Dark

ASTS20270115P30
ASTS Jan 15 2027 30.00 Put (ASTS270115P00030000)
option OPRA

EOD

Oct 1, 2026

0.5100+30.769%(+0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4000	0.5100	0.4000	0.5100	+30.769%	4	865	0.000%
2026-09-30	0.3800	0.3900	0.3800	0.3900	-17.021%	5	865	+30.769%
2026-09-29	0.4700	0.4700	0.4700	0.4700	+23.684%	2	863	+8.511%
2026-09-28	0.3700	0.3900	0.3600	0.3800	-11.628%	12	861	+34.211%
2026-09-25	0.4600	0.4600	0.4000	0.4300	+7.500%	5	854	+18.605%
2026-09-24	0.4000	0.4000	0.4000	0.4000	-13.043%	10	857	+27.500%
2026-09-23	0.4600	0.4600	0.4600	0.4600	+17.949%	2	862	+10.870%
2026-09-22	0.4300	0.4300	0.3800	0.3900	-15.217%	5	862	+30.769%
2026-09-21	0.4600	0.4600	0.4600	0.4600	-14.815%	3	865	+10.870%
2026-09-18	0.5100	0.6000	0.5100	0.5400	+17.391%	24	868	-5.556%
2026-09-17	0.4800	0.4800	0.4600	0.4600	-23.333%	3	868	+10.870%
2026-09-16	0.6000	0.6000	0.6000	0.6000	-11.765%	1	870	-15.000%
2026-09-15	0.6800	0.6800	0.6800	0.6800	+13.333%	1	869	-25.000%
2026-09-14	0.6500	0.6500	0.6000	0.6000	-9.091%	42	870	-15.000%
2026-09-11	0.6400	0.6600	0.6400	0.6600	-4.348%	4	868	-22.727%
2026-09-10	0.6900	0.6900	0.6900	0.6900	+23.214%	50	867	-26.087%
2026-09-09	0.5700	0.5700	0.5600	0.5600	+9.804%	2	825	-8.929%
2026-09-08	0.5000	0.5300	0.5000	0.5100	-12.069%	11	826	0.000%
2026-09-04	0.5900	0.5900	0.5800	0.5800	-6.452%	5	821	-12.069%
2026-09-03	0.6500	0.6500	0.6200	0.6200	-3.125%	3	821	-17.742%
2026-09-02	0.7500	0.7500	0.5900	0.6400	-26.437%	4	821	-20.313%
2026-09-01	0.9600	0.9600	0.8700	0.8700	+16.000%	7	823	-41.379%
2026-08-31	0.8800	0.8800	0.7500	0.7500	-14.773%	31	821	-32.000%
2026-08-28	0.8300	0.8800	0.8200	0.8800	-6.383%	44	835	-42.045%
2026-08-26	0.9500	0.9500	0.8800	0.9400	+6.818%	53	832	-45.745%
2026-08-25	0.9000	0.9000	0.8800	0.8800	+23.944%	6	834	-42.045%
2026-08-21	0.7100	0.7100	0.7100	0.7100	-20.225%	1	832	-28.169%
2026-08-20	0.8500	0.8900	0.8500	0.8900	+12.658%	2	832	-42.697%
2026-08-19	0.9000	0.9000	0.7900	0.7900	+1.282%	11	832	-35.443%
2026-08-18	0.9300	0.9300	0.7800	0.7800	-7.143%	7	823	-34.615%
2026-08-14	0.8400	0.8400	0.8400	0.8400	0.000%	3	823	-39.286%
2026-08-13	0.8400	0.8800	0.8300	0.8400	-8.696%	11	823	-39.286%
2026-08-12	0.9500	0.9500	0.9000	0.9200	-19.298%	25	823	-44.565%
2026-08-11	1.1800	1.2000	1.1300	1.1400	-13.636%	23	811	-55.263%
2026-08-07	1.4900	1.5000	1.3200	1.3200	-17.500%	19	800	-61.364%
2026-08-05	1.7100	1.7100	1.5600	1.6000	-12.568%	12	813	-68.125%
2026-08-04	1.7100	1.8300	1.6900	1.8300	-13.679%	20	804	-72.131%
