-5.882%	11	2,286	-90.179%
2026-05-05	1.1200	1.2500	1.0600	1.1900	+16.667%	21	2,282	-90.756%
2026-05-04	1.0900	1.1000	1.0200	1.0200	+0.990%	64	2,275	-89.216%
2026-05-01	0.8800	1.0100	0.8700	1.0100	+7.447%	8	2,334	-89.109%
2026-04-30	0.9200	1.0000	0.9200	0.9400	-6.931%	7	2,334	-88.298%
2026-04-29	1.0100	1.0100	1.0100	1.0100	-4.717%	2	2,333	-89.109%
2026-04-28	1.1200	1.1200	1.0600	1.0600	+0.952%	2	2,333	-89.623%
2026-04-27	1.0400	1.0500	1.0400	1.0500	+14.130%	2	2,333	-89.524%
2026-04-24	0.9800	0.9800	0.9200	0.9200	-8.000%	2	2,331	-88.043%
2026-04-23	1.0200	1.1000	0.9200	1.0000	+12.360%	52	2,331	-89.000%
2026-04-22	0.9000	0.9300	0.8900	0.8900	-17.593%	20	2,379	-87.640%
2026-04-21	1.0800	1.0800	1.0800	1.0800	+2.857%	1	2,359	-89.815%
2026-04-20	1.0000	1.1000	0.9700	1.0500	+16.667%	103	2,359	-89.524%
2026-04-14	0.9000	0.9000	0.9000	0.9000	+16.883%	11	2,318	-87.778%
2026-04-13	0.7700	0.7700	0.7700	0.7700	-17.204%	1	2,307	-85.714%
2026-04-06	0.9300	0.9300	0.9300	0.9300	-16.964%	2	2,307	-88.172%
2026-04-02	1.1200	1.1200	1.1200	1.1200	-15.789%	1	2,304	-90.179%
2026-03-30	1.3300	1.3300	1.3300	1.3300	+47.778%	1	2,304	-91.729%
2026-03-25	0.8800	0.9000	0.8800	0.9000	-12.621%	2	2,305	-87.778%
2026-03-20	1.0300	1.0300	1.0300	1.0300	+0.980%	1	2,305	-89.320%
2026-03-17	0.9200	1.0500	0.9200	1.0200	-13.559%	16	2,304	-89.216%
2026-03-16	1.1700	1.1800	1.1700	1.1800	-12.593%	21	2,317	-90.678%
2026-03-13	1.3500	1.3500	1.3500	1.3500	+14.407%	1	2,307	-91.852%
2026-03-11	0.9000	1.1800	0.9000	1.1800	-2.479%	12	2,308	-90.678%
2026-03-10	1.2100	1.2100	1.2100	1.2100	+0.833%	3	2,302	-90.909%
2026-03-06	1.2000	1.2000	1.2000	1.2000	+5.263%	2	2,299	-90.833%
2026-03-05	1.1400	1.1400	1.1400	1.1400	+8.571%	2	2,299	-90.351%
2026-03-04	1.0300	1.0500	1.0300	1.0500	-8.696%	13	2,297	-89.524%
2026-03-03	1.1500	1.1500	1.1500	1.1500	-17.266%	22	2,290	-90.435%
2026-02-27	1.3900	1.3900	1.3900	1.3900	+2.963%	1	2,288	-92.086%
2026-02-23	1.7000	1.7000	1.2800	1.3500	+8.871%	33	2,287	-91.852%
2026-02-20	1.2400	1.2400	1.2400	1.2400	+0.813%	50	2,256	-91.129%
2026-02-18	1.2300	1.2300	1.2300	1.2300	-20.645%	1	2,256	-91.057%
2026-02-12	1.4300	1.5500	1.4000	1.5500	+29.167%	186	2,255	-92.903%
2026-02-11	1.2000	1.2000	1.2000	1.2000	-5.512%	10	2,190	-90.833%
2026-02-06	1.3600	1.3600	1.1700	1.2700	-6.618%	16	2,190	-91.339%
2026-02-05	1.5000	1.5000	1.3600	1.3600	+15.254%	11	2,183	-91.912%
2026-02-03	1.2000	1.2000	1.1800	1.1800	+7.273%	7	2,193	-90.678%
2026-02-02	1.1000	1.1000	1.1000	1.1000	-2.655%	10	2,192	-90.000%
