Dark

ASTS20270115P27
ASTS Jan 15 2027 27.00 Put (ASTS270115P00027000)
option OPRA

EOD

Aug 7, 2026

1.02-48.744%(-0.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.0200	1.0200	1.0200	1.0200	-48.744%	1	210	0.000%
2026-07-31	1.9900	1.9900	1.9900	1.9900	-0.500%	80	211	-48.744%
2026-07-29	2.0000	2.0000	2.0000	2.0000	-4.306%	1	211	-49.000%
2026-07-24	2.2300	2.2500	2.0900	2.0900	+0.966%	23	212	-51.196%
2026-07-23	2.0700	2.0700	2.0700	2.0700	+10.695%	1	219	-50.725%
2026-07-22	1.8700	1.8700	1.8200	1.8700	-22.083%	21	219	-45.455%
2026-07-16	2.1500	2.4000	2.1500	2.4000	+52.866%	8	214	-57.500%
2026-07-13	1.5700	1.5700	1.5700	1.5700	+8.276%	10	210	-35.032%
2026-07-09	1.4500	1.4500	1.4500	1.4500	+0.694%	2	200	-29.655%
2026-07-06	1.3400	1.4400	1.3400	1.4400	+24.138%	3	202	-29.167%
2026-07-02	1.1600	1.1600	1.1600	1.1600	-18.310%	4	206	-12.069%
2026-06-29	1.4200	1.4200	1.4200	1.4200	-11.250%	1	206	-28.169%
2026-06-26	1.6000	1.6000	1.6000	1.6000	-10.112%	1	206	-36.250%
2026-06-25	1.7800	1.7800	1.7800	1.7800	+7.879%	4	205	-42.697%
2026-06-22	1.6300	1.7100	1.6300	1.6500	-7.821%	32	201	-38.182%
2026-06-12	1.7700	1.8300	1.7600	1.7900	+9.816%	36	204	-43.017%
2026-06-10	1.6300	1.6300	1.6300	1.6300	0.000%	1	204	-37.423%
2026-06-09	1.6300	1.6300	1.6300	1.6300	+20.741%	1	204	-37.423%
2026-06-03	1.3500	1.3500	1.3500	1.3500	-6.250%	2	204	-24.444%
2026-05-29	1.5100	1.5100	1.4400	1.4400	+26.316%	10	202	-29.167%
2026-05-28	1.1400	1.1400	1.1400	1.1400	-16.788%	1	212	-10.526%
2026-05-22	1.3700	1.3700	1.3700	1.3700	-21.714%	2	211	-25.547%
2026-05-20	1.7500	1.7500	1.7500	1.7500	-11.168%	3	211	-41.714%
2026-05-15	1.9700	1.9700	1.9700	1.9700	-6.190%	28	213	-48.223%
2026-05-11	2.1000	2.1000	2.1000	2.1000	+17.318%	3	213	-51.429%
2026-04-14	1.7900	1.7900	1.7900	1.7900	-24.473%	1	212	-43.017%
2026-03-30	2.3700	2.3700	2.3700	2.3700	+5.333%	1	212	-56.962%
2026-03-11	2.2600	2.2600	2.2200	2.2500	-16.357%	25	211	-54.667%
2026-02-19	2.6900	2.6900	2.6900	2.6900	+12.552%	1	206	-62.082%
2026-02-09	2.4200	2.5800	2.2200	2.3900	+27.807%	12	206	-57.322%
2026-01-22	1.7300	1.8700	1.7300	1.8700	-6.030%	2	204	-45.455%
2026-01-20	1.9000	1.9900	1.9000	1.9900	-26.296%	2	203	-48.744%
2026-01-12	2.7000	2.7000	2.7000	2.7000	+5.058%	1	203	-62.222%
2026-01-09	3.0600	3.0600	2.5700	2.5700	-18.413%	2	202	-60.311%
2026-01-05	3.1500	3.1500	3.1500	3.1500	-21.053%	15	209	-67.619%
2025-12-30	3.9900	3.9900	3.9900	3.9900	+27.070%	1	209	-74.436%
2025-12-24	3.1400	3.1400	3.1400	3.1400	-16.267%	1	209	-67.516%
2025-12-15	3.7500	3.7500	3.7500	3.7500	-11.765%	5	209	-72.800%
2025-12-04	4.2500	4.2500	4.2500	4.2500	-24.779%	1	209	-76.000%
2025-11-21	5.7500	5.7500	5.6500	5.6500	+5.607%	2	209	-81.947%
2025-11-17	5.3500	5.3500	5.3500	5.3500	+55.072%	15	210	-80.935%
2025-10-17	3.5000	3.5000	3.4500	3.4500	+29.213%	12	195	-70.435%
2025-10-14	2.6700	2.6700	2.6700	2.6700	-22.609%	5	196	-61.798%
2025-10-06	3.4500	3.4500	3.4500	3.4500	-9.686%	3	191	-70.435%
2025-10-02	3.8200	3.8200	3.8200	3.8200	-19.239%	3	192	-73.298%
2025-10-01	4.7300	4.7300	4.7300	4.7300	-9.038%	1	195	-78.436%