2026-08-03	2.4200	2.5000	2.0600	2.1200	-16.863%	7	797	-75.943%
2026-07-31	2.6000	2.6000	2.5500	2.5500	0.000%	6	797	-80.000%
2026-07-30	2.7400	2.7500	2.5500	2.5500	-12.069%	28	799	-80.000%
2026-07-29	2.7500	2.9000	2.7500	2.9000	-6.149%	5	803	-82.414%
2026-07-28	3.0000	3.0900	3.0000	3.0900	+11.151%	27	803	-83.495%
2026-07-27	2.7600	2.7800	2.7600	2.7800	-2.797%	2	797	-81.655%
2026-07-24	2.8000	2.8600	2.8000	2.8600	+5.147%	48	796	-82.168%
2026-07-23	2.7200	2.7200	2.7200	2.7200	+8.367%	1	815	-81.250%
2026-07-21	2.5000	2.5100	2.5000	2.5100	-10.993%	50	815	-79.681%
2026-07-20	3.0500	3.0500	2.8200	2.8200	-7.541%	42	845	-81.915%
2026-07-17	3.3700	3.3700	2.9500	3.0500	-6.442%	9	846	-83.279%
2026-07-16	2.9100	3.3000	2.8800	3.2600	+53.052%	67	851	-84.356%
2026-07-15	2.1600	2.1600	2.1300	2.1300	+9.231%	51	852	-76.056%
2026-07-14	2.0000	2.0000	1.9500	1.9500	-4.878%	6	902	-73.846%
2026-07-13	2.0600	2.0600	2.0500	2.0500	+9.043%	3	906	-75.122%
2026-07-10	1.8800	1.8800	1.8800	1.8800	-5.528%	1	903	-72.872%
2026-07-09	1.9900	1.9900	1.9900	1.9900	-1.970%	32	903	-74.372%
2026-07-08	2.0100	2.0300	2.0100	2.0300	+1.500%	12	903	-74.877%
2026-07-07	2.0000	2.0000	1.9700	2.0000	+5.820%	47	897	-74.500%
2026-07-06	1.7900	1.8900	1.7900	1.8900	+4.420%	3	896	-73.016%
2026-07-02	1.8100	1.8100	1.8100	1.8100	+15.287%	1	893	-71.823%
2026-06-30	1.6200	1.6200	1.5700	1.5700	-6.548%	21	893	-67.516%
2026-06-29	1.9600	1.9600	1.6800	1.6800	-21.860%	6	902	-69.643%
2026-06-26	2.1800	2.1800	2.1300	2.1500	-12.602%	109	905	-76.279%
2026-06-25	2.7300	2.7400	2.3000	2.4600	+1.235%	8	845	-79.268%
2026-06-24	2.4200	2.5500	2.3600	2.4300	+15.714%	33	842	-79.012%
2026-06-22	2.1000	2.2000	2.1000	2.1000	+0.962%	23	820	-75.714%
2026-06-18	2.2000	2.2000	2.0500	2.0800	+5.584%	33	797	-75.481%
2026-06-15	1.9700	1.9700	1.9700	1.9700	-14.719%	1	797	-74.112%
2026-06-12	2.3100	2.3100	2.3100	2.3100	+9.479%	5	797	-77.922%
2026-06-11	2.0200	2.1100	2.0100	2.1100	+23.392%	48	792	-75.829%
2026-06-09	1.7100	1.7100	1.7100	1.7100	-19.718%	2	766	-70.175%
2026-06-05	2.1300	2.1300	2.1300	2.1300	+14.516%	1	768	-76.056%
2026-06-01	1.8500	1.9300	1.8500	1.8600	+8.140%	44	768	-72.581%
2026-05-29	1.6600	1.9300	1.6600	1.7200	+22.857%	58	769	-70.349%
2026-05-28	1.2800	1.4000	1.2800	1.4000	-1.408%	11	752	-63.571%
2026-05-27	1.4500	1.4500	1.2200	1.4200	-16.959%	24	752	-64.085%
2026-05-26	1.5000	1.7500	1.4300	1.7100	-15.347%	27	751	-70.175%
2026-05-22	1.7900	2.0200	1.7900	2.0200	-1.942%	53	771	-74.752%
