Dark

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

EOD

Oct 1, 2026

0.2100-16.000%(-0.0400)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2100	0.2100	0.2100	0.2100	-16.000%	12	2,637	0.000%
2026-09-29	0.2500	0.2500	0.2500	0.2500	+31.579%	1	2,627	-16.000%
2026-09-28	0.1900	0.1900	0.1900	0.1900	-24.000%	10	2,627	+10.526%
2026-09-24	0.2100	0.2500	0.2100	0.2500	+38.889%	8	2,627	-16.000%
2026-09-23	0.2000	0.2000	0.1800	0.1800	-14.286%	60	2,627	+16.667%
2026-09-21	0.2100	0.2100	0.2100	0.2100	-12.500%	3	2,577	0.000%
2026-09-18	0.2500	0.2500	0.2400	0.2400	+9.091%	12	2,577	-12.500%
2026-09-17	0.2000	0.2600	0.2000	0.2200	-24.138%	8	2,578	-4.545%
2026-09-16	0.2800	0.2900	0.2800	0.2900	-14.706%	68	2,581	-27.586%
2026-09-15	0.3700	0.3700	0.3400	0.3400	+17.241%	70	2,647	-38.235%
2026-09-14	0.2900	0.2900	0.2900	0.2900	0.000%	1	2,614	-27.586%
2026-09-11	0.2900	0.2900	0.2900	0.2900	+16.000%	1	2,614	-27.586%
2026-09-09	0.2500	0.2500	0.2500	0.2500	-3.846%	1	2,613	-16.000%
2026-09-08	0.2600	0.2600	0.2600	0.2600	-42.222%	2	2,612	-19.231%
2026-09-04	0.2800	0.4500	0.2800	0.4500	+50.000%	17	2,613	-53.333%
2026-09-03	0.2900	0.3000	0.1700	0.3000	-14.286%	53	2,613	-30.000%
2026-09-02	0.3500	0.3500	0.3500	0.3500	+2.941%	1	2,615	-40.000%
2026-09-01	0.3500	0.3800	0.3400	0.3400	-2.857%	12	2,616	-38.235%
2026-08-31	0.3700	0.3700	0.3500	0.3500	-18.605%	11	2,627	-40.000%
2026-08-27	0.3700	0.4300	0.3700	0.4300	0.000%	4	2,627	-51.163%
2026-08-26	0.4600	0.4600	0.4200	0.4300	+2.381%	40	2,625	-51.163%
2026-08-25	0.4500	0.4500	0.4200	0.4200	+5.000%	2	2,627	-50.000%
2026-08-24	0.3700	0.4000	0.3700	0.4000	+2.564%	51	2,626	-47.500%
2026-08-19	0.3900	0.3900	0.3900	0.3900	-13.333%	1	2,575	-46.154%
2026-08-18	0.4800	0.4800	0.4500	0.4500	+15.385%	101	2,575	-53.333%
2026-08-17	0.3900	0.3900	0.3900	0.3900	0.000%	1	2,575	-46.154%
2026-08-14	0.3900	0.3900	0.3900	0.3900	-13.333%	1	2,575	-46.154%
2026-08-12	0.4600	0.4600	0.4500	0.4500	-27.419%	11	2,575	-53.333%
2026-08-11	0.6600	0.7500	0.6200	0.6200	-15.068%	7	2,566	-66.129%
2026-08-10	0.7400	0.7400	0.6900	0.7300	-15.116%	3	2,566	-71.233%
2026-08-07	0.8600	0.8600	0.8600	0.8600	-2.273%	4	2,567	-75.581%
2026-08-06	0.9000	0.9000	0.8800	0.8800	-7.368%	2	2,563	-76.136%
2026-08-05	0.9700	0.9700	0.9500	0.9500	-3.061%	51	2,563	-77.895%
2026-08-04	0.9800	0.9800	0.9800	0.9800	-16.949%	3	2,522	-78.571%
2026-08-03	1.2200	1.2200	1.1800	1.1800	-22.876%	2	2,525	-82.203%
2026-07-30	1.5300	1.5300	1.5300	1.5300	-14.045%	1	2,527	-86.275%
2026-07-29	1.7800	1.7800	1.7800	1.7800	+6.587%	6	2,526	-88.202%
2026-07-28	1.6700	1.6800	1.6700	1.6700	-2.339%	16	2,526	-87.425%
2026-07-24	1.7300	1.7500	1.7000	1.7100	+10.323%	70	2,510	-87.719%
2026-07-22	1.4500	1.5900	1.4500	1.5500	+6.897%	22	2,516	-86.452%
2026-07-21	1.4500	1.4500	1.4500	1.4500	-19.444%	5	2,511	-85.517%
