Dark

ASTS20270115P35
ASTS Jan 15 2027 35.00 Put (ASTS270115P00035000)
option OPRA

EOD

Aug 10, 2026

2.15-3.587%(-0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.1000	2.1500	2.1000	2.1500	-3.587%	3	876	0.000%
2026-08-07	2.5500	2.5500	2.1000	2.2300	-17.407%	17	874	-3.587%
2026-08-06	2.4400	2.7000	2.4400	2.7000	+0.372%	3	881	-20.370%
2026-08-05	2.8800	2.8800	2.6600	2.6900	-0.370%	42	878	-20.074%
2026-08-04	2.8700	2.9000	2.7000	2.7000	-18.182%	16	866	-20.370%
2026-08-03	3.6600	3.6600	3.2200	3.3000	-14.286%	34	881	-34.848%
2026-07-31	3.8700	3.8700	3.8500	3.8500	-7.229%	3	895	-44.156%
2026-07-30	4.1800	4.3100	4.1500	4.1500	-8.991%	7	894	-48.193%
2026-07-29	4.5600	4.5600	4.5600	4.5600	-2.979%	1	891	-52.851%
2026-07-28	4.7000	4.7000	4.7000	4.7000	+6.818%	3	890	-54.255%
2026-07-24	4.4000	4.4000	4.4000	4.4000	+4.762%	10	890	-51.136%
2026-07-23	4.0500	4.2500	4.0000	4.2000	+10.236%	38	890	-48.810%
2026-07-22	3.8100	3.8100	3.7800	3.8100	+2.145%	5	917	-43.570%
2026-07-21	4.0500	4.0500	3.7300	3.7300	-13.256%	8	917	-42.359%
2026-07-20	4.3000	4.3000	4.3000	4.3000	-3.371%	1	925	-50.000%
2026-07-17	4.9500	4.9500	4.4500	4.4500	-10.101%	37	924	-51.685%
2026-07-16	4.1000	5.1000	4.0000	4.9500	+45.588%	419	889	-56.566%
2026-07-15	3.2900	3.4000	3.2900	3.4000	+3.030%	4	725	-36.765%
2026-07-13	3.0600	3.3000	3.0600	3.3000	+13.014%	55	721	-34.848%
2026-07-10	3.0000	3.0000	2.9200	2.9200	-4.262%	134	710	-26.370%
2026-07-09	3.1000	3.1000	3.0500	3.0500	+1.667%	24	643	-29.508%
2026-07-08	3.0000	3.0000	3.0000	3.0000	-0.332%	5	619	-28.333%
2026-07-07	3.0000	3.0100	2.9100	3.0100	+8.273%	6	624	-28.571%
2026-07-02	2.7800	2.7800	2.7800	2.7800	+12.551%	1	622	-22.662%
2026-07-01	2.4700	2.4700	2.4700	2.4700	-1.200%	1	622	-12.955%
2026-06-29	2.7800	2.7800	2.5000	2.5000	-26.471%	214	622	-14.000%
2026-06-26	3.3900	3.4000	3.3500	3.4000	-9.333%	8	811	-36.765%
2026-06-25	4.0000	4.1500	3.7500	3.7500	+3.591%	30	807	-42.667%
2026-06-24	3.6500	3.9000	3.6000	3.6200	+7.418%	18	797	-40.608%
2026-06-23	3.6000	3.6000	3.2500	3.3700	-3.714%	77	786	-36.202%
2026-06-22	3.3000	3.5000	3.3000	3.5000	+11.111%	31	743	-38.571%
2026-06-18	3.2000	3.2000	3.1500	3.1500	+8.621%	3	729	-31.746%
2026-06-17	3.0000	3.0000	2.9000	2.9000	-17.143%	3	729	-25.862%
2026-06-12	3.5000	3.8200	3.5000	3.5000	+7.692%	13	727	-38.571%
2026-06-09	3.2500	3.2500	3.2500	3.2500	+4.839%	10	724	-33.846%
2026-06-08	3.1000	3.1000	3.1000	3.1000	+12.727%	10	714	-30.645%
2026-06-05	2.8500	2.8500	2.7500	2.7500	+10.000%	21	704	-21.818%
2026-06-04	2.5000	2.5000	2.5000	2.5000	+0.806%	5	693	-14.000%