2025-09-30	5.2000	5.2000	5.2000	5.2000	-10.345%	1	195	-80.385%
2025-09-29	5.0500	5.8000	5.0500	5.8000	+26.087%	27	195	-82.414%
2025-09-24	4.6000	4.6000	4.6000	4.6000	-22.948%	2	206	-77.826%
2025-09-19	5.9700	5.9700	5.9700	5.9700	+3.826%	1	208	-82.915%
2025-09-17	5.7500	5.7500	5.7500	5.7500	-15.317%	2	209	-82.261%
2025-09-12	6.8000	6.8000	6.7900	6.7900	-2.582%	4	207	-84.978%
2025-09-10	6.9700	6.9700	6.9700	6.9700	-1.554%	1	205	-85.366%
2025-09-09	7.2000	7.2000	7.0700	7.0800	+17.413%	27	204	-85.593%
2025-09-04	6.0300	6.0300	6.0300	6.0300	+6.726%	1	202	-83.085%
2025-08-22	5.6500	5.6500	5.6500	5.6500	-1.224%	1	201	-81.947%
2025-08-20	5.7200	5.7200	5.7200	5.7200	+7.925%	1	201	-82.168%
2025-08-05	5.3000	5.3000	5.3000	5.3000	+1.533%	2	200	-80.755%
2025-07-30	5.2200	5.2200	5.2200	5.2200	-1.695%	28	198	-80.460%
2025-07-29	5.3100	5.3100	5.3100	5.3100	-22.026%	1	226	-80.791%
2025-07-11	6.8100	6.8100	6.8100	6.8100	-5.939%	5	225	-85.022%
2025-07-10	7.2400	7.2400	7.2400	7.2400	-2.426%	5	230	-85.912%
2025-06-25	7.4200	7.4200	7.4200	7.4200	+7.536%	2	225	-86.253%
2025-06-24	6.9000	6.9000	6.9000	6.9000	-9.686%	1	225	-85.217%
2025-06-20	7.5000	7.6500	7.5000	7.6400	-7.952%	60	226	-86.649%
2025-06-16	8.2900	8.3000	8.2300	8.3000	-5.575%	32	204	-87.711%
2025-06-13	7.7500	8.7900	7.7500	8.7900	-1.788%	50	234	-88.396%
2025-06-12	9.4700	9.4700	8.9500	8.9500	-1.864%	31	216	-88.603%
2025-06-11	9.1200	9.1200	9.1200	9.1200	-1.724%	1	187	-88.816%
2025-06-10	9.3200	9.3200	9.2800	9.2800	+0.651%	2	188	-89.009%
2025-06-09	9.4600	9.8000	9.2200	9.2200	-11.855%	51	188	-88.937%
2025-06-06	10.1800	10.4600	10.1800	10.4600	+3.667%	4	215	-90.249%
2025-06-05	10.6500	10.6500	10.0900	10.0900	-2.039%	7	215	-89.891%
2025-06-04	10.2400	10.4000	10.2400	10.3000	-10.977%	107	213	-90.097%
2025-05-29	11.5700	11.5700	11.1500	11.5700	+1.938%	4	109	-91.184%
2025-05-27	11.4500	11.4900	11.2800	11.3500	+1.794%	50	106	-91.013%
2025-05-22	11.1500	11.1500	11.1500	11.1500	-3.463%	1	65	-90.852%
2025-05-20	11.5500	11.5500	11.5500	11.5500	-0.602%	1	64	-91.169%
2025-05-19	11.7400	11.7400	11.6000	11.6200	+6.410%	12	63	-91.222%
2025-05-16	10.9200	10.9200	10.9200	10.9200	-1.176%	2	57	-90.659%
2025-05-14	11.2000	11.2000	11.0500	11.0500	+1.469%	2	56	-90.769%
2025-05-13	11.1500	11.1500	10.8900	10.8900	-4.808%	30	55	-90.634%
2025-05-12	10.1500	11.4400	10.1500	11.4400	-2.389%	3	35	-91.084%
2025-05-07	11.8300	11.8300	11.7200	11.7200	+0.171%	23	32	-91.297%
2025-05-05	11.7000	11.7000	11.7000	11.7000	+1.739%	6	9	-91.282%
2025-05-02	11.5000	11.5000	11.5000	11.5000	-11.060%	2	9	-91.130%
2025-04-30	12.9300	12.9300	12.9300	12.9300	-11.981%	1	8	-92.111%
2025-04-04	14.6900	14.6900	14.6900	14.6900	+10.952%	2	8	-93.057%
2025-04-02	13.2400	13.2400	13.2400	13.2400	+11.730%	6	7	-92.296%
2025-03-26	11.8500	11.8500	11.8500	11.8500	0.000%	1	1	-91.392%

.dark-mode .l5rP6S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5rP6S{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P27ASTS Jan 15 2027 27.00 Put (ASTS270115P00027000)option OPRA

ASTS20270115P27
ASTS Jan 15 2027 27.00 Put (ASTS270115P00027000)
option OPRA