2026-07-17	1.9000	1.9400	1.7100	1.8000	-9.548%	124	2,516	-88.333%
2026-07-16	1.5200	2.0200	1.4600	1.9900	+60.484%	110	2,605	-89.447%
2026-07-15	1.1700	1.2400	1.1700	1.2400	-2.362%	2	2,574	-83.065%
2026-07-13	1.1700	1.2700	1.1700	1.2700	+5.833%	74	2,573	-83.465%
2026-07-07	1.2200	1.2200	1.1300	1.2000	+9.091%	112	2,604	-82.500%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+7.843%	1	2,574	-80.909%
2026-06-30	0.9500	1.0200	0.9500	1.0200	+3.030%	7	2,574	-79.412%
2026-06-29	0.9900	0.9900	0.9900	0.9900	-33.108%	2	2,577	-78.788%
2026-06-25	1.4800	1.4800	1.4800	1.4800	+1.370%	1	2,579	-85.811%
2026-06-24	1.4000	1.4600	1.4000	1.4600	+5.036%	2	2,578	-85.616%
2026-06-23	1.2800	1.3900	1.2800	1.3900	+2.963%	5	2,576	-84.892%
2026-06-22	1.3800	1.3900	1.2600	1.3500	+10.656%	31	2,575	-84.444%
2026-06-17	1.2200	1.2200	1.2200	1.2200	-3.175%	1	2,573	-82.787%
2026-06-16	1.2600	1.2600	1.2600	1.2600	-14.286%	1	2,572	-83.333%
2026-06-12	1.4100	1.5900	1.4000	1.4700	+0.685%	49	2,571	-85.714%
2026-06-09	1.2000	1.4600	1.1900	1.4600	+13.178%	550	2,581	-85.616%
2026-06-08	1.2900	1.2900	1.2900	1.2900	+4.878%	21	2,757	-83.721%
2026-06-04	1.1200	1.2300	1.1200	1.2300	0.000%	4	2,767	-82.927%
2026-06-03	1.1800	1.2300	1.1200	1.2300	+7.895%	4	2,767	-82.927%
2026-06-01	1.1400	1.1400	1.1400	1.1400	-5.785%	2	2,768	-81.579%
2026-05-29	1.1000	1.3100	1.0600	1.2100	+27.368%	39	2,766	-82.645%
2026-05-28	0.9500	0.9500	0.9500	0.9500	+6.742%	1	2,769	-77.895%
2026-05-27	0.9000	0.9300	0.8900	0.8900	-11.000%	12	2,769	-76.404%
2026-05-26	1.1000	1.1000	0.8500	1.0000	-13.043%	11	2,778	-79.000%
2026-05-22	1.1500	1.1500	1.1500	1.1500	-9.449%	1	2,786	-81.739%
2026-05-21	1.2700	1.2700	1.2700	1.2700	-9.286%	1	2,786	-83.465%
2026-05-20	1.3500	1.4000	1.3500	1.4000	-16.168%	10	2,786	-85.000%
2026-05-18	1.6600	1.7100	1.6600	1.6700	+3.727%	84	2,758	-87.425%
2026-05-15	1.6500	1.6700	1.6000	1.6100	+6.623%	137	2,758	-86.957%
2026-05-14	1.5700	1.5700	1.5100	1.5100	-16.111%	2	2,729	-86.093%
2026-05-12	1.8000	1.8000	1.8000	1.8000	-5.263%	1	2,729	-88.333%
2026-05-08	2.1200	2.1200	1.9000	1.9000	-8.654%	14	2,729	-88.947%
2026-05-07	2.0800	2.0800	2.0800	2.0800	+10.053%	1	2,735	-89.904%
2026-05-06	1.9000	1.9000	1.8900	1.8900	-10.000%	5	2,734	-88.889%
2026-05-05	1.7700	2.1000	1.7700	2.1000	+22.807%	7	2,734	-90.000%
2026-05-04	1.7200	1.7200	1.7100	1.7100	+1.786%	11	2,730	-87.719%
2026-04-30	1.6800	1.6800	1.6800	1.6800	-7.692%	1	2,724	-87.500%
2026-04-29	1.7500	1.8200	1.7500	1.8200	+7.059%	5	2,724	-88.462%
2026-04-28	1.7000	1.7000	1.7000	1.7000	+4.294%	1	2,721	-87.647%
2026-04-27	1.6300	1.6300	1.6300	1.6300	-4.118%	2	2,720	-87.117%
2026-04-20	1.7000	1.7000	1.7000	1.7000	+6.250%	4	2,720	-87.647%
2026-04-17	1.2900	1.6000	1.2900	1.6000	+8.108%	2	2,716	-86.875%