2026-05-29	2.4800	2.4800	2.4800	2.4800	+20.388%	3	688	-13.306%
2026-05-28	2.0800	2.0800	2.0600	2.0600	+3.000%	2	691	+4.369%
2026-05-27	2.0800	2.0800	2.0000	2.0000	-2.439%	6	690	+7.500%
2026-05-26	2.2400	2.2400	2.0500	2.0500	-19.608%	8	695	+4.878%
2026-05-22	2.5300	2.5500	2.4000	2.5500	-8.929%	14	692	-15.686%
2026-05-21	2.8000	2.8000	2.8000	2.8000	-9.677%	1	692	-23.214%
2026-05-20	3.1700	3.1700	3.1000	3.1000	-12.181%	2	692	-30.645%
2026-05-15	3.8000	3.8000	3.5300	3.5300	+2.023%	12	692	-39.093%
2026-05-14	4.0500	4.0500	3.4600	3.4600	-17.225%	3	688	-37.861%
2026-05-12	4.3000	4.3000	4.1800	4.1800	+5.823%	4	685	-48.565%
2026-05-11	3.9000	3.9500	3.9000	3.9500	-13.377%	4	685	-45.570%
2026-05-08	4.5600	4.5600	4.5600	4.5600	+0.662%	2	686	-52.851%
2026-05-07	4.5300	4.5300	4.5300	4.5300	+2.955%	2	685	-52.539%
2026-05-06	4.4500	4.4500	4.2700	4.4000	-6.780%	23	683	-51.136%
2026-05-05	4.7200	4.7200	4.7200	4.7200	+16.832%	1	697	-54.449%
2026-05-04	4.0400	4.0400	4.0400	4.0400	+3.590%	1	697	-46.782%
2026-05-01	3.7000	3.9000	3.7000	3.9000	-9.302%	12	693	-44.872%
2026-04-29	4.3500	4.4000	4.3000	4.3000	+11.111%	21	693	-50.000%
2026-04-28	3.8200	3.8700	3.8200	3.8700	+6.027%	2	677	-44.444%
2026-04-27	3.6500	3.6500	3.6500	3.6500	+4.885%	1	675	-41.096%
2026-04-23	3.3800	3.5100	3.3700	3.4800	+0.870%	43	676	-38.218%
2026-04-22	3.4000	3.4500	3.4000	3.4500	-8.245%	4	678	-37.681%
2026-04-20	3.9000	4.0500	3.7600	3.7600	+12.239%	19	681	-42.819%
2026-04-14	3.2600	3.3500	3.2600	3.3500	+2.761%	3	669	-35.821%
2026-04-09	3.1900	3.3000	3.1900	3.2600	-3.550%	11	669	-34.049%
2026-04-06	3.3800	3.3800	3.3800	3.3800	-16.543%	1	665	-36.391%
2026-04-02	4.0500	4.0500	4.0500	4.0500	+9.459%	1	666	-46.914%
2026-04-01	3.7000	3.7000	3.7000	3.7000	-22.917%	1	666	-41.892%
2026-03-30	4.6000	4.8000	4.5000	4.8000	+11.628%	114	667	-55.208%
2026-03-27	4.3000	4.3000	4.3000	4.3000	+13.158%	10	690	-50.000%
2026-03-20	3.8000	3.8000	3.8000	3.8000	+11.111%	1	700	-43.421%
2026-03-19	3.5800	3.6900	3.4200	3.4200	-14.286%	3	699	-37.135%
2026-03-12	3.9900	3.9900	3.9900	3.9900	-3.855%	1	698	-46.115%
2026-03-09	4.1500	4.1500	4.1500	4.1500	+12.162%	60	697	-48.193%
2026-03-05	3.6500	3.7000	3.6500	3.7000	+9.145%	24	637	-41.892%
2026-03-04	4.0000	4.0000	3.3900	3.3900	-9.600%	4	635	-36.578%
2026-03-03	3.7500	3.7500	3.7500	3.7500	-15.730%	2	635	-42.667%
2026-03-02	4.6800	4.6800	4.4500	4.4500	-5.920%	4	636	-51.685%
2026-02-27	4.7300	4.7300	4.7300	4.7300	+7.745%	1	635	-54.545%
2026-02-26	4.3900	4.3900	4.3900	4.3900	-8.542%	1	634	-51.025%