2026-01-30	1.1600	1.1600	1.0000	1.1300	-2.586%	24	2,192	-90.265%
2026-01-29	1.1700	1.1700	1.1000	1.1600	0.000%	69	2,199	-90.517%
2026-01-27	1.2200	1.2200	1.1600	1.1600	+1.754%	25	2,133	-90.517%
2026-01-23	1.1800	1.1800	1.1400	1.1400	-8.800%	2	2,133	-90.351%
2026-01-22	1.2400	1.2500	1.1700	1.2500	-5.303%	5	2,134	-91.200%
2026-01-21	1.3000	1.3200	1.3000	1.3200	+11.864%	3	2,130	-91.667%
2026-01-20	1.3400	1.3400	1.1500	1.1800	+7.273%	24	2,128	-90.678%
2026-01-16	1.2300	1.3500	1.1000	1.1000	-22.535%	62	2,082	-90.000%
2026-01-15	1.4800	1.4800	1.4200	1.4200	-13.939%	15	2,082	-92.254%
2026-01-14	1.6500	1.6500	1.6500	1.6500	+11.486%	20	2,095	-93.333%
2026-01-12	1.4800	1.4800	1.4800	1.4800	+0.680%	1	2,095	-92.568%
2026-01-09	1.6500	1.6500	1.3900	1.4700	-17.877%	58	2,096	-92.517%
2026-01-08	1.7900	1.7900	1.7900	1.7900	+13.291%	4	2,043	-93.855%
2026-01-07	1.6000	1.6500	1.5800	1.5800	+7.483%	8	2,047	-93.038%
2026-01-06	1.6000	1.6000	1.4700	1.4700	+5.000%	7	2,040	-92.517%
2026-01-05	1.9300	1.9300	1.4000	1.4000	-32.039%	16	2,039	-92.143%
2025-12-31	2.1000	2.1000	2.0300	2.0600	-0.962%	118	2,027	-94.660%
2025-12-30	1.9800	2.0800	1.9800	2.0800	-2.347%	4	2,027	-94.712%
2025-12-29	2.2300	2.2300	2.1300	2.1300	0.000%	2	2,029	-94.836%
2025-12-26	2.1300	2.1300	2.1300	2.1300	+8.122%	1	2,030	-94.836%
2025-12-24	1.8000	1.9700	1.8000	1.9700	+6.486%	31	2,059	-94.416%
2025-12-22	1.9300	1.9300	1.8500	1.8500	-15.909%	94	2,059	-94.054%
2025-12-19	2.2000	2.2000	2.2000	2.2000	+3.774%	1	2,070	-95.000%
2025-12-15	1.9500	2.1200	1.9500	2.1200	+8.718%	10	2,071	-94.811%
2025-12-12	1.9500	1.9500	1.9500	1.9500	-4.878%	1	2,071	-94.359%
2025-12-11	2.0500	2.0500	2.0500	2.0500	-7.240%	15	2,072	-94.634%
2025-12-10	1.8700	2.2100	1.8700	2.2100	+5.238%	11	2,087	-95.023%
2025-12-05	2.1000	2.1000	2.1000	2.1000	-9.483%	2	2,081	-94.762%
2025-12-04	2.1500	2.3200	2.1300	2.3200	-11.111%	18	2,080	-95.259%
2025-12-02	2.6100	2.6100	2.6100	2.6100	-5.776%	1	2,064	-95.785%
2025-12-01	2.7000	2.7700	2.7000	2.7700	-4.811%	2	2,064	-96.029%
2025-11-28	2.9100	2.9100	2.9100	2.9100	+10.227%	1	2,064	-96.220%
2025-11-26	2.5000	2.6400	2.5000	2.6400	0.000%	3	2,067	-95.833%
2025-11-17	2.6000	2.6400	2.6000	2.6400	+1.538%	2	2,067	-95.833%
2025-11-14	2.6000	2.6000	2.6000	2.6000	+8.787%	1	2,066	-95.769%
2025-11-13	2.3900	2.3900	2.3900	2.3900	+8.636%	1	2,066	-95.397%
2025-11-05	2.2000	2.2000	2.2000	2.2000	-1.786%	2	2,065	-95.000%
2025-11-04	2.2400	2.2400	2.2400	2.2400	-7.054%	10	2,065	-95.089%
2025-10-29	2.4100	2.4100	2.4100	2.4100	+14.762%	1	2,075	-95.436%