2026-04-16	1.4800	1.4800	1.4800	1.4800	-2.632%	1	2,716	-85.811%
2026-04-15	1.5500	1.6000	1.5200	1.5200	+16.923%	63	2,716	-86.184%
2026-04-13	1.3000	1.3000	1.3000	1.3000	-8.451%	1	2,653	-83.846%
2026-04-10	1.4200	1.4200	1.4200	1.4200	-10.127%	10	2,652	-85.211%
2026-04-06	1.6300	1.6300	1.5800	1.5800	-24.762%	2	2,642	-86.709%
2026-03-31	2.1000	2.1000	2.1000	2.1000	-0.943%	1	2,643	-90.000%
2026-03-27	1.8300	2.1200	1.8300	2.1200	+40.397%	10	2,643	-90.094%
2026-03-25	1.5100	1.5100	1.5100	1.5100	-21.762%	1	2,648	-86.093%
2026-03-11	1.9200	1.9600	1.8900	1.9300	+10.920%	86	2,647	-89.119%
2026-03-05	1.7000	1.7400	1.7000	1.7400	+6.098%	19	2,611	-87.931%
2026-03-04	1.6000	1.6400	1.6000	1.6400	-8.889%	2	2,599	-87.195%
2026-03-03	1.8000	1.8000	1.8000	1.8000	-17.431%	10	2,598	-88.333%
2026-02-23	2.1500	2.1800	2.1500	2.1800	-7.627%	20	2,588	-90.367%
2026-02-19	2.3600	2.3600	2.3600	2.3600	-0.422%	2	2,588	-91.102%
2026-02-18	2.3700	2.3700	2.3700	2.3700	-0.837%	1	2,590	-91.139%
2026-02-13	2.3900	2.3900	2.3900	2.3900	+1.702%	1	2,591	-91.213%
2026-02-12	2.3500	2.3500	2.3500	2.3500	+16.915%	5	2,591	-91.064%
2026-02-09	2.2000	2.2200	1.8700	2.0100	-6.512%	25	2,586	-89.552%
2026-02-06	2.1500	2.1500	2.1500	2.1500	+5.392%	3	2,577	-90.233%
2026-02-05	2.0400	2.0400	2.0400	2.0400	+10.870%	4	2,577	-89.706%
2026-02-03	1.8400	1.8400	1.8400	1.8400	-3.158%	1	2,577	-88.587%
2026-02-02	1.7200	1.9000	1.7200	1.9000	+4.396%	41	2,576	-88.947%
2026-01-30	1.4800	1.8200	1.4800	1.8200	+63.964%	61	2,575	-88.462%
2026-01-29	1.7500	1.7800	1.1100	1.1100	-36.932%	252	2,560	-81.081%
2026-01-28	1.8500	1.8500	1.7600	1.7600	-6.383%	10	2,666	-88.068%
2026-01-27	1.8800	1.8800	1.8700	1.8800	+3.867%	7	2,666	-88.830%
2026-01-22	1.8900	1.8900	1.8100	1.8100	-17.727%	4	2,662	-88.398%
2026-01-21	2.2000	2.2000	2.2000	2.2000	+15.183%	1	2,664	-90.455%
2026-01-20	1.9300	1.9300	1.9100	1.9100	+0.526%	7	2,664	-89.005%
2026-01-16	1.9400	2.2400	1.9000	1.9000	-16.667%	21	2,685	-88.947%
2026-01-15	2.2800	2.2800	2.2800	2.2800	-5.000%	1	2,685	-90.789%
2026-01-14	2.4000	2.4000	2.4000	2.4000	+2.564%	65	2,685	-91.250%
2026-01-13	2.3400	2.3400	2.3400	2.3400	+1.739%	80	2,685	-91.026%
2026-01-09	2.4200	2.4600	2.3000	2.3000	-8.730%	52	2,685	-90.870%
2026-01-08	2.5200	2.5200	2.5200	2.5200	-2.703%	1	2,685	-91.667%
2026-01-07	2.4700	2.5900	2.4700	2.5900	+11.159%	120	2,684	-91.892%
2026-01-06	2.4600	2.4700	2.3300	2.3300	-6.800%	11	2,564	-90.987%
2026-01-05	2.7500	2.8600	2.5000	2.5000	-19.355%	131	2,535	-91.600%
2026-01-02	3.3300	3.3300	3.1000	3.1000	-6.061%	3	2,535	-93.226%
2025-12-31	3.3000	3.3000	3.3000	3.3000	+0.610%	7	2,532	-93.636%
2025-12-29	3.4300	3.4300	3.2800	3.2800	+7.190%	2	2,532	-93.598%
2025-12-24	3.0600	3.0600	3.0600	3.0600	+4.437%	1	2,532	-93.137%