2026-02-20	4.6000	4.8000	4.6000	4.8000	+7.623%	2	634	-55.208%
2026-02-18	4.4600	4.4600	4.4600	4.4600	-12.549%	5	634	-51.794%
2026-02-17	5.1000	5.1000	5.1000	5.1000	+2.000%	1	634	-57.843%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+18.203%	3	634	-57.000%
2026-02-05	4.2300	4.2300	4.2300	4.2300	+8.462%	1	633	-49.173%
2026-02-04	3.9000	3.9000	3.9000	3.9000	+25.806%	5	634	-44.872%
2026-01-30	3.1800	3.1800	3.1000	3.1000	-8.824%	8	634	-30.645%
2026-01-29	3.4000	3.4000	3.4000	3.4000	-5.556%	22	637	-36.765%
2026-01-22	3.6000	3.6000	3.6000	3.6000	-10.670%	3	637	-40.278%
2026-01-21	3.8000	4.0300	3.8000	4.0300	+4.404%	4	640	-46.650%
2026-01-20	3.8400	3.8600	3.8400	3.8600	+3.209%	5	637	-44.301%
2026-01-16	4.1500	4.8500	3.7100	3.7400	-14.023%	8	636	-42.513%
2026-01-15	4.3500	4.3500	4.3500	4.3500	-4.396%	2	636	-50.575%
2026-01-13	4.5500	4.5500	4.5500	4.5500	-3.191%	5	638	-52.747%
2026-01-09	4.7000	4.7000	4.7000	4.7000	-4.472%	16	633	-54.255%
2026-01-07	5.0000	5.1100	4.9200	4.9200	+3.579%	16	649	-56.301%
2026-01-06	4.7500	4.7500	4.7500	4.7500	-20.034%	5	645	-54.737%
2026-01-02	6.5400	6.5400	5.9400	5.9400	-12.647%	3	650	-63.805%
2025-12-31	6.8000	6.8000	6.8000	6.8000	+1.493%	2	653	-68.382%
2025-12-30	6.6000	6.7000	6.6000	6.7000	+2.290%	5	653	-67.910%
2025-12-26	6.6800	6.6800	6.5500	6.5500	+12.931%	8	652	-67.176%
2025-12-23	5.5000	5.8000	5.5000	5.8000	-14.328%	5	646	-62.931%
2025-12-19	6.7700	6.7700	6.7700	6.7700	-1.168%	3	641	-68.242%
2025-12-18	6.8500	6.8500	6.8500	6.8500	-6.036%	2	638	-68.613%
2025-12-16	7.0800	7.2900	7.0800	7.2900	+10.455%	16	636	-70.508%
2025-12-15	6.6000	6.6000	6.6000	6.6000	+3.774%	1	630	-67.424%
2025-12-10	6.3600	6.3600	6.3600	6.3600	-1.395%	5	629	-66.195%
2025-12-09	6.9700	6.9700	6.4500	6.4500	-4.444%	2	624	-66.667%
2025-12-05	6.3500	6.7500	6.2900	6.7500	+1.199%	6	625	-68.148%
2025-12-04	6.6700	6.6700	6.6700	6.6700	-21.988%	4	625	-67.766%
2025-12-03	8.5500	8.5500	8.5500	8.5500	-0.697%	1	629	-74.854%
2025-11-26	8.6100	8.6100	8.6100	8.6100	-8.502%	1	628	-75.029%
2025-11-24	9.4100	9.4100	9.4100	9.4100	-0.947%	1	628	-77.152%
2025-11-21	9.5000	9.5000	9.5000	9.5000	+4.053%	100	627	-77.368%
2025-11-20	8.0900	9.1300	8.0900	9.1300	+3.632%	101	727	-76.451%
2025-11-18	8.8100	8.8100	8.8100	8.8100	+6.017%	1	627	-75.596%
2025-11-17	8.3100	8.3100	8.3100	8.3100	+16.224%	1	626	-74.128%
2025-11-10	7.1500	7.1500	7.1500	7.1500	-0.694%	1	625	-69.930%
2025-11-07	7.2000	7.2000	7.2000	7.2000	0.000%	4	624	-70.139%
2025-11-05	7.1000	7.2000	7.1000	7.2000	+2.857%	2	620	-70.139%
