Dark

ASTS20270115P25
ASTS Jan 15 2027 25.00 Put (ASTS270115P00025000)
option OPRA

EOD

Aug 10, 2026

0.7300-15.116%(-0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7400	0.7400	0.6900	0.7300	-15.116%	3	2,566	0.000%
2026-08-07	0.8600	0.8600	0.8600	0.8600	-2.273%	4	2,567	-15.116%
2026-08-06	0.9000	0.9000	0.8800	0.8800	-7.368%	2	2,563	-17.045%
2026-08-05	0.9700	0.9700	0.9500	0.9500	-3.061%	51	2,563	-23.158%
2026-08-04	0.9800	0.9800	0.9800	0.9800	-16.949%	3	2,522	-25.510%
2026-08-03	1.2200	1.2200	1.1800	1.1800	-22.876%	2	2,525	-38.136%
2026-07-30	1.5300	1.5300	1.5300	1.5300	-14.045%	1	2,527	-52.288%
2026-07-29	1.7800	1.7800	1.7800	1.7800	+6.587%	6	2,526	-58.989%
2026-07-28	1.6700	1.6800	1.6700	1.6700	-2.339%	16	2,526	-56.287%
2026-07-24	1.7300	1.7500	1.7000	1.7100	+10.323%	70	2,510	-57.310%
2026-07-22	1.4500	1.5900	1.4500	1.5500	+6.897%	22	2,516	-52.903%
2026-07-21	1.4500	1.4500	1.4500	1.4500	-19.444%	5	2,511	-49.655%
2026-07-17	1.9000	1.9400	1.7100	1.8000	-9.548%	124	2,516	-59.444%
2026-07-16	1.5200	2.0200	1.4600	1.9900	+60.484%	110	2,605	-63.317%
2026-07-15	1.1700	1.2400	1.1700	1.2400	-2.362%	2	2,574	-41.129%
2026-07-13	1.1700	1.2700	1.1700	1.2700	+5.833%	74	2,573	-42.520%
2026-07-07	1.2200	1.2200	1.1300	1.2000	+9.091%	112	2,604	-39.167%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+7.843%	1	2,574	-33.636%
2026-06-30	0.9500	1.0200	0.9500	1.0200	+3.030%	7	2,574	-28.431%
2026-06-29	0.9900	0.9900	0.9900	0.9900	-33.108%	2	2,577	-26.263%
2026-06-25	1.4800	1.4800	1.4800	1.4800	+1.370%	1	2,579	-50.676%
2026-06-24	1.4000	1.4600	1.4000	1.4600	+5.036%	2	2,578	-50.000%
2026-06-23	1.2800	1.3900	1.2800	1.3900	+2.963%	5	2,576	-47.482%
2026-06-22	1.3800	1.3900	1.2600	1.3500	+10.656%	31	2,575	-45.926%
2026-06-17	1.2200	1.2200	1.2200	1.2200	-3.175%	1	2,573	-40.164%
2026-06-16	1.2600	1.2600	1.2600	1.2600	-14.286%	1	2,572	-42.063%
2026-06-12	1.4100	1.5900	1.4000	1.4700	+0.685%	49	2,571	-50.340%
2026-06-09	1.2000	1.4600	1.1900	1.4600	+13.178%	550	2,581	-50.000%
2026-06-08	1.2900	1.2900	1.2900	1.2900	+4.878%	21	2,757	-43.411%
2026-06-04	1.1200	1.2300	1.1200	1.2300	0.000%	4	2,767	-40.650%
2026-06-03	1.1800	1.2300	1.1200	1.2300	+7.895%	4	2,767	-40.650%
2026-06-01	1.1400	1.1400	1.1400	1.1400	-5.785%	2	2,768	-35.965%
2026-05-29	1.1000	1.3100	1.0600	1.2100	+27.368%	39	2,766	-39.669%
2026-05-28	0.9500	0.9500	0.9500	0.9500	+6.742%	1	2,769	-23.158%
2026-05-27	0.9000	0.9300	0.8900	0.8900	-11.000%	12	2,769	-17.978%
2026-05-26	1.1000	1.1000	0.8500	1.0000	-13.043%	11	2,778	-27.000%
2026-05-22	1.1500	1.1500	1.1500	1.1500	-9.449%	1	2,786	-36.522%