2026-05-21	2.0000	2.0600	2.0000	2.0600	-7.207%	6	776	-75.243%
2026-05-19	2.7500	2.7500	2.2200	2.2200	-12.598%	35	776	-77.027%
2026-05-15	2.5100	2.5500	2.4900	2.5400	+5.833%	214	760	-79.921%
2026-05-14	2.5000	2.5000	2.3300	2.4000	-12.727%	12	651	-78.750%
2026-05-13	2.9100	2.9100	2.7500	2.7500	-8.027%	5	645	-81.455%
2026-05-12	3.0000	3.0000	2.9900	2.9900	+8.727%	8	645	-82.943%
2026-05-11	2.3000	2.7700	2.3000	2.7500	-14.063%	17	645	-81.455%
2026-05-08	3.2000	3.2000	3.2000	3.2000	-3.030%	20	650	-84.063%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+8.553%	1	632	-84.545%
2026-05-06	3.0400	3.0400	3.0400	3.0400	-7.879%	2	631	-83.224%
2026-05-05	3.0000	3.3000	2.9700	3.3000	+30.952%	26	631	-84.545%
2026-05-01	2.6800	2.6800	2.5200	2.5200	-13.402%	4	622	-79.762%
2026-04-29	2.8800	2.9100	2.8600	2.9100	+6.593%	3	622	-82.474%
2026-04-28	2.7000	2.7300	2.6500	2.7300	+11.429%	58	620	-81.319%
2026-04-27	2.5500	2.5500	2.4500	2.4500	-2.000%	2	618	-79.184%
2026-04-24	2.5000	2.5000	2.5000	2.5000	+8.225%	1	619	-79.600%
2026-04-23	2.4400	2.4400	2.3000	2.3100	-0.858%	50	618	-77.922%
2026-04-22	2.3300	2.3300	2.3300	2.3300	+0.866%	2	612	-78.112%
2026-04-21	2.3100	2.3100	2.3100	2.3100	-7.229%	1	611	-77.922%
2026-04-20	2.7000	2.7000	2.4900	2.4900	+11.659%	15	611	-79.518%
2026-04-17	2.2800	2.2800	2.2200	2.2300	-3.043%	11	608	-77.130%
2026-04-15	2.5000	2.5000	2.3000	2.3000	+15.000%	6	603	-77.826%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-13.043%	2	602	-74.500%
2026-04-08	2.3300	2.3300	2.3000	2.3000	+6.481%	2	604	-77.826%
2026-04-06	2.1600	2.1600	2.1600	2.1600	-32.500%	4	604	-76.389%
2026-04-02	3.2000	3.2000	3.2000	3.2000	+14.286%	1	605	-84.063%
2026-03-31	3.1000	3.1000	2.8000	2.8000	-16.914%	5	605	-81.786%
2026-03-30	3.3000	3.3700	3.3000	3.3700	+8.013%	12	608	-84.866%
2026-03-27	3.1200	3.1200	3.1200	3.1200	+28.395%	4	612	-83.654%
2026-03-26	2.5000	2.5000	2.4300	2.4300	+8.000%	11	608	-79.012%
2026-03-25	2.2500	2.2500	2.2500	2.2500	-19.643%	1	598	-77.333%
2026-03-16	2.8000	2.8000	2.8000	2.8000	+3.704%	2	598	-81.786%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+0.746%	1	598	-81.111%
2026-03-09	2.6800	2.6800	2.6800	2.6800	-0.372%	1	598	-80.970%
2026-03-05	2.6900	2.6900	2.6900	2.6900	+12.083%	1	597	-81.041%
2026-03-04	2.4000	2.4000	2.4000	2.4000	-11.439%	90	597	-78.750%
2026-03-03	2.6800	2.7100	2.6800	2.7100	-7.192%	20	597	-81.181%
2026-03-02	2.9200	2.9200	2.9200	2.9200	-16.571%	1	580	-82.534%
2026-02-27	3.5000	3.5000	3.5000	3.5000	+8.359%	7	579	-85.429%