2025-11-04	7.0000	7.0000	7.0000	7.0000	+11.111%	5	620	-69.286%
2025-11-03	6.0500	6.3000	6.0500	6.3000	+5.000%	6	617	-65.873%
2025-10-31	6.0500	6.0500	6.0000	6.0000	+2.564%	3	617	-64.167%
2025-10-29	5.8500	5.8500	5.8500	5.8500	-2.010%	1	614	-63.248%
2025-10-20	5.6000	5.9700	5.6000	5.9700	+6.607%	2	613	-63.987%
2025-10-17	5.9500	5.9500	5.6000	5.6000	+2.752%	25	613	-61.607%
2025-10-16	5.4500	5.4500	5.4500	5.4500	+3.810%	200	613	-60.550%
2025-10-15	5.2500	5.2500	5.2500	5.2500	-1.869%	25	813	-59.048%
2025-10-14	5.3500	5.3500	5.3500	5.3500	+2.885%	1	813	-59.813%
2025-10-10	5.2000	5.2000	5.2000	5.2000	+6.122%	1	814	-58.654%
2025-10-08	4.9000	4.9000	4.9000	4.9000	-23.438%	2	813	-56.122%
2025-10-07	6.4000	6.4000	6.4000	6.4000	+7.203%	20	833	-66.406%
2025-10-06	6.2000	6.2000	5.9700	5.9700	-9.545%	3	833	-63.987%
2025-10-02	6.9500	7.2000	6.6000	6.6000	-14.286%	15	834	-67.424%
2025-10-01	8.3200	8.3200	7.6500	7.7000	-8.768%	8	837	-72.078%
2025-09-26	8.4400	8.4400	8.4400	8.4400	-3.543%	1	834	-74.526%
2025-09-25	8.7500	8.7500	8.7500	8.7500	+8.292%	1	833	-75.429%
2025-09-24	8.4000	8.4000	7.7500	8.0800	+0.874%	11	832	-73.391%
2025-09-23	8.4600	8.4600	7.8000	8.0100	-10.000%	27	842	-73.159%
2025-09-22	9.5000	9.5000	8.9000	8.9000	-5.319%	5	865	-75.843%
2025-09-19	9.4000	9.6000	9.4000	9.4000	-10.476%	54	868	-77.128%
2025-09-17	10.6000	10.6000	10.3800	10.5000	-0.850%	22	814	-79.524%
2025-09-16	10.6000	10.8500	10.5200	10.5900	-5.867%	25	834	-79.698%
2025-09-12	11.2500	11.2500	11.2500	11.2500	-2.344%	1	839	-80.889%
2025-09-10	11.5000	11.7000	11.5000	11.5200	-0.432%	25	840	-81.337%
2025-09-09	11.5500	11.7500	11.5300	11.5700	+5.566%	10	838	-81.417%
2025-09-08	11.5500	11.5500	10.5000	10.9600	+7.451%	212	840	-80.383%
2025-09-05	10.2000	10.2000	10.2000	10.2000	+0.493%	1	627	-78.922%
2025-09-04	10.3500	10.3500	9.4200	10.1500	+10.087%	7	626	-78.818%
2025-09-03	9.2300	9.2300	9.2200	9.2200	+4.417%	5	620	-76.681%
2025-08-28	9.0500	9.0500	8.8300	8.8300	+2.081%	6	615	-75.651%
2025-08-27	8.6600	8.7200	8.4300	8.6500	+4.217%	28	611	-75.145%
2025-08-26	8.3000	8.3000	8.3000	8.3000	-14.872%	6	610	-74.096%
2025-08-21	9.9000	9.9000	9.7500	9.7500	+7.497%	7	610	-77.949%
2025-08-19	9.0700	9.0700	9.0700	9.0700	-0.330%	10	610	-76.295%
2025-08-18	9.1000	9.1000	9.1000	9.1000	0.000%	1	620	-76.374%
2025-08-15	10.0800	10.0800	9.1000	9.1000	+2.825%	2	619	-76.374%
2025-08-12	8.5000	8.8500	8.5000	8.8500	-7.813%	5	618	-75.706%
2025-08-08	9.6000	9.6000	9.6000	9.6000	+6.195%	1	615	-77.604%
2025-08-07	9.3400	9.7500	8.8900	9.0400	+2.727%	8	614	-76.217%