2026-05-21	1.2700	1.2700	1.2700	1.2700	-9.286%	1	2,786	-42.520%
2026-05-20	1.3500	1.4000	1.3500	1.4000	-16.168%	10	2,786	-47.857%
2026-05-18	1.6600	1.7100	1.6600	1.6700	+3.727%	84	2,758	-56.287%
2026-05-15	1.6500	1.6700	1.6000	1.6100	+6.623%	137	2,758	-54.658%
2026-05-14	1.5700	1.5700	1.5100	1.5100	-16.111%	2	2,729	-51.656%
2026-05-12	1.8000	1.8000	1.8000	1.8000	-5.263%	1	2,729	-59.444%
2026-05-08	2.1200	2.1200	1.9000	1.9000	-8.654%	14	2,729	-61.579%
2026-05-07	2.0800	2.0800	2.0800	2.0800	+10.053%	1	2,735	-64.904%
2026-05-06	1.9000	1.9000	1.8900	1.8900	-10.000%	5	2,734	-61.376%
2026-05-05	1.7700	2.1000	1.7700	2.1000	+22.807%	7	2,734	-65.238%
2026-05-04	1.7200	1.7200	1.7100	1.7100	+1.786%	11	2,730	-57.310%
2026-04-30	1.6800	1.6800	1.6800	1.6800	-7.692%	1	2,724	-56.548%
2026-04-29	1.7500	1.8200	1.7500	1.8200	+7.059%	5	2,724	-59.890%
2026-04-28	1.7000	1.7000	1.7000	1.7000	+4.294%	1	2,721	-57.059%
2026-04-27	1.6300	1.6300	1.6300	1.6300	-4.118%	2	2,720	-55.215%
2026-04-20	1.7000	1.7000	1.7000	1.7000	+6.250%	4	2,720	-57.059%
2026-04-17	1.2900	1.6000	1.2900	1.6000	+8.108%	2	2,716	-54.375%
2026-04-16	1.4800	1.4800	1.4800	1.4800	-2.632%	1	2,716	-50.676%
2026-04-15	1.5500	1.6000	1.5200	1.5200	+16.923%	63	2,716	-51.974%
2026-04-13	1.3000	1.3000	1.3000	1.3000	-8.451%	1	2,653	-43.846%
2026-04-10	1.4200	1.4200	1.4200	1.4200	-10.127%	10	2,652	-48.592%
2026-04-06	1.6300	1.6300	1.5800	1.5800	-24.762%	2	2,642	-53.797%
2026-03-31	2.1000	2.1000	2.1000	2.1000	-0.943%	1	2,643	-65.238%
2026-03-27	1.8300	2.1200	1.8300	2.1200	+40.397%	10	2,643	-65.566%
2026-03-25	1.5100	1.5100	1.5100	1.5100	-21.762%	1	2,648	-51.656%
2026-03-11	1.9200	1.9600	1.8900	1.9300	+10.920%	86	2,647	-62.176%
2026-03-05	1.7000	1.7400	1.7000	1.7400	+6.098%	19	2,611	-58.046%
2026-03-04	1.6000	1.6400	1.6000	1.6400	-8.889%	2	2,599	-55.488%
2026-03-03	1.8000	1.8000	1.8000	1.8000	-17.431%	10	2,598	-59.444%
2026-02-23	2.1500	2.1800	2.1500	2.1800	-7.627%	20	2,588	-66.514%
2026-02-19	2.3600	2.3600	2.3600	2.3600	-0.422%	2	2,588	-69.068%
2026-02-18	2.3700	2.3700	2.3700	2.3700	-0.837%	1	2,590	-69.198%
2026-02-13	2.3900	2.3900	2.3900	2.3900	+1.702%	1	2,591	-69.456%
2026-02-12	2.3500	2.3500	2.3500	2.3500	+16.915%	5	2,591	-68.936%
2026-02-09	2.2000	2.2200	1.8700	2.0100	-6.512%	25	2,586	-63.682%
2026-02-06	2.1500	2.1500	2.1500	2.1500	+5.392%	3	2,577	-66.047%
2026-02-05	2.0400	2.0400	2.0400	2.0400	+10.870%	4	2,577	-64.216%
2026-02-03	1.8400	1.8400	1.8400	1.8400	-3.158%	1	2,577	-60.326%
2026-02-02	1.7200	1.9000	1.7200	1.9000	+4.396%	41	2,576	-61.579%