2025-10-22	2.1000	2.1000	2.1000	2.1000	+10.526%	2	2,076	-94.762%
2025-10-17	1.9000	1.9000	1.9000	1.9000	+13.772%	3	2,078	-94.211%
2025-10-14	1.7200	1.7200	1.6700	1.6700	-2.339%	6	2,078	-93.413%
2025-10-13	1.7100	1.7100	1.7100	1.7100	+1.786%	1	2,079	-93.567%
2025-10-09	1.8000	1.8000	1.6800	1.6800	-4.545%	4	2,080	-93.452%
2025-10-08	1.7600	1.7600	1.7600	1.7600	-9.278%	1	2,080	-93.750%
2025-10-03	2.0000	2.0700	1.5700	1.9400	-6.280%	26	2,080	-94.330%
2025-10-02	2.2500	2.2500	2.0000	2.0700	-10.000%	58	2,072	-94.686%
2025-10-01	2.4300	2.4300	2.3000	2.3000	-13.534%	112	2,084	-95.217%
2025-09-29	2.6600	2.6600	2.6600	2.6600	+4.314%	10	2,092	-95.865%
2025-09-26	2.5500	2.5500	2.5500	2.5500	+8.511%	1	2,092	-95.686%
2025-09-23	2.5000	2.5000	2.3500	2.3500	-17.544%	144	2,092	-95.319%
2025-09-22	2.9300	2.9300	2.7900	2.8500	-5.000%	8	2,181	-96.140%
2025-09-19	3.0000	3.0000	3.0000	3.0000	-22.078%	50	2,182	-96.333%
2025-09-10	3.7700	3.8500	3.7700	3.8500	-0.259%	41	2,149	-97.143%
2025-09-09	3.7500	3.9500	3.7500	3.8600	+4.324%	85	2,151	-97.150%
2025-09-08	3.5500	3.7600	3.5500	3.7000	+13.846%	9	2,093	-97.027%
2025-09-05	3.3000	3.3000	3.2500	3.2500	+1.562%	2	2,101	-96.615%
2025-09-04	3.2000	3.2000	3.1600	3.2000	+14.695%	15	2,101	-96.563%
2025-08-28	2.7900	2.7900	2.7900	2.7900	+5.682%	1	2,086	-96.057%
2025-08-26	2.6400	2.6400	2.6400	2.6400	-14.839%	1	2,087	-95.833%
2025-08-25	3.1000	3.1000	3.1000	3.1000	-0.641%	2	2,087	-96.452%
2025-08-22	3.1200	3.1200	3.1200	3.1200	-0.319%	1	2,089	-96.474%
2025-08-21	3.1300	3.1300	3.1300	3.1300	-3.692%	1	2,090	-96.486%
2025-08-20	3.2500	3.2500	3.2500	3.2500	+12.069%	10	2,091	-96.615%
2025-08-14	3.2700	3.2700	2.9000	2.9000	+0.346%	19	2,101	-96.207%
2025-08-13	2.8900	2.8900	2.8900	2.8900	0.000%	1	2,120	-96.194%
2025-08-12	2.8900	2.8900	2.8900	2.8900	-9.688%	1	2,119	-96.194%
2025-08-07	3.0300	3.2000	3.0300	3.2000	+7.023%	33	2,120	-96.563%
2025-08-04	3.1000	3.1000	2.9900	2.9900	+5.654%	22	2,140	-96.321%
2025-08-01	3.0000	3.0000	2.8300	2.8300	-0.702%	3	2,150	-96.113%
2025-07-31	2.7000	2.8500	2.7000	2.8500	-13.110%	60	2,149	-96.140%
2025-07-30	2.8300	3.2800	2.8300	3.2800	+10.067%	9	2,159	-96.646%
2025-07-29	3.0000	3.0000	2.9800	2.9800	+2.405%	22	2,168	-96.309%
2025-07-28	2.9000	2.9100	2.9000	2.9100	+3.929%	2	2,169	-96.220%
2025-07-24	2.9000	2.9000	2.8000	2.8000	-1.060%	120	2,168	-96.071%
2025-07-23	2.8800	2.8800	2.8300	2.8300	-5.667%	10	2,108	-96.113%
2025-07-22	3.0000	3.0000	3.0000	3.0000	+1.695%	1	2,108	-96.333%