2025-08-06	8.8000	8.8000	8.8000	8.8000	-0.227%	1	609	-75.568%
2025-08-01	9.4900	9.4900	8.7500	8.8200	-0.339%	21	608	-75.624%
2025-07-29	8.9900	9.0000	8.8500	8.8500	+0.912%	81	588	-75.706%
2025-07-28	8.7500	8.7800	8.7500	8.7700	+0.229%	10	669	-75.485%
2025-07-25	8.3000	8.8900	8.3000	8.7500	+9.375%	49	659	-75.429%
2025-07-24	8.0000	8.0000	8.0000	8.0000	-5.882%	20	610	-73.125%
2025-07-23	8.5000	8.5000	8.5000	8.5000	-6.593%	10	590	-74.706%
2025-07-22	8.9500	9.1000	8.9500	9.1000	+13.750%	120	580	-76.374%
2025-07-21	8.4100	8.4100	8.0000	8.0000	-8.571%	41	460	-73.125%
2025-07-18	8.7000	8.7500	8.7000	8.7500	+1.156%	11	424	-75.429%
2025-07-17	8.9100	8.9500	8.6500	8.6500	-8.466%	53	413	-75.145%
2025-07-16	9.5900	9.5900	9.2900	9.4500	-3.275%	25	462	-77.249%
2025-07-15	10.1300	10.1300	9.7700	9.7700	-4.869%	6	439	-77.994%
2025-07-14	11.0500	11.0500	10.2700	10.2700	-6.296%	11	445	-79.065%
2025-07-11	10.9600	10.9600	10.9600	10.9600	-5.108%	5	444	-80.383%
2025-07-07	11.5500	11.5500	11.5500	11.5500	+5.479%	2	439	-81.385%
2025-06-26	10.9500	10.9500	10.9500	10.9500	+1.577%	10	441	-80.365%
2025-06-25	10.8200	10.8200	10.7800	10.7800	+2.961%	30	431	-80.056%
2025-06-24	10.8200	10.8200	10.4700	10.4700	-13.756%	2	401	-79.465%
2025-06-23	12.1400	12.1400	12.1400	12.1400	+0.414%	10	403	-82.290%
2025-06-20	11.9000	12.0900	11.9000	12.0900	-1.787%	22	393	-82.217%
2025-06-18	12.3100	12.3100	12.3100	12.3100	-8.134%	1	401	-82.535%
2025-06-17	13.4000	13.4000	13.4000	13.4000	+2.840%	1	401	-83.955%
2025-06-16	12.5400	13.0300	12.4000	13.0300	-1.586%	33	402	-83.500%
2025-06-13	13.0000	13.5000	13.0000	13.2400	-3.287%	398	372	-83.761%
2025-06-11	13.6900	13.6900	13.6900	13.6900	-4.599%	1	175	-84.295%
2025-06-09	14.1800	14.3500	14.0000	14.3500	-9.177%	14	174	-85.017%
2025-06-04	15.8000	15.8000	15.8000	15.8000	-6.287%	1	170	-86.392%
2025-05-27	16.9200	16.9900	16.8600	16.8600	-1.404%	3	171	-87.248%
2025-05-02	17.1000	17.1000	17.1000	17.1000	-12.532%	10	169	-87.427%
2025-04-22	19.5500	19.5500	19.5500	19.5500	-1.263%	1	174	-89.003%
2025-04-21	20.1000	20.1000	19.7500	19.8000	+6.166%	13	174	-89.141%
2025-04-17	18.6500	18.6500	18.6500	18.6500	+1.580%	1	164	-88.472%
2025-04-09	18.3600	18.3600	18.3600	18.3600	-7.785%	1	164	-88.290%
2025-04-08	19.9100	19.9100	19.9100	19.9100	-1.289%	5	164	-89.201%
2025-04-07	20.1700	20.1700	20.1700	20.1700	-2.324%	1	159	-89.341%
2025-04-04	20.2000	20.6500	20.2000	20.6500	+10.843%	6	158	-89.588%
2025-03-28	18.6300	18.6300	18.6300	18.6300	+0.703%	2	155	-88.459%
2025-03-21	18.5000	18.5000	18.5000	18.5000	+1.648%	6	154	-88.378%