2025-12-22	2.9300	2.9300	2.9300	2.9300	-16.286%	1	2,532	-92.833%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-3.315%	3	2,531	-94.000%
2025-12-16	3.4800	3.6200	3.4800	3.6200	+13.125%	4	2,528	-94.199%
2025-12-12	3.1400	3.2000	3.1400	3.2000	0.000%	2	2,524	-93.438%
2025-12-11	3.2000	3.2000	3.2000	3.2000	-5.325%	8	2,522	-93.438%
2025-12-10	3.3800	3.3800	3.3800	3.3800	-0.295%	5	2,522	-93.787%
2025-12-09	3.4800	3.4800	3.3900	3.3900	+3.988%	34	2,527	-93.805%
2025-12-04	3.2600	3.2600	3.2600	3.2600	-22.381%	5	2,493	-93.558%
2025-12-01	4.3500	4.3500	4.2000	4.2000	+5.000%	252	2,488	-95.000%
2025-11-28	4.0000	4.0000	4.0000	4.0000	-11.111%	1	2,263	-94.750%
2025-11-24	4.5000	4.5000	4.5000	4.5000	-4.255%	5	2,262	-95.333%
2025-11-21	4.7000	4.8000	4.7000	4.7000	+25.333%	12	2,267	-95.532%
2025-11-10	3.7500	3.7500	3.7500	3.7500	+19.048%	1	2,262	-94.400%
2025-10-29	2.7600	3.1500	2.7600	3.1500	-4.545%	2	2,262	-93.333%
2025-10-28	3.3000	3.3000	3.3000	3.3000	+4.762%	25	2,263	-93.636%
2025-10-27	3.0500	3.1500	3.0500	3.1500	-1.563%	626	2,241	-93.333%
2025-10-24	3.2000	3.2000	3.2000	3.2000	+24.514%	1	2,241	-93.438%
2025-10-15	2.5700	2.5700	2.5700	2.5700	-16.828%	1	2,240	-91.829%
2025-10-10	3.0900	3.0900	3.0900	3.0900	+30.380%	1	2,241	-93.204%
2025-10-07	2.7000	3.0000	2.3700	2.3700	-19.388%	29	2,230	-91.139%
2025-10-06	3.1000	3.1000	2.9400	2.9400	-7.547%	38	2,230	-92.857%
2025-10-02	3.5500	3.6400	3.1800	3.1800	-23.188%	216	2,215	-93.396%
2025-09-30	4.4000	4.4000	4.1400	4.1400	-6.966%	2	2,214	-94.928%
2025-09-26	4.4500	4.4500	4.4500	4.4500	-1.111%	1	2,215	-95.281%
2025-09-25	4.5000	4.5000	4.5000	4.5000	+19.363%	2	2,214	-95.333%
2025-09-24	3.7700	3.7700	3.7700	3.7700	-2.078%	1	2,213	-94.430%
2025-09-23	4.2000	4.2000	3.6700	3.8500	-16.667%	92	2,213	-94.545%
2025-09-19	4.9200	4.9200	4.6200	4.6200	-11.154%	42	2,181	-95.455%
2025-09-18	5.2000	5.2000	5.2000	5.2000	+0.580%	6	2,141	-95.962%
2025-09-17	5.1700	5.1700	5.1700	5.1700	-4.259%	2	2,145	-95.938%
2025-09-16	5.4000	5.4000	5.4000	5.4000	+0.559%	10	2,143	-96.111%
2025-09-15	5.3700	5.3700	5.3700	5.3700	+14.255%	6	2,143	-96.089%
2025-09-12	4.7000	4.7000	4.7000	4.7000	-18.826%	1	2,149	-95.532%
2025-09-10	6.0000	6.0000	5.7900	5.7900	-4.298%	2	2,150	-96.373%
2025-09-09	5.7900	6.0500	5.7900	6.0500	+8.618%	14	2,150	-96.529%
2025-09-08	5.9000	5.9000	5.2500	5.5700	+8.155%	22	2,137	-96.230%
2025-09-05	5.1500	5.1500	5.1500	5.1500	-0.579%	100	2,157	-95.922%
2025-09-04	5.1800	5.1800	5.1800	5.1800	+9.053%	1	2,057	-95.946%
2025-09-03	4.7500	4.7500	4.7500	4.7500	+3.261%	2	2,056	-95.579%
2025-08-28	4.6000	4.6000	4.6000	4.6000	+4.545%	2	2,056	-95.435%
2025-08-27	4.4800	4.4800	4.4000	4.4000	+10.000%	7	2,056	-95.227%
2025-08-26	4.0000	4.0000	4.0000	4.0000	-11.111%	4	2,057	-94.750%
2025-08-25	4.5000	4.5000	4.5000	4.5000	-10.000%	8	2,057	-95.333%
2025-08-20	4.7000	5.0000	4.7000	5.0000	+8.696%	4	2,065	-95.800%