2025-07-21	2.9500	2.9500	2.9500	2.9500	-9.509%	1	2,108	-96.271%
2025-07-18	2.7500	3.2600	2.7500	3.2600	+9.396%	22	2,109	-96.626%
2025-07-17	3.0300	3.4400	2.7400	2.9800	-9.697%	135	2,118	-96.309%
2025-07-16	3.4000	3.4000	3.3000	3.3000	-2.367%	51	2,028	-96.667%
2025-07-15	3.1900	3.4200	3.0000	3.3800	+3.681%	31	2,029	-96.746%
2025-07-14	3.4800	3.6500	3.0400	3.2600	-18.500%	32	2,029	-96.626%
2025-07-11	3.7300	4.0000	3.7300	4.0000	-5.882%	7	2,056	-97.250%
2025-07-10	4.2600	4.2600	4.2500	4.2500	+1.190%	2	2,058	-97.412%
2025-07-09	4.2000	4.3200	4.1500	4.2000	0.000%	54	2,058	-97.381%
2025-07-08	4.2000	4.2000	4.2000	4.2000	-2.326%	1	2,007	-97.381%
2025-07-07	4.3000	4.3000	4.3000	4.3000	+2.381%	91	2,007	-97.442%
2025-07-03	4.2000	4.2000	4.2000	4.2000	+0.962%	1	2,096	-97.381%
2025-06-30	5.0000	5.0000	4.1600	4.1600	-1.422%	21	2,096	-97.356%
2025-06-27	4.2200	4.2200	4.2200	4.2200	+5.500%	15	2,096	-97.393%
2025-06-26	4.2200	4.2200	4.0000	4.0000	+25.786%	17	2,111	-97.250%
2025-06-25	4.2000	4.2000	3.1800	3.1800	-18.462%	49	2,100	-96.541%
2025-06-24	4.2000	4.6500	3.9000	3.9000	-7.143%	66	2,100	-97.179%
2025-06-23	4.5000	4.5000	4.2000	4.2000	-11.765%	88	2,132	-97.381%
2025-06-20	4.9000	4.9000	4.7600	4.7600	-1.040%	80	2,127	-97.689%
2025-06-18	5.1000	5.1000	4.7000	4.8100	-4.752%	62	2,114	-97.713%
2025-06-17	5.0500	5.0500	5.0500	5.0500	0.000%	2	2,114	-97.822%
2025-06-16	5.0500	5.0500	5.0500	5.0500	-3.810%	3	2,112	-97.822%
2025-06-13	5.2000	5.3100	5.2000	5.2500	0.000%	210	2,114	-97.905%
2025-06-12	5.4000	5.4000	5.2500	5.2500	-3.315%	3	2,011	-97.905%
2025-06-11	5.5500	5.6000	5.4300	5.4300	-1.273%	7	2,010	-97.974%
2025-06-10	5.7800	5.9100	5.5000	5.5000	-9.836%	34	2,005	-98.000%
2025-06-09	5.7000	6.1000	5.5100	6.1000	-2.400%	50	2,034	-98.197%
2025-06-06	6.7000	6.7000	6.2500	6.2500	-2.648%	136	2,023	-98.240%
2025-06-05	6.7900	6.7900	6.3500	6.4200	+1.102%	63	2,079	-98.287%
2025-06-04	6.7300	7.8000	6.3500	6.3500	-7.299%	130	2,143	-98.268%
2025-06-03	6.9800	6.9800	6.8000	6.8500	-3.249%	37	2,143	-98.394%
2025-06-02	7.2500	7.5800	7.0800	7.0800	-4.582%	214	2,138	-98.446%
2025-05-30	7.2400	7.4200	7.2400	7.4200	+4.067%	22	2,255	-98.518%
2025-05-29	7.1300	7.1300	7.1300	7.1300	+1.857%	10	2,244	-98.457%
2025-05-28	7.0000	7.0000	7.0000	7.0000	-0.285%	2	2,234	-98.429%
2025-05-27	7.0400	7.0400	7.0200	7.0200	-3.439%	30	2,232	-98.433%
2025-05-21	7.1600	7.2700	7.1600	7.2700	-4.342%	16	2,203	-98.487%
2025-05-20	7.6000	7.6000	7.6000	7.6000	+4.828%	1	2,187	-98.553%
2025-05-19	7.3100	7.6500	7.2000	7.2500	+6.618%	35	2,188	-98.483%