2025-03-20	18.2000	18.2000	18.2000	18.2000	+1.393%	1	151	-88.187%
2025-03-19	18.3300	18.3300	17.9500	17.9500	+4.665%	2	150	-88.022%
2025-03-17	17.1500	17.1500	17.1500	17.1500	-4.136%	1	148	-87.464%
2025-03-13	17.8900	17.8900	17.8900	17.8900	-0.167%	2	147	-87.982%
2025-03-12	17.9200	17.9200	17.9200	17.9200	+1.243%	1	147	-88.002%
2025-03-10	17.1000	17.7000	17.1000	17.7000	+2.907%	11	146	-87.853%
2025-03-07	17.0800	17.3500	16.2500	17.2000	+3.802%	50	135	-87.500%
2025-03-06	16.0400	16.5700	16.0400	16.5700	+1.969%	2	110	-87.025%
2025-03-05	16.4500	16.6500	15.7700	16.2500	-8.964%	9	110	-86.769%
2025-03-03	17.8500	17.8500	17.8500	17.8500	+11.563%	1	101	-87.955%
2025-02-24	16.0000	16.0000	16.0000	16.0000	-0.312%	1	100	-86.563%
2025-02-20	16.0500	16.0500	16.0500	16.0500	+2.425%	2	99	-86.604%
2025-02-19	15.8500	15.8500	15.5400	15.6700	+0.064%	14	97	-86.280%
2025-02-18	15.7000	15.7000	15.6600	15.6600	-2.186%	3	99	-86.271%
2025-02-14	16.0100	16.0100	16.0100	16.0100	-8.357%	12	90	-86.571%
2025-02-07	17.4700	17.4700	17.4700	17.4700	-6.327%	2	90	-87.693%
2025-02-05	18.7000	18.7500	18.5500	18.6500	-6.045%	5	90	-88.472%
2025-01-16	19.8500	19.8500	19.8500	19.8500	-0.750%	5	85	-89.169%
2025-01-10	20.0000	20.0000	20.0000	20.0000	0.000%	2	85	-89.250%
2024-12-20	19.9500	20.0000	19.9500	20.0000	+2.881%	8	84	-89.250%
2024-12-13	19.4400	19.4400	19.4400	19.4400	-0.051%	40	76	-88.940%
2024-12-12	19.5000	19.5000	19.4500	19.4500	+7.281%	2	56	-88.946%
2024-12-09	18.2400	18.2400	18.1300	18.1300	-10.690%	50	54	-88.141%
2024-11-20	20.3000	20.3000	20.3000	20.3000	-3.241%	1	23	-89.409%
2024-11-14	20.9800	20.9800	20.9800	20.9800	-4.636%	1	22	-89.752%
2024-11-07	22.0000	22.0000	22.0000	22.0000	+3.286%	4	22	-90.227%
2024-11-05	21.2000	21.3000	21.2000	21.3000	+0.472%	4	22	-89.906%
2024-10-31	21.2000	21.2000	21.2000	21.2000	-1.395%	1	22	-89.858%
2024-10-25	21.5000	21.5000	21.5000	21.5000	+4.369%	2	21	-90.000%
2024-10-24	20.1000	20.6000	20.1000	20.6000	+1.728%	13	22	-89.563%
2024-10-17	20.2500	20.2500	20.2500	20.2500	-7.996%	5	23	-89.383%
2024-09-25	22.0100	22.0100	22.0100	22.0100	0.000%	1	18	-90.232%
2024-09-17	22.0100	22.0100	22.0100	22.0100	-5.129%	1	17	-90.232%
2024-09-16	23.2000	23.2000	23.2000	23.2000	0.000%	16	16	-90.733%

.dark-mode .pzRb6b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzRb6b{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P35ASTS Jan 15 2027 35.00 Put (ASTS270115P00035000)option OPRA

ASTS20270115P35
ASTS Jan 15 2027 35.00 Put (ASTS270115P00035000)
option OPRA