2025-08-14	4.6000	4.6000	4.6000	4.6000	-4.564%	5	2,063	-95.435%
2025-08-13	4.8100	4.8200	4.8100	4.8200	+14.762%	7	2,058	-95.643%
2025-08-12	4.4100	4.4100	4.2000	4.2000	-16.996%	3	2,063	-95.000%
2025-08-08	5.0600	5.0600	5.0600	5.0600	+2.222%	1	2,064	-95.850%
2025-08-07	5.0500	5.0500	4.9500	4.9500	+12.500%	2	2,063	-95.758%
2025-08-06	4.4000	4.4000	4.4000	4.4000	-4.348%	2	2,062	-95.227%
2025-08-01	4.6000	4.6000	4.6000	4.6000	+7.477%	30	2,064	-95.435%
2025-07-30	4.2800	4.2800	4.2800	4.2800	-9.130%	4	2,094	-95.093%
2025-07-29	4.7100	4.7100	4.7100	4.7100	+2.391%	1	2,090	-95.541%
2025-07-28	4.6000	4.6000	4.6000	4.6000	0.000%	2	2,090	-95.435%
2025-07-25	4.2000	4.6900	4.2000	4.6000	+5.263%	59	2,090	-95.435%
2025-07-24	4.3000	4.3700	4.3000	4.3700	-2.889%	31	2,040	-95.195%
2025-07-22	4.5000	4.5000	4.5000	4.5000	+4.651%	1	2,010	-95.333%
2025-07-21	4.1700	4.3000	4.1700	4.3000	-4.444%	5	2,010	-95.116%
2025-07-17	4.4900	4.5000	4.4900	4.5000	-18.033%	4	2,013	-95.333%
2025-07-14	5.6000	5.6000	5.4700	5.4900	-10.586%	6	2,013	-96.175%
2025-07-11	5.8200	6.1700	5.8200	6.1400	-2.848%	62	2,009	-96.580%
2025-07-10	6.3200	6.3200	6.3200	6.3200	-2.318%	2	2,043	-96.677%
2025-07-09	6.3700	6.4700	6.3700	6.4700	+2.862%	60	2,041	-96.754%
2025-07-08	6.0800	6.2900	6.0800	6.2900	-3.231%	39	1,981	-96.661%
2025-07-07	6.5000	6.5000	6.5000	6.5000	-1.515%	1	1,986	-96.769%
2025-06-30	6.9800	6.9800	6.1000	6.6000	+8.553%	5	1,986	-96.818%
2025-06-26	6.1500	6.1500	6.0800	6.0800	-4.403%	3	1,985	-96.546%
2025-06-25	6.0500	6.3600	6.0500	6.3600	+6.000%	21	1,986	-96.698%
2025-06-24	6.0000	6.2800	5.8200	6.0000	-11.111%	32	1,985	-96.500%
2025-06-20	7.0000	7.0000	6.6600	6.7500	+0.746%	50	1,969	-96.889%
2025-06-18	6.9500	7.1400	6.7000	6.7000	-8.219%	25	1,948	-96.866%
2025-06-17	7.4500	7.4500	7.3000	7.3000	-1.084%	14	1,948	-97.123%
2025-06-16	7.3600	7.4400	7.3600	7.3800	-4.156%	11	1,947	-97.154%
2025-06-13	7.4300	7.9200	7.4300	7.7000	-3.266%	18	1,946	-97.273%
2025-06-12	7.7000	7.9600	7.7000	7.9600	-0.500%	21	1,954	-97.362%
2025-06-11	8.1400	8.1400	7.9300	8.0000	-1.840%	5	1,935	-97.375%
2025-06-10	8.1500	8.1500	8.1500	8.1500	+0.617%	2	1,938	-97.423%
2025-06-09	8.4300	8.4500	8.1000	8.1000	-15.975%	75	1,938	-97.407%
2025-06-06	9.2600	9.6400	9.0000	9.6400	+1.474%	130	1,982	-97.822%
2025-06-05	9.4500	9.5000	9.1600	9.5000	+2.151%	18	1,982	-97.789%
2025-06-04	9.8700	10.0000	9.3000	9.3000	-5.584%	27	2,021	-97.742%
2025-06-03	9.9000	9.9800	9.8000	9.8500	-2.956%	26	2,021	-97.868%
2025-06-02	10.1500	10.1500	10.1500	10.1500	-1.456%	5	2,046	-97.931%
2025-05-29	10.2500	10.3000	10.0000	10.3000	+0.980%	11	2,041	-97.961%
2025-05-27	10.0600	10.2500	9.9500	10.2000	-2.017%	26	2,036	-97.941%
2025-05-23	10.5400	10.5500	10.4100	10.4100	+2.059%	12	2,057	-97.983%