2026-01-30	1.4800	1.8200	1.4800	1.8200	+63.964%	61	2,575	-59.890%
2026-01-29	1.7500	1.7800	1.1100	1.1100	-36.932%	252	2,560	-34.234%
2026-01-28	1.8500	1.8500	1.7600	1.7600	-6.383%	10	2,666	-58.523%
2026-01-27	1.8800	1.8800	1.8700	1.8800	+3.867%	7	2,666	-61.170%
2026-01-22	1.8900	1.8900	1.8100	1.8100	-17.727%	4	2,662	-59.669%
2026-01-21	2.2000	2.2000	2.2000	2.2000	+15.183%	1	2,664	-66.818%
2026-01-20	1.9300	1.9300	1.9100	1.9100	+0.526%	7	2,664	-61.780%
2026-01-16	1.9400	2.2400	1.9000	1.9000	-16.667%	21	2,685	-61.579%
2026-01-15	2.2800	2.2800	2.2800	2.2800	-5.000%	1	2,685	-67.982%
2026-01-14	2.4000	2.4000	2.4000	2.4000	+2.564%	65	2,685	-69.583%
2026-01-13	2.3400	2.3400	2.3400	2.3400	+1.739%	80	2,685	-68.803%
2026-01-09	2.4200	2.4600	2.3000	2.3000	-8.730%	52	2,685	-68.261%
2026-01-08	2.5200	2.5200	2.5200	2.5200	-2.703%	1	2,685	-71.032%
2026-01-07	2.4700	2.5900	2.4700	2.5900	+11.159%	120	2,684	-71.815%
2026-01-06	2.4600	2.4700	2.3300	2.3300	-6.800%	11	2,564	-68.670%
2026-01-05	2.7500	2.8600	2.5000	2.5000	-19.355%	131	2,535	-70.800%
2026-01-02	3.3300	3.3300	3.1000	3.1000	-6.061%	3	2,535	-76.452%
2025-12-31	3.3000	3.3000	3.3000	3.3000	+0.610%	7	2,532	-77.879%
2025-12-29	3.4300	3.4300	3.2800	3.2800	+7.190%	2	2,532	-77.744%
2025-12-24	3.0600	3.0600	3.0600	3.0600	+4.437%	1	2,532	-76.144%
2025-12-22	2.9300	2.9300	2.9300	2.9300	-16.286%	1	2,532	-75.085%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-3.315%	3	2,531	-79.143%
2025-12-16	3.4800	3.6200	3.4800	3.6200	+13.125%	4	2,528	-79.834%
2025-12-12	3.1400	3.2000	3.1400	3.2000	0.000%	2	2,524	-77.188%
2025-12-11	3.2000	3.2000	3.2000	3.2000	-5.325%	8	2,522	-77.188%
2025-12-10	3.3800	3.3800	3.3800	3.3800	-0.295%	5	2,522	-78.402%
2025-12-09	3.4800	3.4800	3.3900	3.3900	+3.988%	34	2,527	-78.466%
2025-12-04	3.2600	3.2600	3.2600	3.2600	-22.381%	5	2,493	-77.607%
2025-12-01	4.3500	4.3500	4.2000	4.2000	+5.000%	252	2,488	-82.619%
2025-11-28	4.0000	4.0000	4.0000	4.0000	-11.111%	1	2,263	-81.750%
2025-11-24	4.5000	4.5000	4.5000	4.5000	-4.255%	5	2,262	-83.778%
2025-11-21	4.7000	4.8000	4.7000	4.7000	+25.333%	12	2,267	-84.468%
2025-11-10	3.7500	3.7500	3.7500	3.7500	+19.048%	1	2,262	-80.533%
2025-10-29	2.7600	3.1500	2.7600	3.1500	-4.545%	2	2,262	-76.825%
2025-10-28	3.3000	3.3000	3.3000	3.3000	+4.762%	25	2,263	-77.879%
2025-10-27	3.0500	3.1500	3.0500	3.1500	-1.563%	626	2,241	-76.825%
2025-10-24	3.2000	3.2000	3.2000	3.2000	+24.514%	1	2,241	-77.188%
2025-10-15	2.5700	2.5700	2.5700	2.5700	-16.828%	1	2,240	-71.595%
2025-10-10	3.0900	3.0900	3.0900	3.0900	+30.380%	1	2,241	-76.375%
2025-10-07	2.7000	3.0000	2.3700	2.3700	-19.388%	29	2,230	-69.198%
