Dark

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

EOD

Oct 1, 2026

0.6400+18.519%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6400	0.6400	0.6400	0.6400	+18.519%	1	1,220	0.000%
2026-09-30	0.5400	0.5400	0.5400	0.5400	+17.391%	1	1,220	+18.519%
2026-09-29	0.4600	0.4600	0.4600	0.4600	-14.815%	2	1,219	+39.130%
2026-09-25	0.5500	0.5500	0.5400	0.5400	0.000%	2	1,221	+18.519%
2026-09-24	0.5500	0.5500	0.5400	0.5400	-5.263%	10	1,220	+18.519%
2026-09-23	0.5700	0.5700	0.5700	0.5700	-5.000%	10	1,210	+12.281%
2026-09-21	0.6000	0.6000	0.6000	0.6000	-22.078%	1	1,210	+6.667%
2026-09-18	0.6000	0.7700	0.5800	0.7700	+22.222%	25	1,210	-16.883%
2026-09-17	0.6700	0.6700	0.6300	0.6300	-23.171%	2	1,207	+1.587%
2026-09-15	0.9000	0.9000	0.8200	0.8200	-4.651%	5	1,208	-21.951%
2026-09-14	0.8400	0.8700	0.8300	0.8600	-6.522%	44	1,212	-25.581%
2026-09-10	0.9200	0.9200	0.9200	0.9200	+19.481%	50	1,213	-30.435%
2026-09-08	0.7700	0.7700	0.7700	0.7700	-14.444%	2	1,213	-16.883%
2026-09-04	0.8000	0.9000	0.7700	0.9000	+3.448%	9	1,216	-28.889%
2026-09-03	0.9200	0.9200	0.8700	0.8700	-2.247%	5	1,216	-26.437%
2026-09-02	0.8900	0.8900	0.8900	0.8900	-20.536%	1	1,213	-28.090%
2026-09-01	1.1900	1.1900	1.1200	1.1200	0.000%	2	1,214	-42.857%
2026-08-28	1.1300	1.1300	1.1200	1.1200	+1.818%	40	1,215	-42.857%
2026-08-27	1.2100	1.2100	0.9900	1.1000	-6.780%	21	1,175	-41.818%
2026-08-26	1.1800	1.1800	1.1800	1.1800	+6.306%	10	1,175	-45.763%
2026-08-24	1.1200	1.1300	1.1100	1.1100	+19.355%	8	1,165	-42.342%
2026-08-17	0.9300	0.9300	0.9300	0.9300	-11.429%	2	1,164	-31.183%
2026-08-14	1.0500	1.0500	1.0500	1.0500	-5.405%	1	1,163	-39.048%
2026-08-13	1.0800	1.1200	1.0600	1.1100	-7.500%	12	1,163	-42.342%
2026-08-12	1.1600	1.2000	1.1600	1.2000	-15.493%	97	1,160	-46.667%
2026-08-11	1.5300	1.5300	1.4200	1.4200	-12.883%	2	1,172	-54.930%
2026-08-10	1.6300	1.6300	1.6300	1.6300	-23.832%	1	1,173	-60.736%
2026-08-04	2.0100	2.1400	2.0000	2.1400	-34.154%	20	1,173	-70.093%
2026-07-28	3.5000	3.6500	3.2500	3.2500	+3.175%	8	1,166	-80.308%
2026-07-23	3.1500	3.1500	3.1500	3.1500	+0.639%	5	1,166	-79.683%
2026-07-21	3.2500	3.2500	3.1000	3.1300	-16.533%	5	1,165	-79.553%
2026-07-17	3.8000	3.8000	3.7500	3.7500	-3.846%	5	1,167	-82.933%
2026-07-16	3.1000	4.0000	3.1000	3.9000	+49.425%	12	1,167	-83.590%
2026-07-15	2.6100	2.6100	2.6100	2.6100	+7.407%	20	1,159	-75.479%
2026-07-08	2.4300	2.4300	2.4300	2.4300	+9.955%	2	1,139	-73.663%
2026-07-06	2.2100	2.2100	2.2100	2.2100	-4.329%	1	1,137	-71.041%
2026-06-29	2.3100	2.3100	2.3100	2.3100	-15.385%	1	1,137	-72.294%