2025-05-22	10.3200	10.3200	10.2000	10.2000	-1.923%	2	2,057	-97.941%
2025-05-21	10.2800	10.4000	10.2800	10.4000	+1.463%	5	2,056	-97.981%
2025-05-20	10.7400	10.7400	10.0500	10.2500	-0.678%	65	2,051	-97.951%
2025-05-19	10.2000	10.3600	10.2000	10.3200	+4.985%	17	1,986	-97.965%
2025-05-16	9.9000	9.9000	9.8000	9.8300	-2.092%	36	1,969	-97.864%
2025-05-15	9.9200	10.0500	9.9000	10.0400	+1.414%	27	1,951	-97.908%
2025-05-14	9.2000	9.9000	9.2000	9.9000	0.000%	14	1,924	-97.879%
2025-05-13	9.6600	10.0000	9.6600	9.9000	+0.508%	90	1,910	-97.879%
2025-05-12	8.9500	10.1500	8.9500	9.8500	-1.500%	26	1,837	-97.868%
2025-05-09	10.3500	10.5400	10.0000	10.0000	-4.123%	48	1,814	-97.900%
2025-05-07	10.4300	10.4300	10.4300	10.4300	-3.782%	1	1,793	-97.987%
2025-05-06	10.8400	10.8400	10.8400	10.8400	+1.784%	1	1,792	-98.063%
2025-05-05	10.3400	10.6800	10.3400	10.6500	+3.398%	13	1,791	-98.028%
2025-05-02	10.4000	10.4000	10.3000	10.3000	-10.513%	8	1,780	-97.961%
2025-05-01	11.5100	11.5100	11.5100	11.5100	+1.858%	1	1,777	-98.175%
2025-04-29	11.3300	11.3300	11.3000	11.3000	-1.654%	2	1,778	-98.142%
2025-04-28	11.2100	11.4900	11.2100	11.4900	+1.233%	2	1,776	-98.172%
2025-04-25	11.3500	11.3500	11.3500	11.3500	+1.611%	4	1,774	-98.150%
2025-04-24	11.1700	11.1700	11.1700	11.1700	-3.707%	1	1,772	-98.120%
2025-04-17	11.6000	11.6000	11.6000	11.6000	-0.515%	4	1,771	-98.190%
2025-04-11	11.6600	11.6600	11.6600	11.6600	+4.293%	2	1,771	-98.199%
2025-04-09	12.8600	13.1000	11.1800	11.1800	-12.245%	7	1,771	-98.122%
2025-04-08	12.7400	12.7400	12.7400	12.7400	-2.375%	10	1,772	-98.352%
2025-04-07	13.5000	13.5000	13.0500	13.0500	+4.150%	106	1,782	-98.391%
2025-04-04	13.1000	13.1000	12.5300	12.5300	+1.048%	4	1,821	-98.324%
2025-04-03	12.4000	12.4000	12.4000	12.4000	+4.996%	10	1,822	-98.306%
2025-04-02	11.8100	11.8100	11.8100	11.8100	-0.673%	10	1,827	-98.222%
2025-04-01	11.8900	11.8900	11.8900	11.8900	-1.328%	10	1,827	-98.234%
2025-03-31	12.0500	12.0500	12.0500	12.0500	+6.449%	70	1,817	-98.257%
2025-03-28	11.3600	11.3600	11.0200	11.3200	+8.846%	42	1,817	-98.145%
2025-03-24	10.4000	10.4000	10.4000	10.4000	-6.052%	1	1,796	-97.981%
2025-03-21	11.3300	11.3300	11.0700	11.0700	-2.639%	22	1,796	-98.103%
2025-03-20	11.0600	11.4800	10.8500	11.3700	+3.364%	40	1,785	-98.153%
2025-03-19	10.8200	11.0000	10.7400	11.0000	+6.383%	71	1,750	-98.091%
2025-03-17	10.3400	10.3400	10.3400	10.3400	-0.672%	5	1,735	-97.969%
2025-03-14	10.5100	10.5100	10.4100	10.4100	-3.789%	6	1,735	-97.983%
2025-03-13	10.0000	12.7500	10.0000	10.8200	+1.121%	119	1,809	-98.059%
2025-03-12	10.7000	10.7000	10.7000	10.7000	-3.255%	50	1,809	-98.037%
2025-03-11	11.0000	11.0600	10.8500	11.0600	+4.438%	29	1,759	-98.101%
2025-03-10	10.5900	10.5900	10.5900	10.5900	+2.915%	1	1,787	-98.017%
2025-03-07	10.6000	10.6000	10.2900	10.2900	-0.580%	24	1,788	-97.959%