2026-02-23	3.2400	3.2400	3.2300	3.2300	-9.014%	90	579	-84.211%
2026-02-12	3.5500	3.5500	3.5500	3.5500	+31.481%	1	501	-85.634%
2026-02-06	3.3000	3.3000	2.6900	2.7000	-7.216%	13	501	-81.111%
2026-02-05	3.1100	3.1100	2.9100	2.9100	+6.593%	9	511	-82.474%
2026-02-04	2.2900	2.7300	2.2900	2.7300	+12.346%	3	511	-81.319%
2026-01-29	2.3800	2.4300	2.3800	2.4300	-8.302%	3	514	-79.012%
2026-01-28	2.8500	2.8500	2.6500	2.6500	+5.159%	4	516	-80.755%
2026-01-23	2.5200	2.5200	2.5200	2.5200	-13.103%	10	520	-79.762%
2026-01-22	2.9000	2.9000	2.9000	2.9000	-6.452%	1	525	-82.414%
2026-01-21	2.5000	3.1000	2.5000	3.1000	+9.929%	5	525	-83.548%
2026-01-20	2.8800	2.8800	2.6400	2.8200	+12.800%	14	527	-81.915%
2026-01-16	3.0000	3.0000	2.5000	2.5000	-24.242%	86	536	-79.600%
2026-01-15	3.4000	3.4000	3.3000	3.3000	+1.538%	5	536	-84.545%
2026-01-09	3.5000	3.5000	3.2500	3.2500	-16.880%	13	531	-84.308%
2026-01-07	3.3200	3.9100	3.3200	3.9100	+5.676%	4	522	-86.957%
2026-01-06	3.7000	3.7000	3.7000	3.7000	0.000%	100	525	-86.216%
2026-01-05	4.0900	4.2400	3.7000	3.7000	-19.913%	15	606	-86.216%
2026-01-02	4.6200	4.6200	4.6200	4.6200	-1.911%	1	606	-88.961%
2025-12-31	4.6000	4.7100	4.6000	4.7100	+1.073%	5	604	-89.172%
2025-12-30	4.5600	4.6600	4.5600	4.6600	-4.898%	10	604	-89.056%
2025-12-26	4.6300	4.9000	4.6300	4.9000	+28.947%	16	594	-89.592%
2025-12-24	4.2600	4.7300	3.8000	3.8000	-10.798%	19	590	-86.579%
2025-12-23	4.2500	4.4500	4.2000	4.2600	+4.156%	15	590	-88.028%
2025-12-22	4.3500	4.3500	4.0900	4.0900	-11.853%	10	575	-87.531%
2025-12-19	4.7100	4.7100	4.6400	4.6400	-12.121%	12	576	-89.009%
2025-12-18	5.2700	5.2800	5.2700	5.2800	+5.812%	6	564	-90.341%
2025-12-17	5.2900	5.3600	4.9900	4.9900	+10.889%	69	558	-89.780%
2025-12-15	4.5000	4.5000	4.5000	4.5000	+2.273%	1	500	-88.667%
2025-12-12	4.4000	4.4000	4.4000	4.4000	-2.222%	2	500	-88.409%
2025-12-11	4.5000	4.5000	4.5000	4.5000	-8.537%	4	498	-88.667%
2025-12-08	4.9200	4.9200	4.9200	4.9200	+2.500%	4	498	-89.634%
2025-12-05	4.8000	4.8000	4.8000	4.8000	-4.000%	1	494	-89.375%
2025-12-04	5.4400	5.5500	5.0000	5.0000	-16.667%	9	494	-89.800%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-2.439%	10	492	-91.500%
2025-11-28	6.1000	6.1500	6.1000	6.1500	0.000%	2	482	-91.707%
2025-11-26	6.1500	6.1500	6.1500	6.1500	-8.889%	2	479	-91.707%
2025-11-24	6.7500	6.7500	6.7500	6.7500	-2.174%	2	479	-92.444%
2025-11-20	6.9000	6.9000	6.9000	6.9000	+13.861%	5	477	-92.609%
2025-11-19	6.0000	6.0600	6.0000	6.0600	-6.769%	18	477	-91.584%