2025-10-06	3.1000	3.1000	2.9400	2.9400	-7.547%	38	2,230	-75.170%
2025-10-02	3.5500	3.6400	3.1800	3.1800	-23.188%	216	2,215	-77.044%
2025-09-30	4.4000	4.4000	4.1400	4.1400	-6.966%	2	2,214	-82.367%
2025-09-26	4.4500	4.4500	4.4500	4.4500	-1.111%	1	2,215	-83.596%
2025-09-25	4.5000	4.5000	4.5000	4.5000	+19.363%	2	2,214	-83.778%
2025-09-24	3.7700	3.7700	3.7700	3.7700	-2.078%	1	2,213	-80.637%
2025-09-23	4.2000	4.2000	3.6700	3.8500	-16.667%	92	2,213	-81.039%
2025-09-19	4.9200	4.9200	4.6200	4.6200	-11.154%	42	2,181	-84.199%
2025-09-18	5.2000	5.2000	5.2000	5.2000	+0.580%	6	2,141	-85.962%
2025-09-17	5.1700	5.1700	5.1700	5.1700	-4.259%	2	2,145	-85.880%
2025-09-16	5.4000	5.4000	5.4000	5.4000	+0.559%	10	2,143	-86.481%
2025-09-15	5.3700	5.3700	5.3700	5.3700	+14.255%	6	2,143	-86.406%
2025-09-12	4.7000	4.7000	4.7000	4.7000	-18.826%	1	2,149	-84.468%
2025-09-10	6.0000	6.0000	5.7900	5.7900	-4.298%	2	2,150	-87.392%
2025-09-09	5.7900	6.0500	5.7900	6.0500	+8.618%	14	2,150	-87.934%
2025-09-08	5.9000	5.9000	5.2500	5.5700	+8.155%	22	2,137	-86.894%
2025-09-05	5.1500	5.1500	5.1500	5.1500	-0.579%	100	2,157	-85.825%
2025-09-04	5.1800	5.1800	5.1800	5.1800	+9.053%	1	2,057	-85.907%
2025-09-03	4.7500	4.7500	4.7500	4.7500	+3.261%	2	2,056	-84.632%
2025-08-28	4.6000	4.6000	4.6000	4.6000	+4.545%	2	2,056	-84.130%
2025-08-27	4.4800	4.4800	4.4000	4.4000	+10.000%	7	2,056	-83.409%
2025-08-26	4.0000	4.0000	4.0000	4.0000	-11.111%	4	2,057	-81.750%
2025-08-25	4.5000	4.5000	4.5000	4.5000	-10.000%	8	2,057	-83.778%
2025-08-20	4.7000	5.0000	4.7000	5.0000	+8.696%	4	2,065	-85.400%
2025-08-14	4.6000	4.6000	4.6000	4.6000	-4.564%	5	2,063	-84.130%
2025-08-13	4.8100	4.8200	4.8100	4.8200	+14.762%	7	2,058	-84.855%
2025-08-12	4.4100	4.4100	4.2000	4.2000	-16.996%	3	2,063	-82.619%
2025-08-08	5.0600	5.0600	5.0600	5.0600	+2.222%	1	2,064	-85.573%
2025-08-07	5.0500	5.0500	4.9500	4.9500	+12.500%	2	2,063	-85.253%
2025-08-06	4.4000	4.4000	4.4000	4.4000	-4.348%	2	2,062	-83.409%
2025-08-01	4.6000	4.6000	4.6000	4.6000	+7.477%	30	2,064	-84.130%
2025-07-30	4.2800	4.2800	4.2800	4.2800	-9.130%	4	2,094	-82.944%
2025-07-29	4.7100	4.7100	4.7100	4.7100	+2.391%	1	2,090	-84.501%
2025-07-28	4.6000	4.6000	4.6000	4.6000	0.000%	2	2,090	-84.130%
2025-07-25	4.2000	4.6900	4.2000	4.6000	+5.263%	59	2,090	-84.130%
2025-07-24	4.3000	4.3700	4.3000	4.3700	-2.889%	31	2,040	-83.295%
2025-07-22	4.5000	4.5000	4.5000	4.5000	+4.651%	1	2,010	-83.778%
2025-07-21	4.1700	4.3000	4.1700	4.3000	-4.444%	5	2,010	-83.023%
2025-07-17	4.4900	4.5000	4.4900	4.5000	-18.033%	4	2,013	-83.778%