2025-03-06	9.5000	10.3500	9.5000	10.3500	+6.481%	39	1,778	-97.971%
2025-03-05	9.8000	10.0000	9.7000	9.7200	-4.706%	41	1,759	-97.840%
2025-03-04	10.4400	10.4400	10.0000	10.2000	-4.673%	12	1,780	-97.941%
2025-03-03	10.7000	10.7000	10.7000	10.7000	-0.093%	5	1,770	-98.037%
2025-02-28	10.5000	10.7100	10.5000	10.7100	+1.517%	4	1,765	-98.039%
2025-02-27	10.5500	10.5500	10.5500	10.5500	+3.941%	5	1,758	-98.009%
2025-02-26	10.1500	10.1500	10.1500	10.1500	-4.963%	1	1,758	-97.931%
2025-02-25	10.3000	10.6800	10.3000	10.6800	+4.195%	2	1,757	-98.034%
2025-02-24	10.7500	10.7500	10.2500	10.2500	+2.705%	65	1,755	-97.951%
2025-02-21	9.9600	10.0000	9.9600	9.9800	+5.163%	26	1,710	-97.896%
2025-02-18	9.4600	9.5400	9.4600	9.4900	-6.040%	37	1,699	-97.787%
2025-02-13	10.4400	10.4400	10.0700	10.1000	+1.202%	12	1,662	-97.921%
2025-02-12	10.0800	10.0800	9.9800	9.9800	+8.833%	50	1,662	-97.896%
2025-02-11	9.4600	9.4600	9.1600	9.1700	-12.416%	20	1,612	-97.710%
2025-02-07	10.6700	10.6700	10.4700	10.4700	-0.286%	10	1,602	-97.994%
2025-02-06	10.6000	10.9100	10.4500	10.5000	-8.696%	475	1,602	-98.000%
2025-02-05	11.8000	11.8000	11.5000	11.5000	-5.037%	22	1,158	-98.174%
2025-02-03	12.3900	12.4400	12.1100	12.1100	-4.344%	35	1,140	-98.266%
2025-01-31	12.4100	12.6600	12.4100	12.6600	-1.632%	44	1,105	-98.341%
2025-01-30	12.8700	12.8700	12.8700	12.8700	-3.523%	30	1,097	-98.368%
2025-01-29	13.4000	13.4000	13.1000	13.3400	+4.464%	11	1,097	-98.426%
2025-01-28	12.7700	12.7700	12.7700	12.7700	-0.234%	1	1,106	-98.356%
2025-01-27	12.5500	12.8400	12.5500	12.8000	+3.644%	8	1,107	-98.359%
2025-01-24	12.4500	12.4500	12.3000	12.3500	-2.217%	1,434	1,111	-98.300%
2025-01-23	12.8000	12.8900	12.6300	12.6300	+6.134%	55	460	-98.337%
2025-01-22	11.9200	11.9200	11.9000	11.9000	0.000%	13	439	-98.235%
2025-01-21	12.0500	12.1000	11.9000	11.9000	-4.032%	9	440	-98.235%
2025-01-16	12.4000	12.4000	12.4000	12.4000	-2.745%	4	440	-98.306%
2025-01-13	12.3700	12.8000	12.3700	12.7500	+6.250%	13	440	-98.353%
2025-01-07	12.0100	12.0100	11.9500	12.0000	+4.348%	10	431	-98.250%
2025-01-06	11.5400	11.6300	11.5000	11.5000	-2.542%	51	425	-98.174%
2025-01-03	11.8400	11.8400	11.8000	11.8000	-5.675%	4	375	-98.220%
2024-12-31	12.7000	12.7000	12.5100	12.5100	+2.039%	18	367	-98.321%
2024-12-30	12.7000	12.7000	12.2600	12.2600	+3.025%	2	367	-98.287%
2024-12-17	11.7900	11.9000	11.7900	11.9000	-0.084%	29	367	-98.235%
2024-12-16	11.9000	12.2000	11.9000	11.9100	-1.244%	9	386	-98.237%
2024-12-13	12.1200	12.1200	12.0600	12.0600	+1.005%	4	386	-98.259%
2024-12-06	11.9400	11.9400	11.9400	11.9400	-4.480%	2	385	-98.241%
2024-12-05	12.5000	12.5000	12.5000	12.5000	+8.696%	50	384	-98.320%
2024-12-03	11.5000	11.5000	11.5000	11.5000	-9.449%	10	351	-98.174%
2024-12-02	12.7000	12.7000	12.7000	12.7000	-3.053%	50	341	-98.346%
