Dark

ASTS20270115P32
ASTS Jan 15 2027 32.00 Put (ASTS270115P00032000)
option OPRA

EOD

Aug 10, 2026

1.63-23.832%(-0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.6300	1.6300	1.6300	1.6300	-23.832%	1	1,173	0.000%
2026-08-04	2.0100	2.1400	2.0000	2.1400	-34.154%	20	1,173	-23.832%
2026-07-28	3.5000	3.6500	3.2500	3.2500	+3.175%	8	1,166	-49.846%
2026-07-23	3.1500	3.1500	3.1500	3.1500	+0.639%	5	1,166	-48.254%
2026-07-21	3.2500	3.2500	3.1000	3.1300	-16.533%	5	1,165	-47.923%
2026-07-17	3.8000	3.8000	3.7500	3.7500	-3.846%	5	1,167	-56.533%
2026-07-16	3.1000	4.0000	3.1000	3.9000	+49.425%	12	1,167	-58.205%
2026-07-15	2.6100	2.6100	2.6100	2.6100	+7.407%	20	1,159	-37.548%
2026-07-08	2.4300	2.4300	2.4300	2.4300	+9.955%	2	1,139	-32.922%
2026-07-06	2.2100	2.2100	2.2100	2.2100	-4.329%	1	1,137	-26.244%
2026-06-29	2.3100	2.3100	2.3100	2.3100	-15.385%	1	1,137	-29.437%
2026-06-22	2.7300	2.7300	2.7300	2.7300	+17.167%	1	1,137	-40.293%
2026-06-15	2.3300	2.3300	2.3300	2.3300	-15.273%	1	1,137	-30.043%
2026-06-12	2.7500	2.7500	2.7500	2.7500	+15.063%	10	1,136	-40.727%
2026-06-11	2.3900	2.3900	2.3900	2.3900	-6.275%	24	1,136	-31.799%
2026-06-10	2.5500	2.5500	2.5500	2.5500	+20.283%	1	1,140	-36.078%
2026-06-04	2.0500	2.1200	2.0200	2.1200	+3.415%	4	1,140	-23.113%
2026-06-03	2.0500	2.0500	2.0500	2.0500	-10.088%	10	1,139	-20.488%
2026-06-01	2.2300	2.2800	2.2100	2.2800	0.000%	140	1,149	-28.509%
2026-05-29	1.8700	2.2800	1.8700	2.2800	+28.090%	36	1,046	-28.509%
2026-05-26	1.7800	1.7800	1.7800	1.7800	-36.201%	2	1,044	-8.427%
2026-05-19	3.0800	3.0800	2.7700	2.7900	-2.105%	73	1,044	-41.577%
2026-05-18	2.6900	2.8500	2.6900	2.8500	-0.350%	6	1,011	-42.807%
2026-05-15	3.0100	3.0100	2.8500	2.8600	-3.051%	258	1,011	-43.007%
2026-05-14	3.1000	3.2000	2.9500	2.9500	-6.349%	4	923	-44.746%
2026-05-13	3.1500	3.1500	3.1500	3.1500	-8.163%	4	922	-48.254%
2026-05-12	3.3500	3.4300	3.3500	3.4300	-7.297%	5	922	-52.478%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-1.333%	20	922	-55.946%
2026-05-07	3.7500	3.7500	3.7500	3.7500	+7.143%	1	922	-56.533%
2026-05-06	3.5000	3.5000	3.5000	3.5000	+6.061%	1	922	-53.429%
2026-05-04	3.2000	3.3000	3.2000	3.3000	+6.452%	20	922	-50.606%
2026-05-01	3.1000	3.1000	3.1000	3.1000	0.000%	5	922	-47.419%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+5.802%	1	922	-47.419%
2026-04-27	2.9300	2.9300	2.9300	2.9300	+5.776%	10	922	-44.369%
2026-04-23	2.8000	2.8200	2.6700	2.7700	-7.667%	92	912	-41.155%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-14.040%	1	911	-45.667%
2026-03-27	3.4900	3.4900	3.4900	3.4900	+32.197%	1	911	-53.295%
2026-03-25	2.6400	2.6400	2.6400	2.6400	-17.500%	1	910	-38.258%
2026-03-12	3.2000	3.2000	3.2000	3.2000	-3.030%	9	911	-49.063%
2026-03-11	3.2500	3.3000	3.2500	3.3000	+8.197%	10	920	-50.606%
2026-03-05	3.0000	3.1000	2.9900	3.0500	+17.308%	98	921	-46.557%
2026-03-04	2.6000	2.6000	2.6000	2.6000	-31.034%	1	924	-37.308%
2026-03-02	3.7700	3.7700	3.7700	3.7700	-12.731%	2	924	-56.764%
2026-02-12	4.3200	4.3200	4.3200	4.3200	+55.957%	13	922	-62.269%
2026-01-22	3.0200	3.0200	2.7700	2.7700	-9.180%	2	922	-41.155%