2025-11-18	6.5000	6.5000	6.5000	6.5000	+4.167%	10	465	-92.154%
2025-11-17	6.0000	6.6000	6.0000	6.2400	-4.733%	55	465	-91.827%
2025-11-07	6.5500	6.5500	6.5500	6.5500	+25.720%	1	436	-92.214%
2025-11-03	4.5000	5.8000	4.5000	5.2100	+21.163%	104	386	-90.211%
2025-10-31	4.3000	4.3000	4.3000	4.3000	+2.381%	1	386	-88.140%
2025-10-28	4.2000	4.2000	4.2000	4.2000	-2.326%	25	386	-87.857%
2025-10-27	4.5000	4.5000	4.3000	4.3000	-14.000%	3	380	-88.140%
2025-10-22	4.9600	5.0000	4.9600	5.0000	+26.904%	3	380	-89.800%
2025-10-20	3.9400	3.9400	3.9400	3.9400	-7.294%	2	379	-87.056%
2025-10-17	4.3000	4.3600	4.2500	4.2500	+18.056%	29	377	-88.000%
2025-10-14	3.4800	3.6000	3.4800	3.6000	-1.370%	3	379	-85.833%
2025-10-13	3.7500	3.7500	3.6500	3.6500	-3.947%	6	380	-86.027%
2025-10-09	3.8000	3.8000	3.8000	3.8000	-1.042%	1	379	-86.579%
2025-10-08	3.6000	4.2400	3.3000	3.8400	-11.521%	79	380	-86.719%
2025-10-06	4.3400	4.3400	4.3400	4.3400	-4.194%	2	368	-88.249%
2025-10-03	4.8200	4.8200	4.5300	4.5300	-9.400%	28	369	-88.742%
2025-10-02	5.1100	5.1100	4.8000	5.0000	-4.762%	14	370	-89.800%
2025-10-01	5.2500	5.2500	5.2500	5.2500	-19.847%	1	362	-90.286%
2025-09-30	6.5500	6.5500	6.5500	6.5500	-6.429%	384	362	-92.214%
2025-09-29	7.0000	7.0000	7.0000	7.0000	+20.690%	26	577	-92.714%
2025-09-24	6.0000	6.0000	5.8000	5.8000	-11.988%	10	557	-91.207%
2025-09-22	6.6400	6.6400	6.5900	6.5900	-8.978%	6	563	-92.261%
2025-09-19	7.2400	7.2400	7.2400	7.2400	-7.179%	1	564	-92.956%
2025-09-16	7.8000	7.8000	7.8000	7.8000	-4.762%	2	563	-93.462%
2025-09-12	8.3300	8.3300	8.1900	8.1900	-0.727%	4	563	-93.773%
2025-09-11	8.2500	8.2500	8.2500	8.2500	-2.941%	1	559	-93.818%
2025-09-10	8.6900	8.6900	8.5000	8.5000	-1.163%	21	560	-94.000%
2025-09-09	8.6000	8.7000	8.6000	8.6000	+6.832%	7	580	-94.070%
2025-09-08	7.9500	8.0500	7.9500	8.0500	+7.333%	6	574	-93.665%
2025-09-04	7.5400	7.5400	7.5000	7.5000	+10.132%	2	574	-93.200%
2025-09-03	6.8100	6.8100	6.8100	6.8100	+2.560%	2	573	-92.511%
2025-08-28	6.6400	6.6400	6.6400	6.6400	+11.597%	1	575	-92.319%
2025-08-26	5.6600	5.9500	5.6600	5.9500	-17.015%	4	572	-91.429%
2025-08-21	7.1700	7.1700	7.1700	7.1700	-0.417%	1	572	-92.887%
2025-08-20	7.2000	7.2000	7.2000	7.2000	+9.422%	4	573	-92.917%
2025-08-19	6.5800	6.5800	6.5800	6.5800	-3.942%	10	569	-92.249%
2025-08-18	6.7000	6.8500	6.7000	6.8500	+15.126%	2	569	-92.555%
2025-08-12	6.5500	6.5500	5.9500	5.9500	-17.590%	31	569	-91.429%
2025-08-08	7.2400	7.2400	7.2200	7.2200	+3.143%	2	592	-92.936%