2025-05-16	6.8000	6.9000	6.6500	6.8000	-1.449%	18	2,155	-98.382%
2025-05-15	6.9000	6.9000	6.9000	6.9000	0.000%	1	2,153	-98.406%
2025-05-14	6.8500	6.9300	6.7500	6.9000	+0.145%	20	2,152	-98.406%
2025-05-13	6.6900	7.1400	6.6900	6.8900	+0.584%	41	2,146	-98.403%
2025-05-12	7.0600	7.2000	6.8500	6.8500	-3.657%	45	2,145	-98.394%
2025-05-08	7.0800	7.4500	7.0800	7.1100	-4.435%	5	2,110	-98.453%
2025-05-06	7.8800	7.8800	7.4400	7.4400	-2.745%	99	2,105	-98.522%
2025-05-05	7.6500	7.6500	7.6500	7.6500	+1.190%	20	2,055	-98.562%
2025-05-02	7.5600	7.5600	7.5600	7.5600	-7.692%	2	2,035	-98.545%
2025-05-01	8.2600	8.2600	8.1700	8.1900	-1.916%	10	2,035	-98.657%
2025-04-30	8.3500	8.3500	8.3500	8.3500	-2.681%	11	2,025	-98.683%
2025-04-29	8.0000	8.5800	7.9300	8.5800	+5.276%	11	2,015	-98.718%
2025-04-28	7.7300	8.1500	7.7300	8.1500	-1.212%	51	2,010	-98.650%
2025-04-25	8.2000	8.2500	8.2000	8.2500	+3.774%	8	1,959	-98.667%
2025-04-24	8.1500	8.1500	7.9500	7.9500	-4.217%	68	1,956	-98.616%
2025-04-23	8.3000	8.3000	8.3000	8.3000	-6.426%	10	1,949	-98.675%
2025-04-22	8.7000	8.8700	8.7000	8.8700	+9.506%	101	1,939	-98.760%
2025-04-17	8.1000	8.1000	8.1000	8.1000	-4.706%	8	1,831	-98.642%
2025-04-16	9.0300	9.0300	8.5000	8.5000	-8.896%	51	1,831	-98.706%
2025-04-09	9.3300	9.3300	9.3300	9.3300	+0.323%	1	1,780	-98.821%
2025-04-08	8.8000	9.3000	8.8000	9.3000	+2.198%	18	1,779	-98.817%
2025-04-07	9.7200	9.7800	9.0500	9.1000	-1.087%	243	1,781	-98.791%
2025-04-04	9.5000	9.6000	9.2000	9.2000	+5.263%	90	1,573	-98.804%
2025-04-03	8.8800	8.8800	8.7400	8.7400	+3.188%	8	1,528	-98.741%
2025-04-02	8.5000	8.5000	8.4000	8.4700	+2.048%	21	1,523	-98.701%
2025-03-31	8.3000	8.3000	8.3000	8.3000	+2.469%	11	1,502	-98.675%
2025-03-28	8.1000	8.1000	8.1000	8.1000	+6.860%	20	1,513	-98.642%
2025-03-27	7.5800	7.5800	7.5800	7.5800	+1.067%	2	1,503	-98.549%
2025-03-26	7.3000	7.5000	7.3000	7.5000	+1.626%	4	1,502	-98.533%
2025-03-24	7.4700	7.5200	7.3800	7.3800	-9.670%	10	1,500	-98.509%
2025-03-21	8.1700	8.1700	8.1700	8.1700	+1.365%	4	1,500	-98.654%
2025-03-20	7.6000	8.0600	7.6000	8.0600	+1.768%	2	1,498	-98.635%
2025-03-19	7.6500	7.9200	7.5500	7.9200	+4.074%	4	1,496	-98.611%
2025-03-18	7.6100	7.6100	7.6100	7.6100	+2.838%	1	1,492	-98.555%
2025-03-17	7.4000	7.4300	7.3800	7.4000	-0.671%	4	1,493	-98.514%
2025-03-14	7.7900	7.7900	7.4000	7.4500	-6.289%	84	1,491	-98.523%
2025-03-13	7.8300	7.9500	7.8200	7.9500	+4.605%	15	1,444	-98.616%
2025-03-12	7.6500	7.7300	7.6000	7.6000	+2.703%	6	1,444	-98.553%
2025-03-11	7.4000	7.4000	7.4000	7.4000	-1.333%	1	1,438	-98.514%