2024-11-29	13.1000	13.1000	13.1000	13.1000	+8.714%	14	341	-98.397%
2024-11-26	12.8000	12.9400	12.0500	12.0500	-8.295%	19	341	-98.257%
2024-11-22	13.0100	13.1400	13.0100	13.1400	-0.455%	72	358	-98.402%
2024-11-21	12.9200	13.2000	12.9200	13.2000	-0.752%	23	380	-98.409%
2024-11-20	12.8300	13.3000	12.8300	13.3000	+1.994%	54	380	-98.421%
2024-11-19	13.0400	13.0400	13.0400	13.0400	+1.085%	19	366	-98.390%
2024-11-18	13.2200	13.6000	12.9000	12.9000	-5.286%	62	377	-98.372%
2024-11-15	14.0000	14.0000	13.6200	13.6200	+3.969%	42	321	-98.458%
2024-11-13	13.0000	13.3200	13.0000	13.1000	-0.380%	11	301	-98.397%
2024-11-12	13.1500	13.1500	13.1500	13.1500	-3.309%	1	293	-98.403%
2024-11-11	13.6000	13.6000	13.6000	13.6000	+0.147%	2	292	-98.456%
2024-11-06	13.5800	13.5800	13.5800	13.5800	-3.000%	1	290	-98.454%
2024-11-01	14.0000	14.0000	14.0000	14.0000	+2.115%	2	289	-98.500%
2024-10-31	13.7100	13.7100	13.7100	13.7100	+5.462%	4	289	-98.468%
2024-10-30	13.0400	13.1000	13.0000	13.0000	+0.386%	3	285	-98.385%
2024-10-28	12.9500	12.9500	12.9500	12.9500	-2.632%	5	285	-98.378%
2024-10-25	13.3000	13.3000	13.3000	13.3000	+2.862%	2	280	-98.421%
2024-10-24	12.5000	12.9300	12.5000	12.9300	-2.341%	100	279	-98.376%
2024-10-23	13.2000	13.2400	13.2000	13.2400	-1.999%	30	179	-98.414%
2024-10-22	13.2300	13.5300	13.2300	13.5100	+3.130%	12	164	-98.446%
2024-10-21	13.1000	13.1000	13.1000	13.1000	-0.758%	50	164	-98.397%
2024-10-18	13.2000	13.2000	13.2000	13.2000	0.000%	2	114	-98.409%
2024-10-17	13.2000	13.2000	13.2000	13.2000	-5.983%	14	113	-98.409%
2024-10-16	14.0400	14.0400	14.0400	14.0400	+1.739%	1	103	-98.504%
2024-10-15	13.8000	13.8000	13.8000	13.8000	-0.072%	1	102	-98.478%
2024-10-14	13.8900	13.8900	13.4900	13.8100	-4.031%	16	101	-98.479%
2024-10-10	14.3900	14.3900	14.3900	14.3900	+0.419%	10	100	-98.541%
2024-10-09	14.3300	14.3300	14.3300	14.3300	+3.094%	1	90	-98.535%
2024-10-08	13.9000	13.9000	13.9000	13.9000	-1.905%	20	89	-98.489%
2024-10-07	14.1700	14.1700	14.1700	14.1700	-4.963%	1	69	-98.518%
2024-10-01	15.0000	15.1000	14.6000	14.9100	+9.632%	11	70	-98.592%
2024-09-30	14.4600	14.4600	13.6000	13.6000	-4.225%	6	65	-98.456%
2024-09-27	14.3500	14.3500	14.2000	14.2000	-1.389%	4	61	-98.521%
2024-09-26	13.9000	14.4000	13.9000	14.4000	+2.128%	11	59	-98.542%
2024-09-25	13.8800	14.2000	13.7500	14.1000	+0.931%	16	48	-98.511%
2024-09-24	13.9700	13.9700	13.9700	13.9700	-3.655%	1	33	-98.497%
2024-09-20	14.5000	14.5000	14.5000	14.5000	+1.754%	2	32	-98.552%
2024-09-19	14.2000	14.2500	14.2000	14.2500	+1.064%	4	31	-98.526%
2024-09-17	14.1000	14.1000	14.1000	14.1000	-5.114%	10	27	-98.511%
2024-09-16	13.6000	15.4000	13.6000	14.8600	0.000%	19	17	-98.587%

.dark-mode .vvCZN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vvCZN6{ 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