2026-06-22	2.7300	2.7300	2.7300	2.7300	+17.167%	1	1,137	-76.557%
2026-06-15	2.3300	2.3300	2.3300	2.3300	-15.273%	1	1,137	-72.532%
2026-06-12	2.7500	2.7500	2.7500	2.7500	+15.063%	10	1,136	-76.727%
2026-06-11	2.3900	2.3900	2.3900	2.3900	-6.275%	24	1,136	-73.222%
2026-06-10	2.5500	2.5500	2.5500	2.5500	+20.283%	1	1,140	-74.902%
2026-06-04	2.0500	2.1200	2.0200	2.1200	+3.415%	4	1,140	-69.811%
2026-06-03	2.0500	2.0500	2.0500	2.0500	-10.088%	10	1,139	-68.780%
2026-06-01	2.2300	2.2800	2.2100	2.2800	0.000%	140	1,149	-71.930%
2026-05-29	1.8700	2.2800	1.8700	2.2800	+28.090%	36	1,046	-71.930%
2026-05-26	1.7800	1.7800	1.7800	1.7800	-36.201%	2	1,044	-64.045%
2026-05-19	3.0800	3.0800	2.7700	2.7900	-2.105%	73	1,044	-77.061%
2026-05-18	2.6900	2.8500	2.6900	2.8500	-0.350%	6	1,011	-77.544%
2026-05-15	3.0100	3.0100	2.8500	2.8600	-3.051%	258	1,011	-77.622%
2026-05-14	3.1000	3.2000	2.9500	2.9500	-6.349%	4	923	-78.305%
2026-05-13	3.1500	3.1500	3.1500	3.1500	-8.163%	4	922	-79.683%
2026-05-12	3.3500	3.4300	3.3500	3.4300	-7.297%	5	922	-81.341%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-1.333%	20	922	-82.703%
2026-05-07	3.7500	3.7500	3.7500	3.7500	+7.143%	1	922	-82.933%
2026-05-06	3.5000	3.5000	3.5000	3.5000	+6.061%	1	922	-81.714%
2026-05-04	3.2000	3.3000	3.2000	3.3000	+6.452%	20	922	-80.606%
2026-05-01	3.1000	3.1000	3.1000	3.1000	0.000%	5	922	-79.355%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+5.802%	1	922	-79.355%
2026-04-27	2.9300	2.9300	2.9300	2.9300	+5.776%	10	922	-78.157%
2026-04-23	2.8000	2.8200	2.6700	2.7700	-7.667%	92	912	-76.895%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-14.040%	1	911	-78.667%
2026-03-27	3.4900	3.4900	3.4900	3.4900	+32.197%	1	911	-81.662%
2026-03-25	2.6400	2.6400	2.6400	2.6400	-17.500%	1	910	-75.758%
2026-03-12	3.2000	3.2000	3.2000	3.2000	-3.030%	9	911	-80.000%
2026-03-11	3.2500	3.3000	3.2500	3.3000	+8.197%	10	920	-80.606%
2026-03-05	3.0000	3.1000	2.9900	3.0500	+17.308%	98	921	-79.016%
2026-03-04	2.6000	2.6000	2.6000	2.6000	-31.034%	1	924	-75.385%
2026-03-02	3.7700	3.7700	3.7700	3.7700	-12.731%	2	924	-83.024%
2026-02-12	4.3200	4.3200	4.3200	4.3200	+55.957%	13	922	-85.185%
2026-01-22	3.0200	3.0200	2.7700	2.7700	-9.180%	2	922	-76.895%
2026-01-16	3.1000	3.1000	3.0000	3.0500	-15.278%	13	918	-79.016%
2026-01-15	3.6000	3.6000	3.6000	3.6000	-8.861%	2	918	-82.222%
2026-01-13	3.9000	3.9500	3.9000	3.9500	-1.250%	18	918	-83.797%
2026-01-06	4.0000	4.0000	4.0000	4.0000	-13.043%	1	918	-84.000%
2026-01-02	4.6100	4.6100	4.6000	4.6000	-17.117%	3	917	-86.087%