2025-07-14	5.6000	5.6000	5.4700	5.4900	-10.586%	6	2,013	-86.703%
2025-07-11	5.8200	6.1700	5.8200	6.1400	-2.848%	62	2,009	-88.111%
2025-07-10	6.3200	6.3200	6.3200	6.3200	-2.318%	2	2,043	-88.449%
2025-07-09	6.3700	6.4700	6.3700	6.4700	+2.862%	60	2,041	-88.717%
2025-07-08	6.0800	6.2900	6.0800	6.2900	-3.231%	39	1,981	-88.394%
2025-07-07	6.5000	6.5000	6.5000	6.5000	-1.515%	1	1,986	-88.769%
2025-06-30	6.9800	6.9800	6.1000	6.6000	+8.553%	5	1,986	-88.939%
2025-06-26	6.1500	6.1500	6.0800	6.0800	-4.403%	3	1,985	-87.993%
2025-06-25	6.0500	6.3600	6.0500	6.3600	+6.000%	21	1,986	-88.522%
2025-06-24	6.0000	6.2800	5.8200	6.0000	-11.111%	32	1,985	-87.833%
2025-06-20	7.0000	7.0000	6.6600	6.7500	+0.746%	50	1,969	-89.185%
2025-06-18	6.9500	7.1400	6.7000	6.7000	-8.219%	25	1,948	-89.104%
2025-06-17	7.4500	7.4500	7.3000	7.3000	-1.084%	14	1,948	-90.000%
2025-06-16	7.3600	7.4400	7.3600	7.3800	-4.156%	11	1,947	-90.108%
2025-06-13	7.4300	7.9200	7.4300	7.7000	-3.266%	18	1,946	-90.519%
2025-06-12	7.7000	7.9600	7.7000	7.9600	-0.500%	21	1,954	-90.829%
2025-06-11	8.1400	8.1400	7.9300	8.0000	-1.840%	5	1,935	-90.875%
2025-06-10	8.1500	8.1500	8.1500	8.1500	+0.617%	2	1,938	-91.043%
2025-06-09	8.4300	8.4500	8.1000	8.1000	-15.975%	75	1,938	-90.988%
2025-06-06	9.2600	9.6400	9.0000	9.6400	+1.474%	130	1,982	-92.427%
2025-06-05	9.4500	9.5000	9.1600	9.5000	+2.151%	18	1,982	-92.316%
2025-06-04	9.8700	10.0000	9.3000	9.3000	-5.584%	27	2,021	-92.151%
2025-06-03	9.9000	9.9800	9.8000	9.8500	-2.956%	26	2,021	-92.589%
2025-06-02	10.1500	10.1500	10.1500	10.1500	-1.456%	5	2,046	-92.808%
2025-05-29	10.2500	10.3000	10.0000	10.3000	+0.980%	11	2,041	-92.913%
2025-05-27	10.0600	10.2500	9.9500	10.2000	-2.017%	26	2,036	-92.843%
2025-05-23	10.5400	10.5500	10.4100	10.4100	+2.059%	12	2,057	-92.988%
2025-05-22	10.3200	10.3200	10.2000	10.2000	-1.923%	2	2,057	-92.843%
2025-05-21	10.2800	10.4000	10.2800	10.4000	+1.463%	5	2,056	-92.981%
2025-05-20	10.7400	10.7400	10.0500	10.2500	-0.678%	65	2,051	-92.878%
2025-05-19	10.2000	10.3600	10.2000	10.3200	+4.985%	17	1,986	-92.926%
2025-05-16	9.9000	9.9000	9.8000	9.8300	-2.092%	36	1,969	-92.574%
2025-05-15	9.9200	10.0500	9.9000	10.0400	+1.414%	27	1,951	-92.729%
2025-05-14	9.2000	9.9000	9.2000	9.9000	0.000%	14	1,924	-92.626%
2025-05-13	9.6600	10.0000	9.6600	9.9000	+0.508%	90	1,910	-92.626%
2025-05-12	8.9500	10.1500	8.9500	9.8500	-1.500%	26	1,837	-92.589%
2025-05-09	10.3500	10.5400	10.0000	10.0000	-4.123%	48	1,814	-92.700%
2025-05-07	10.4300	10.4300	10.4300	10.4300	-3.782%	1	1,793	-93.001%
2025-05-06	10.8400	10.8400	10.8400	10.8400	+1.784%	1	1,792	-93.266%