2025-08-07	7.0000	7.0000	7.0000	7.0000	+10.236%	1	594	-92.714%
2025-08-06	6.3500	6.3700	6.3500	6.3500	-3.495%	10	595	-91.969%
2025-08-01	6.5800	6.5800	6.5800	6.5800	+1.075%	9	585	-92.249%
2025-07-31	6.5100	6.5100	6.5100	6.5100	-7.000%	1	594	-92.166%
2025-07-29	7.0000	7.0000	7.0000	7.0000	+9.375%	15	595	-92.714%
2025-07-25	6.4000	6.4000	6.4000	6.4000	+6.667%	1	585	-92.031%
2025-07-24	6.0500	6.0500	6.0000	6.0000	-2.280%	18	584	-91.500%
2025-07-23	6.3600	6.3600	6.0000	6.1400	-5.538%	20	566	-91.694%
2025-07-22	6.5000	6.5000	6.5000	6.5000	+4.839%	15	567	-92.154%
2025-07-21	6.2000	6.2000	6.2000	6.2000	-3.427%	2	557	-91.774%
2025-07-18	6.0000	6.5000	6.0000	6.4200	-1.231%	50	559	-92.056%
2025-07-17	5.9100	7.2800	5.9100	6.5000	-6.340%	63	532	-92.154%
2025-07-15	7.3800	7.6000	6.9400	6.9400	-9.987%	40	522	-92.651%
2025-07-14	8.3300	8.3300	7.7100	7.7100	-9.401%	12	532	-93.385%
2025-07-11	8.5100	8.5100	8.5100	8.5100	-3.295%	5	531	-94.007%
2025-07-08	8.7000	8.8000	8.7000	8.8000	-1.676%	2	526	-94.205%
2025-07-01	8.9500	8.9500	8.9500	8.9500	+4.678%	5	528	-94.302%
2025-06-27	8.2500	8.5500	8.2500	8.5500	+0.945%	6	528	-94.035%
2025-06-26	8.4700	8.4700	8.4700	8.4700	+2.667%	4	531	-93.979%
2025-06-25	8.5600	9.0000	8.2500	8.2500	0.000%	69	535	-93.818%
2025-06-24	8.5000	8.5600	8.1500	8.2500	-13.158%	15	539	-93.818%
2025-06-23	9.2900	9.5000	9.2900	9.5000	+1.496%	12	529	-94.632%
2025-06-20	9.0000	9.3600	8.8300	9.3600	+0.107%	14	529	-94.551%
2025-06-18	9.5700	9.5700	9.3500	9.3500	-10.782%	2	525	-94.545%
2025-06-17	10.4800	10.4800	10.4800	10.4800	+5.221%	1	525	-95.134%
2025-06-16	10.0000	10.0000	9.7000	9.9600	+0.302%	60	525	-94.880%
2025-06-13	9.9300	9.9300	9.9300	9.9300	-6.585%	2	467	-94.864%
2025-06-12	10.6300	10.6300	10.6300	10.6300	+0.378%	1	466	-95.202%
2025-06-11	10.4900	10.5900	10.4700	10.5900	-3.464%	10	465	-95.184%
2025-06-10	11.0000	11.0900	10.9000	10.9700	-0.273%	6	455	-95.351%
2025-06-09	11.0800	11.1100	10.1500	11.0000	-11.647%	25	450	-95.364%
2025-06-06	12.4500	12.4500	12.4500	12.4500	+0.161%	10	431	-95.904%
2025-06-04	13.0000	13.0000	11.9500	12.4300	-6.541%	18	426	-95.897%
2025-06-03	13.3000	13.3000	13.3000	13.3000	-2.206%	1	408	-96.165%
2025-06-02	13.6000	13.6000	13.6000	13.6000	-0.512%	2	409	-96.250%
2025-05-29	13.6700	13.6700	13.6700	13.6700	+0.147%	3	409	-96.269%
2025-05-23	13.6500	13.6500	13.6500	13.6500	+3.802%	6	406	-96.264%
2025-05-15	13.2500	13.2500	13.1500	13.1500	+0.766%	2	406	-96.122%
2025-05-14	12.9800	13.0500	12.9800	13.0500	-4.396%	5	405	-96.092%