2025-03-10	7.5000	7.5000	7.5000	7.5000	+5.042%	156	1,437	-98.533%
2025-03-07	7.2300	7.3600	7.1400	7.1400	+0.847%	22	1,301	-98.459%
2025-03-06	6.8800	7.0800	6.8800	7.0800	+3.965%	30	1,328	-98.446%
2025-03-05	7.0800	7.2000	6.8100	6.8100	-4.488%	23	1,328	-98.385%
2025-03-04	7.2500	7.4000	7.1300	7.1300	-2.596%	17	1,310	-98.457%
2025-03-03	7.3200	7.3200	7.3200	7.3200	-3.684%	2	1,303	-98.497%
2025-02-28	7.6000	7.6000	7.6000	7.6000	+5.118%	2	1,304	-98.553%
2025-02-26	7.2300	7.2300	7.2300	7.2300	+0.139%	2	1,305	-98.479%
2025-02-24	7.3200	7.3200	7.1600	7.2200	+0.278%	15	1,303	-98.476%
2025-02-21	7.2000	7.2000	7.2000	7.2000	+2.857%	10	1,288	-98.472%
2025-02-18	7.0000	7.0000	7.0000	7.0000	0.000%	17	1,293	-98.429%
2025-02-13	7.3000	7.3000	6.9500	7.0000	+1.449%	20	1,320	-98.429%
2025-02-11	6.9000	6.9000	6.9000	6.9000	+3.293%	2	1,320	-98.406%
2025-02-10	7.0000	7.0000	6.5800	6.6800	-10.933%	25	1,318	-98.353%
2025-02-07	7.4000	7.5000	7.4000	7.5000	-0.662%	4	1,329	-98.533%
2025-02-06	8.2700	8.2700	7.1900	7.5500	-11.696%	65	1,329	-98.543%
2025-02-04	8.6700	8.6700	8.4000	8.5500	-5.420%	6	1,282	-98.713%
2025-02-03	9.0400	9.0400	9.0400	9.0400	+1.573%	1	1,283	-98.783%
2025-01-31	8.8600	8.9000	8.7300	8.9000	-4.301%	38	1,282	-98.764%
2025-01-30	9.3000	9.3000	9.3000	9.3000	0.000%	30	1,299	-98.817%
2025-01-29	9.3000	9.3000	9.3000	9.3000	+1.418%	10	1,299	-98.817%
2025-01-28	9.1500	9.1700	9.1500	9.1700	+1.103%	50	1,289	-98.800%
2025-01-27	9.0500	9.0700	9.0500	9.0700	+2.486%	6	1,339	-98.787%
2025-01-24	8.8500	8.9500	8.8500	8.8500	+9.125%	70	1,333	-98.757%
2025-01-23	9.0000	9.2300	8.1100	8.1100	-5.698%	1,063	1,301	-98.644%
2025-01-17	8.7700	8.7700	8.6000	8.6000	-2.715%	4	257	-98.721%
2025-01-16	8.8300	8.8800	8.8300	8.8400	-0.113%	21	257	-98.756%
2025-01-15	8.8500	8.8500	8.8500	8.8500	-2.747%	2	252	-98.757%
2025-01-14	9.0900	9.1000	9.0000	9.1000	-1.622%	11	254	-98.791%
2025-01-13	9.2500	9.2500	9.2500	9.2500	+6.322%	1	250	-98.811%
2025-01-10	8.8000	8.8000	8.7000	8.7000	-1.136%	50	249	-98.736%
2025-01-08	8.7500	8.8000	8.7000	8.8000	+1.970%	58	166	-98.750%
2025-01-07	8.6300	8.6300	8.6300	8.6300	+5.244%	1	166	-98.725%
2025-01-06	8.2200	8.2200	8.2000	8.2000	-8.889%	7	169	-98.659%
2024-12-30	9.0000	9.0000	9.0000	9.0000	+4.773%	2	169	-98.778%
2024-12-27	8.5900	8.5900	8.5900	8.5900	+3.494%	10	167	-98.719%
2024-12-26	8.4100	8.4100	8.3000	8.3000	-3.488%	9	162	-98.675%
2024-12-24	8.6500	8.6500	8.6000	8.6000	-1.149%	2	173	-98.721%
2024-12-23	8.7000	8.7000	8.7000	8.7000	-1.136%	6	173	-98.736%