2025-05-05	10.3400	10.6800	10.3400	10.6500	+3.398%	13	1,791	-93.146%
2025-05-02	10.4000	10.4000	10.3000	10.3000	-10.513%	8	1,780	-92.913%
2025-05-01	11.5100	11.5100	11.5100	11.5100	+1.858%	1	1,777	-93.658%
2025-04-29	11.3300	11.3300	11.3000	11.3000	-1.654%	2	1,778	-93.540%
2025-04-28	11.2100	11.4900	11.2100	11.4900	+1.233%	2	1,776	-93.647%
2025-04-25	11.3500	11.3500	11.3500	11.3500	+1.611%	4	1,774	-93.568%
2025-04-24	11.1700	11.1700	11.1700	11.1700	-3.707%	1	1,772	-93.465%
2025-04-17	11.6000	11.6000	11.6000	11.6000	-0.515%	4	1,771	-93.707%
2025-04-11	11.6600	11.6600	11.6600	11.6600	+4.293%	2	1,771	-93.739%
2025-04-09	12.8600	13.1000	11.1800	11.1800	-12.245%	7	1,771	-93.470%
2025-04-08	12.7400	12.7400	12.7400	12.7400	-2.375%	10	1,772	-94.270%
2025-04-07	13.5000	13.5000	13.0500	13.0500	+4.150%	106	1,782	-94.406%
2025-04-04	13.1000	13.1000	12.5300	12.5300	+1.048%	4	1,821	-94.174%
2025-04-03	12.4000	12.4000	12.4000	12.4000	+4.996%	10	1,822	-94.113%
2025-04-02	11.8100	11.8100	11.8100	11.8100	-0.673%	10	1,827	-93.819%
2025-04-01	11.8900	11.8900	11.8900	11.8900	-1.328%	10	1,827	-93.860%
2025-03-31	12.0500	12.0500	12.0500	12.0500	+6.449%	70	1,817	-93.942%
2025-03-28	11.3600	11.3600	11.0200	11.3200	+8.846%	42	1,817	-93.551%
2025-03-24	10.4000	10.4000	10.4000	10.4000	-6.052%	1	1,796	-92.981%
2025-03-21	11.3300	11.3300	11.0700	11.0700	-2.639%	22	1,796	-93.406%
2025-03-20	11.0600	11.4800	10.8500	11.3700	+3.364%	40	1,785	-93.580%
2025-03-19	10.8200	11.0000	10.7400	11.0000	+6.383%	71	1,750	-93.364%
2025-03-17	10.3400	10.3400	10.3400	10.3400	-0.672%	5	1,735	-92.940%
2025-03-14	10.5100	10.5100	10.4100	10.4100	-3.789%	6	1,735	-92.988%
2025-03-13	10.0000	12.7500	10.0000	10.8200	+1.121%	119	1,809	-93.253%
2025-03-12	10.7000	10.7000	10.7000	10.7000	-3.255%	50	1,809	-93.178%
2025-03-11	11.0000	11.0600	10.8500	11.0600	+4.438%	29	1,759	-93.400%
2025-03-10	10.5900	10.5900	10.5900	10.5900	+2.915%	1	1,787	-93.107%
2025-03-07	10.6000	10.6000	10.2900	10.2900	-0.580%	24	1,788	-92.906%
2025-03-06	9.5000	10.3500	9.5000	10.3500	+6.481%	39	1,778	-92.947%
2025-03-05	9.8000	10.0000	9.7000	9.7200	-4.706%	41	1,759	-92.490%
2025-03-04	10.4400	10.4400	10.0000	10.2000	-4.673%	12	1,780	-92.843%
2025-03-03	10.7000	10.7000	10.7000	10.7000	-0.093%	5	1,770	-93.178%
2025-02-28	10.5000	10.7100	10.5000	10.7100	+1.517%	4	1,765	-93.184%
2025-02-27	10.5500	10.5500	10.5500	10.5500	+3.941%	5	1,758	-93.081%
2025-02-26	10.1500	10.1500	10.1500	10.1500	-4.963%	1	1,758	-92.808%
2025-02-25	10.3000	10.6800	10.3000	10.6800	+4.195%	2	1,757	-93.165%