2025-05-13	13.6500	13.6500	13.6500	13.6500	-2.080%	1	400	-96.264%
2025-05-09	13.9400	13.9400	13.9400	13.9400	+1.529%	2	400	-96.341%
2025-05-08	13.7300	13.7300	13.7300	13.7300	-2.900%	3	399	-96.286%
2025-05-06	14.1400	14.1400	14.1400	14.1400	+3.212%	1	399	-96.393%
2025-05-05	13.7000	13.7000	13.7000	13.7000	-9.511%	6	398	-96.277%
2025-04-30	14.7400	15.1400	14.7400	15.1400	+4.414%	6	398	-96.631%
2025-04-29	14.5000	14.5000	14.5000	14.5000	-2.423%	1	392	-96.483%
2025-04-28	14.8600	14.8600	14.8600	14.8600	-0.933%	1	391	-96.568%
2025-04-25	15.0000	15.0000	15.0000	15.0000	-6.250%	4	390	-96.600%
2025-04-21	16.0000	16.0000	16.0000	16.0000	+6.667%	69	388	-96.813%
2025-04-17	15.0000	15.0000	15.0000	15.0000	-9.091%	2	446	-96.600%
2025-04-08	16.5000	16.5000	16.5000	16.5000	-1.493%	1	446	-96.909%
2025-04-04	16.7300	17.1500	16.7300	16.7500	+3.395%	28	445	-96.955%
2025-04-03	16.2000	16.2000	16.2000	16.2000	+4.247%	42	456	-96.852%
2025-04-01	15.5400	15.5400	15.5400	15.5400	+5.499%	5	498	-96.718%
2025-03-28	14.7300	14.7300	14.7300	14.7300	+4.468%	20	493	-96.538%
2025-03-27	14.1000	14.1000	14.1000	14.1000	+0.714%	5	503	-96.383%
2025-03-24	13.8300	14.0000	13.8300	14.0000	-6.417%	6	503	-96.357%
2025-03-20	14.9600	14.9600	14.9600	14.9600	+5.575%	1	502	-96.591%
2025-03-19	14.1700	14.1700	14.1700	14.1700	+0.141%	6	503	-96.401%
2025-03-13	14.1500	14.1500	14.1500	14.1500	+2.019%	5	498	-96.396%
2025-03-12	13.5500	13.9100	13.5500	13.8700	-1.281%	12	498	-96.323%
2025-03-10	14.1000	14.1000	14.0500	14.0500	+4.851%	53	486	-96.370%
2025-03-07	13.4000	13.4000	13.4000	13.4000	-0.741%	138	491	-96.194%
2025-03-06	13.0000	13.5000	12.8600	13.5000	+4.732%	4	422	-96.222%
2025-03-05	13.0000	13.0200	12.8700	12.8900	-6.459%	51	420	-96.043%
2025-02-27	13.7800	13.7800	13.7800	13.7800	-2.958%	1	409	-96.299%
2025-02-25	14.0500	14.2000	14.0000	14.2000	+5.576%	4	408	-96.408%
2025-02-24	14.0000	14.0000	13.4500	13.4500	+1.356%	13	406	-96.208%
2025-02-21	13.0600	13.2700	13.0600	13.2700	+4.901%	6	399	-96.157%
2025-02-20	13.0000	13.2400	12.6500	12.6500	+2.016%	8	400	-95.968%
2025-02-19	12.5700	12.5700	12.4000	12.4000	-2.362%	2	404	-95.887%
2025-02-18	12.7000	12.7000	12.7000	12.7000	+0.634%	1	403	-95.984%
2025-02-14	12.6200	12.6200	12.6200	12.6200	-5.468%	2	401	-95.959%
2025-02-12	12.8100	13.3500	12.8100	13.3500	+6.375%	104	401	-96.180%
2025-02-10	13.0500	13.0500	12.5500	12.5500	-6.761%	2	301	-95.936%
2025-02-07	13.6000	13.6000	13.4600	13.4600	-4.403%	22	301	-96.211%