2024-12-20	8.9000	8.9000	8.8000	8.8000	+2.326%	5	173	-98.750%
2024-12-19	8.6000	8.6000	8.6000	8.6000	+0.585%	50	172	-98.721%
2024-12-12	8.5500	8.5500	8.5500	8.5500	-1.724%	1	123	-98.713%
2024-12-11	8.7000	8.7000	8.7000	8.7000	+3.325%	1	122	-98.736%
2024-12-10	8.4000	8.4200	8.4000	8.4200	-0.941%	7	122	-98.694%
2024-12-09	7.7000	8.5000	7.7000	8.5000	-1.163%	14	115	-98.706%
2024-12-06	8.7000	8.7000	8.4100	8.6000	-4.444%	80	119	-98.721%
2024-12-05	9.0000	9.0000	9.0000	9.0000	+2.273%	4	145	-98.778%
2024-12-04	9.0000	9.1000	8.8000	8.8000	-3.297%	40	141	-98.750%
2024-12-03	9.1000	9.1000	9.1000	9.1000	-2.674%	1	111	-98.791%
2024-11-26	9.3500	9.3500	9.3500	9.3500	-1.163%	10	110	-98.824%
2024-11-19	9.4600	9.4600	9.4600	9.4600	-10.923%	2	110	-98.837%
2024-11-15	10.2000	10.6200	10.1200	10.6200	+7.817%	24	112	-98.964%
2024-11-14	9.8800	9.8800	9.8500	9.8500	-1.500%	5	104	-98.883%
2024-11-12	10.0000	10.0000	10.0000	10.0000	+4.384%	4	104	-98.900%
2024-11-11	9.6000	9.6000	9.5800	9.5800	-7.885%	5	100	-98.852%
2024-11-08	10.4000	10.4000	10.4000	10.4000	+4.000%	10	95	-98.942%
2024-11-07	10.3000	10.3000	10.0000	10.0000	-7.834%	16	90	-98.900%
2024-11-05	10.8500	10.8500	10.8500	10.8500	+8.500%	1	74	-98.986%
2024-11-01	10.0000	10.0000	10.0000	10.0000	+4.167%	2	73	-98.900%
2024-10-30	9.6000	9.6000	9.6000	9.6000	+0.629%	3	72	-98.854%
2024-10-22	9.5400	9.5400	9.5400	9.5400	+2.581%	12	75	-98.847%
2024-10-21	9.3000	9.3000	9.3000	9.3000	-4.124%	1	87	-98.817%
2024-10-18	9.7000	9.7000	9.7000	9.7000	-2.020%	2	86	-98.866%
2024-10-16	10.0000	10.5500	9.9000	9.9000	-5.983%	3	87	-98.889%
2024-10-08	10.5300	10.5300	10.5300	10.5300	-4.273%	1	90	-98.955%
2024-10-01	11.0000	11.0000	11.0000	11.0000	+4.265%	1	89	-99.000%
2024-09-27	10.7500	10.9000	9.5000	10.5500	+1.151%	18	88	-98.957%
2024-09-26	10.2800	10.5300	10.2700	10.4300	+2.255%	29	83	-98.945%
2024-09-25	10.2000	10.2000	10.2000	10.2000	-3.774%	1	56	-98.922%
2024-09-23	10.5500	10.6000	10.5500	10.6000	-0.656%	11	55	-98.962%
2024-09-20	10.1000	10.6700	9.8200	10.6700	+3.895%	26	44	-98.969%
2024-09-19	10.2700	10.2700	10.2700	10.2700	+4.796%	1	31	-98.929%
2024-09-17	9.7500	9.8000	9.7500	9.8000	-11.712%	10	30	-98.878%
2024-09-16	11.0900	11.1000	11.0200	11.1000	0.000%	21	20	-99.009%

.dark-mode .x9qfyL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x9qfyL{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P20ASTS Jan 15 2027 20.00 Put (ASTS270115P00020000)option OPRA

ASTS20270115P20
ASTS Jan 15 2027 20.00 Put (ASTS270115P00020000)
option OPRA