2025-02-24	10.7500	10.7500	10.2500	10.2500	+2.705%	65	1,755	-92.878%
2025-02-21	9.9600	10.0000	9.9600	9.9800	+5.163%	26	1,710	-92.685%
2025-02-18	9.4600	9.5400	9.4600	9.4900	-6.040%	37	1,699	-92.308%
2025-02-13	10.4400	10.4400	10.0700	10.1000	+1.202%	12	1,662	-92.772%
2025-02-12	10.0800	10.0800	9.9800	9.9800	+8.833%	50	1,662	-92.685%
2025-02-11	9.4600	9.4600	9.1600	9.1700	-12.416%	20	1,612	-92.039%
2025-02-07	10.6700	10.6700	10.4700	10.4700	-0.286%	10	1,602	-93.028%
2025-02-06	10.6000	10.9100	10.4500	10.5000	-8.696%	475	1,602	-93.048%
2025-02-05	11.8000	11.8000	11.5000	11.5000	-5.037%	22	1,158	-93.652%
2025-02-03	12.3900	12.4400	12.1100	12.1100	-4.344%	35	1,140	-93.972%
2025-01-31	12.4100	12.6600	12.4100	12.6600	-1.632%	44	1,105	-94.234%
2025-01-30	12.8700	12.8700	12.8700	12.8700	-3.523%	30	1,097	-94.328%
2025-01-29	13.4000	13.4000	13.1000	13.3400	+4.464%	11	1,097	-94.528%
2025-01-28	12.7700	12.7700	12.7700	12.7700	-0.234%	1	1,106	-94.283%
2025-01-27	12.5500	12.8400	12.5500	12.8000	+3.644%	8	1,107	-94.297%
2025-01-24	12.4500	12.4500	12.3000	12.3500	-2.217%	1,434	1,111	-94.089%
2025-01-23	12.8000	12.8900	12.6300	12.6300	+6.134%	55	460	-94.220%
2025-01-22	11.9200	11.9200	11.9000	11.9000	0.000%	13	439	-93.866%
2025-01-21	12.0500	12.1000	11.9000	11.9000	-4.032%	9	440	-93.866%
2025-01-16	12.4000	12.4000	12.4000	12.4000	-2.745%	4	440	-94.113%
2025-01-13	12.3700	12.8000	12.3700	12.7500	+6.250%	13	440	-94.275%
2025-01-07	12.0100	12.0100	11.9500	12.0000	+4.348%	10	431	-93.917%
2025-01-06	11.5400	11.6300	11.5000	11.5000	-2.542%	51	425	-93.652%
2025-01-03	11.8400	11.8400	11.8000	11.8000	-5.675%	4	375	-93.814%
2024-12-31	12.7000	12.7000	12.5100	12.5100	+2.039%	18	367	-94.165%
2024-12-30	12.7000	12.7000	12.2600	12.2600	+3.025%	2	367	-94.046%
2024-12-17	11.7900	11.9000	11.7900	11.9000	-0.084%	29	367	-93.866%
2024-12-16	11.9000	12.2000	11.9000	11.9100	-1.244%	9	386	-93.871%
2024-12-13	12.1200	12.1200	12.0600	12.0600	+1.005%	4	386	-93.947%
2024-12-06	11.9400	11.9400	11.9400	11.9400	-4.480%	2	385	-93.886%
2024-12-05	12.5000	12.5000	12.5000	12.5000	+8.696%	50	384	-94.160%
2024-12-03	11.5000	11.5000	11.5000	11.5000	-9.449%	10	351	-93.652%
2024-12-02	12.7000	12.7000	12.7000	12.7000	-3.053%	50	341	-94.252%
2024-11-29	13.1000	13.1000	13.1000	13.1000	+8.714%	14	341	-94.427%
2024-11-26	12.8000	12.9400	12.0500	12.0500	-8.295%	19	341	-93.942%
2024-11-22	13.0100	13.1400	13.0100	13.1400	-0.455%	72	358	-94.444%
2024-11-21	12.9200	13.2000	12.9200	13.2000	-0.752%	23	380	-94.470%
2024-11-20	12.8300	13.3000	12.8300	13.3000	+1.994%	54	380	-94.511%