2025-02-06	13.9500	14.0800	13.9000	14.0800	-3.628%	4	290	-96.378%
2025-02-05	15.0000	15.0000	14.6100	14.6100	-10.258%	131	290	-96.509%
2025-01-31	16.2800	16.2800	16.2800	16.2800	-6.167%	2	164	-96.867%
2025-01-30	17.3500	17.3500	17.3500	17.3500	+7.764%	1	164	-97.061%
2025-01-24	16.1000	16.1000	16.1000	16.1000	+0.625%	4	164	-96.832%
2025-01-13	16.2000	16.7500	16.0000	16.0000	-2.439%	17	162	-96.813%
2024-12-31	16.4000	16.4000	16.4000	16.4000	-0.606%	5	140	-96.890%
2024-12-30	16.5000	16.5000	16.5000	16.5000	+6.452%	2	140	-96.909%
2024-12-26	15.5000	15.5000	15.5000	15.5000	-3.125%	9	142	-96.710%
2024-12-23	16.0000	16.0000	16.0000	16.0000	+5.263%	1	151	-96.813%
2024-12-10	15.2000	15.2000	15.2000	15.2000	-0.458%	1	151	-96.645%
2024-12-09	14.6100	15.2700	14.6100	15.2700	-2.739%	36	150	-96.660%
2024-12-04	15.7000	15.7000	15.7000	15.7000	-4.848%	10	124	-96.752%
2024-12-03	16.5000	16.5000	16.5000	16.5000	+1.227%	1	124	-96.909%
2024-12-02	16.3000	16.3500	16.2500	16.3000	-1.212%	19	123	-96.871%
2024-11-27	16.5000	16.5000	16.5000	16.5000	-1.786%	1	103	-96.909%
2024-11-22	16.8000	16.8000	16.8000	16.8000	-1.176%	20	103	-96.964%
2024-11-21	17.0000	17.0000	17.0000	17.0000	+1.190%	9	103	-97.000%
2024-11-20	16.8000	16.8000	16.8000	16.8000	+1.205%	10	103	-96.964%
2024-11-18	17.2000	17.2000	16.6000	16.6000	-5.143%	14	93	-96.928%
2024-11-15	17.5000	17.5000	17.5000	17.5000	+2.941%	2	92	-97.086%
2024-11-14	17.0000	17.0000	17.0000	17.0000	-1.163%	1	92	-97.000%
2024-11-12	17.2000	17.2000	17.2000	17.2000	-0.635%	2	92	-97.035%
2024-11-05	17.1500	17.4000	17.1500	17.3100	-1.480%	21	92	-97.054%
2024-11-04	17.5700	17.5700	17.5700	17.5700	+3.050%	2	86	-97.097%
2024-10-25	17.0500	17.0500	17.0500	17.0500	+2.711%	2	84	-97.009%
2024-10-24	16.6000	16.6000	16.6000	16.6000	-4.543%	1	83	-96.928%
2024-10-22	16.5000	17.3900	16.5000	17.3900	-4.921%	24	83	-97.067%
2024-09-25	17.9600	18.2900	17.9600	18.2900	+1.050%	60	74	-97.212%
2024-09-24	18.1800	18.2000	18.0000	18.1000	-0.549%	26	88	-97.182%
2024-09-18	18.2000	19.0500	18.2000	18.2000	-2.308%	23	108	-97.198%
2024-09-17	18.5000	18.6400	18.1000	18.6300	+0.703%	81	87	-97.262%
2024-09-16	18.5000	18.5000	18.5000	18.5000	0.000%	10	10	-97.243%

.dark-mode .tKCcsM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tKCcsM{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P30ASTS Jan 15 2027 30.00 Put (ASTS270115P00030000)option OPRA

ASTS20270115P30
ASTS Jan 15 2027 30.00 Put (ASTS270115P00030000)
option OPRA