2025-12-26	5.5500	5.5500	5.5500	5.5500	+15.625%	10	920	-88.468%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-20.661%	5	920	-86.667%
2025-12-18	6.0500	6.0500	6.0500	6.0500	-2.419%	1	920	-89.421%
2025-12-17	6.2000	6.2000	6.2000	6.2000	+3.333%	2	919	-89.677%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+15.385%	1	917	-89.333%
2025-12-11	5.2000	5.2000	5.2000	5.2000	-7.473%	3	913	-87.692%
2025-12-04	5.6200	5.6200	5.6200	5.6200	-19.714%	1	913	-88.612%
2025-12-02	7.0000	7.0000	7.0000	7.0000	-11.839%	1	913	-90.857%
2025-11-21	7.9400	7.9400	7.9400	7.9400	+13.429%	13	912	-91.940%
2025-11-14	7.0000	7.0000	7.0000	7.0000	+25.448%	72	905	-90.857%
2025-10-23	5.4200	5.5800	5.4200	5.5800	-2.448%	2	833	-88.530%
2025-10-22	5.7200	5.7200	5.7200	5.7200	+9.579%	1	833	-88.811%
2025-10-21	5.0000	5.2200	5.0000	5.2200	+30.500%	3	833	-87.739%
2025-10-14	4.2000	4.2000	4.0000	4.0000	-20.000%	11	830	-84.000%
2025-10-07	5.0000	5.0000	5.0000	5.0000	0.000%	1	825	-87.200%
2025-10-06	5.0000	5.0000	5.0000	5.0000	-13.043%	1	825	-87.200%
2025-10-03	5.7500	5.7500	5.7500	5.7500	-21.233%	1	824	-88.870%
2025-09-30	7.5000	7.5000	7.3000	7.3000	+4.286%	722	824	-91.233%
2025-09-24	7.0000	7.0000	7.0000	7.0000	-8.854%	6	120	-90.857%
2025-09-22	8.0200	8.0200	7.6800	7.6800	-3.880%	3	126	-91.667%
2025-09-19	7.9900	7.9900	7.9900	7.9900	-6.768%	48	123	-91.990%
2025-09-18	8.5700	8.5700	8.5700	8.5700	-2.614%	48	75	-92.532%
2025-09-17	8.9400	8.9400	8.8000	8.8000	0.000%	4	27	-92.727%
2025-09-15	8.8000	8.8000	8.8000	8.8000	-8.333%	2	27	-92.727%
2025-09-12	9.6000	9.6000	9.6000	9.6000	-2.932%	1	29	-93.333%
2025-09-09	9.8000	9.8900	9.8000	9.8900	+11.124%	2	28	-93.529%
2025-09-08	8.9000	8.9000	8.9000	8.9000	+4.706%	2	27	-92.809%
2025-09-04	8.5000	8.5000	8.5000	8.5000	+19.718%	1	25	-92.471%
2025-08-25	7.1000	7.1000	7.1000	7.1000	-6.579%	4	25	-90.986%
2025-08-14	7.3000	7.6000	7.3000	7.6000	+1.333%	8	25	-91.579%
2025-08-05	7.5000	7.5000	7.5000	7.5000	+0.671%	1	17	-91.467%
2025-07-25	7.4500	7.4500	7.4500	7.4500	-0.667%	1	16	-91.409%
2025-07-22	7.6000	7.6000	7.5000	7.5000	-0.398%	4	16	-91.467%
2025-07-17	7.5300	7.5300	7.5300	7.5300	-12.847%	8	16	-91.501%
2025-07-14	8.6400	8.6400	8.6400	8.6400	-4.000%	1	16	-92.593%
2025-07-03	9.0000	9.0000	9.0000	9.0000	-10.359%	4	11	-92.889%
2025-06-27	9.3800	10.0400	9.3800	10.0400	-9.955%	10	11	-93.625%
2025-06-17	11.1500	11.1500	11.1500	11.1500	-33.234%	1	3	-94.260%
2025-04-01	16.7000	16.7000	16.7000	16.7000	0.000%	2	2	-96.168%

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