2024-11-19	13.0400	13.0400	13.0400	13.0400	+1.085%	19	366	-94.402%
2024-11-18	13.2200	13.6000	12.9000	12.9000	-5.286%	62	377	-94.341%
2024-11-15	14.0000	14.0000	13.6200	13.6200	+3.969%	42	321	-94.640%
2024-11-13	13.0000	13.3200	13.0000	13.1000	-0.380%	11	301	-94.427%
2024-11-12	13.1500	13.1500	13.1500	13.1500	-3.309%	1	293	-94.449%
2024-11-11	13.6000	13.6000	13.6000	13.6000	+0.147%	2	292	-94.632%
2024-11-06	13.5800	13.5800	13.5800	13.5800	-3.000%	1	290	-94.624%
2024-11-01	14.0000	14.0000	14.0000	14.0000	+2.115%	2	289	-94.786%
2024-10-31	13.7100	13.7100	13.7100	13.7100	+5.462%	4	289	-94.675%
2024-10-30	13.0400	13.1000	13.0000	13.0000	+0.386%	3	285	-94.385%
2024-10-28	12.9500	12.9500	12.9500	12.9500	-2.632%	5	285	-94.363%
2024-10-25	13.3000	13.3000	13.3000	13.3000	+2.862%	2	280	-94.511%
2024-10-24	12.5000	12.9300	12.5000	12.9300	-2.341%	100	279	-94.354%
2024-10-23	13.2000	13.2400	13.2000	13.2400	-1.999%	30	179	-94.486%
2024-10-22	13.2300	13.5300	13.2300	13.5100	+3.130%	12	164	-94.597%
2024-10-21	13.1000	13.1000	13.1000	13.1000	-0.758%	50	164	-94.427%
2024-10-18	13.2000	13.2000	13.2000	13.2000	0.000%	2	114	-94.470%
2024-10-17	13.2000	13.2000	13.2000	13.2000	-5.983%	14	113	-94.470%
2024-10-16	14.0400	14.0400	14.0400	14.0400	+1.739%	1	103	-94.801%
2024-10-15	13.8000	13.8000	13.8000	13.8000	-0.072%	1	102	-94.710%
2024-10-14	13.8900	13.8900	13.4900	13.8100	-4.031%	16	101	-94.714%
2024-10-10	14.3900	14.3900	14.3900	14.3900	+0.419%	10	100	-94.927%
2024-10-09	14.3300	14.3300	14.3300	14.3300	+3.094%	1	90	-94.906%
2024-10-08	13.9000	13.9000	13.9000	13.9000	-1.905%	20	89	-94.748%
2024-10-07	14.1700	14.1700	14.1700	14.1700	-4.963%	1	69	-94.848%
2024-10-01	15.0000	15.1000	14.6000	14.9100	+9.632%	11	70	-95.104%
2024-09-30	14.4600	14.4600	13.6000	13.6000	-4.225%	6	65	-94.632%
2024-09-27	14.3500	14.3500	14.2000	14.2000	-1.389%	4	61	-94.859%
2024-09-26	13.9000	14.4000	13.9000	14.4000	+2.128%	11	59	-94.931%
2024-09-25	13.8800	14.2000	13.7500	14.1000	+0.931%	16	48	-94.823%
2024-09-24	13.9700	13.9700	13.9700	13.9700	-3.655%	1	33	-94.775%
2024-09-20	14.5000	14.5000	14.5000	14.5000	+1.754%	2	32	-94.966%
2024-09-19	14.2000	14.2500	14.2000	14.2500	+1.064%	4	31	-94.877%
2024-09-17	14.1000	14.1000	14.1000	14.1000	-5.114%	10	27	-94.823%
2024-09-16	13.6000	15.4000	13.6000	14.8600	0.000%	19	17	-95.087%

.dark-mode .mSLcPL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mSLcPL{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P25ASTS Jan 15 2027 25.00 Put (ASTS270115P00025000)option OPRA

ASTS20270115P25
ASTS Jan 15 2027 25.00 Put (ASTS270115P00025000)
option OPRA