2026-01-16	3.1000	3.1000	3.0000	3.0500	-15.278%	13	918	-46.557%
2026-01-15	3.6000	3.6000	3.6000	3.6000	-8.861%	2	918	-54.722%
2026-01-13	3.9000	3.9500	3.9000	3.9500	-1.250%	18	918	-58.734%
2026-01-06	4.0000	4.0000	4.0000	4.0000	-13.043%	1	918	-59.250%
2026-01-02	4.6100	4.6100	4.6000	4.6000	-17.117%	3	917	-64.565%
2025-12-26	5.5500	5.5500	5.5500	5.5500	+15.625%	10	920	-70.631%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-20.661%	5	920	-66.042%
2025-12-18	6.0500	6.0500	6.0500	6.0500	-2.419%	1	920	-73.058%
2025-12-17	6.2000	6.2000	6.2000	6.2000	+3.333%	2	919	-73.710%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+15.385%	1	917	-72.833%
2025-12-11	5.2000	5.2000	5.2000	5.2000	-7.473%	3	913	-68.654%
2025-12-04	5.6200	5.6200	5.6200	5.6200	-19.714%	1	913	-70.996%
2025-12-02	7.0000	7.0000	7.0000	7.0000	-11.839%	1	913	-76.714%
2025-11-21	7.9400	7.9400	7.9400	7.9400	+13.429%	13	912	-79.471%
2025-11-14	7.0000	7.0000	7.0000	7.0000	+25.448%	72	905	-76.714%
2025-10-23	5.4200	5.5800	5.4200	5.5800	-2.448%	2	833	-70.789%
2025-10-22	5.7200	5.7200	5.7200	5.7200	+9.579%	1	833	-71.503%
2025-10-21	5.0000	5.2200	5.0000	5.2200	+30.500%	3	833	-68.774%
2025-10-14	4.2000	4.2000	4.0000	4.0000	-20.000%	11	830	-59.250%
2025-10-07	5.0000	5.0000	5.0000	5.0000	0.000%	1	825	-67.400%
2025-10-06	5.0000	5.0000	5.0000	5.0000	-13.043%	1	825	-67.400%
2025-10-03	5.7500	5.7500	5.7500	5.7500	-21.233%	1	824	-71.652%
2025-09-30	7.5000	7.5000	7.3000	7.3000	+4.286%	722	824	-77.671%
2025-09-24	7.0000	7.0000	7.0000	7.0000	-8.854%	6	120	-76.714%
2025-09-22	8.0200	8.0200	7.6800	7.6800	-3.880%	3	126	-78.776%
2025-09-19	7.9900	7.9900	7.9900	7.9900	-6.768%	48	123	-79.599%
2025-09-18	8.5700	8.5700	8.5700	8.5700	-2.614%	48	75	-80.980%
2025-09-17	8.9400	8.9400	8.8000	8.8000	0.000%	4	27	-81.477%
2025-09-15	8.8000	8.8000	8.8000	8.8000	-8.333%	2	27	-81.477%
2025-09-12	9.6000	9.6000	9.6000	9.6000	-2.932%	1	29	-83.021%
2025-09-09	9.8000	9.8900	9.8000	9.8900	+11.124%	2	28	-83.519%
2025-09-08	8.9000	8.9000	8.9000	8.9000	+4.706%	2	27	-81.685%
2025-09-04	8.5000	8.5000	8.5000	8.5000	+19.718%	1	25	-80.824%
2025-08-25	7.1000	7.1000	7.1000	7.1000	-6.579%	4	25	-77.042%
2025-08-14	7.3000	7.6000	7.3000	7.6000	+1.333%	8	25	-78.553%
2025-08-05	7.5000	7.5000	7.5000	7.5000	+0.671%	1	17	-78.267%
2025-07-25	7.4500	7.4500	7.4500	7.4500	-0.667%	1	16	-78.121%
2025-07-22	7.6000	7.6000	7.5000	7.5000	-0.398%	4	16	-78.267%
2025-07-17	7.5300	7.5300	7.5300	7.5300	-12.847%	8	16	-78.353%
2025-07-14	8.6400	8.6400	8.6400	8.6400	-4.000%	1	16	-81.134%
2025-07-03	9.0000	9.0000	9.0000	9.0000	-10.359%	4	11	-81.889%
2025-06-27	9.3800	10.0400	9.3800	10.0400	-9.955%	10	11	-83.765%
2025-06-17	11.1500	11.1500	11.1500	11.1500	-33.234%	1	3	-85.381%
2025-04-01	16.7000	16.7000	16.7000	16.7000	0.000%	2	2	-90.240%

.dark-mode .qt3vN7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qt3vN7{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P32ASTS Jan 15 2027 32.00 Put (ASTS270115P00032000)option OPRA

ASTS20270115P32
ASTS Jan 15 2027 32.00 Put (ASTS270115P00032000)
option OPRA