Dark

ASTS20270115P37
ASTS Jan 15 2027 37.00 Put (ASTS270115P00037000)
option OPRA

EOD

Aug 7, 2026

2.58-14.851%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.6300	2.6300	2.5800	2.5800	-14.851%	2	332	0.000%
2026-08-06	3.0000	3.0300	3.0000	3.0300	-9.552%	104	331	-14.851%
2026-08-05	3.3500	3.3500	3.3500	3.3500	-12.760%	10	238	-22.985%
2026-08-03	4.0000	4.0000	3.8400	3.8400	-15.604%	2	231	-32.813%
2026-07-31	4.9000	4.9000	4.5500	4.5500	-13.826%	13	232	-43.297%
2026-07-29	4.9000	5.2800	4.9000	5.2800	+7.755%	3	229	-51.136%
2026-07-28	4.9000	4.9000	4.9000	4.9000	-2.390%	1	228	-47.347%
2026-07-27	5.0200	5.0200	5.0200	5.0200	-3.462%	1	228	-48.606%
2026-07-24	5.2000	5.2000	5.2000	5.2000	+18.182%	20	227	-50.385%
2026-07-21	4.8000	4.8000	4.4000	4.4000	-15.222%	3	227	-41.364%
2026-07-20	5.1900	5.1900	5.1900	5.1900	-6.655%	1	225	-50.289%
2026-07-17	5.5600	5.5600	5.5600	5.5600	-3.304%	1	225	-53.597%
2026-07-16	5.3000	5.7500	5.3000	5.7500	+49.351%	3	226	-55.130%
2026-07-15	3.8500	3.8500	3.8500	3.8500	+5.479%	5	223	-32.987%
2026-07-13	3.6000	3.6500	3.6000	3.6500	+1.389%	21	221	-29.315%
2026-07-09	3.6000	3.6000	3.6000	3.6000	-1.370%	1	215	-28.333%
2026-07-08	3.6500	3.7000	3.6500	3.6500	+4.286%	44	215	-29.315%
2026-07-07	3.5000	3.5000	3.5000	3.5000	+7.692%	1	210	-26.286%
2026-07-02	3.2000	3.2500	3.2000	3.2500	+9.428%	42	216	-20.615%
2026-07-01	2.9700	2.9700	2.9700	2.9700	+0.678%	3	216	-13.131%
2026-06-29	2.9500	2.9500	2.9500	2.9500	-24.359%	1	216	-12.542%
2026-06-26	3.8800	3.9000	3.8800	3.9000	-9.302%	46	216	-33.846%
2026-06-24	4.3000	4.3000	4.2100	4.3000	+13.158%	3	226	-40.000%
2026-06-23	3.6500	3.8000	3.6500	3.8000	+16.923%	21	226	-32.105%
2026-06-17	3.2500	3.2500	3.2500	3.2500	-10.959%	1	227	-20.615%
2026-06-16	3.6500	3.6500	3.6500	3.6500	+28.070%	1	227	-29.315%
2026-06-02	2.8500	2.8500	2.8500	2.8500	-9.524%	4	227	-9.474%
2026-06-01	3.1500	3.1500	3.1500	3.1500	+3.279%	4	227	-18.095%
2026-05-29	3.0500	3.1500	3.0500	3.0500	+32.609%	22	227	-15.410%
2026-05-28	2.3000	2.3000	2.3000	2.3000	-6.122%	1	219	+12.174%
2026-05-26	2.4500	2.4500	2.4500	2.4500	-17.230%	1	219	+5.306%
2026-05-22	2.9600	2.9600	2.9600	2.9600	-21.067%	3	223	-12.838%
2026-05-19	3.7500	3.7500	3.7500	3.7500	-10.714%	5	223	-31.200%
2026-05-15	4.2000	4.2000	4.2000	4.2000	-6.667%	25	223	-38.571%
2026-05-11	4.9200	4.9200	4.5000	4.5000	-14.286%	5	248	-42.667%
2026-05-08	5.2500	5.2500	5.2500	5.2500	-6.250%	1	249	-50.857%
2026-05-07	5.6000	5.6000	5.6000	5.6000	+10.020%	1	250	-53.929%
2026-05-06	5.0300	5.0900	5.0300	5.0900	+8.298%	3	250	-49.312%
2026-05-04	4.6500	4.7000	4.6500	4.7000	+5.381%	30	249	-45.106%
2026-05-01	4.5100	4.5100	4.4600	4.4600	+1.364%	4	227	-42.152%
2026-04-30	4.3500	4.4000	4.3500	4.4000	-10.204%	10	227	-41.364%
2026-04-29	4.9000	4.9000	4.9000	4.9000	+15.839%	5	228	-47.347%
2026-04-27	4.2300	4.2300	4.2300	4.2300	-4.944%	10	229	-39.007%
2026-04-20	4.4500	4.4500	4.4500	4.4500	+20.270%	2	229	-42.022%
2026-04-16	3.7000	3.7000	3.7000	3.7000	+8.824%	3	229	-30.270%
2026-04-08	3.8500	3.8500	3.4000	3.4000	+3.030%	25	231	-24.118%
2026-04-06	3.6900	3.7000	3.3000	3.3000	-32.790%	5	236	-21.818%
2026-03-27	4.9000	4.9100	4.9000	4.9100	+14.186%	21	231	-47.454%
2026-03-20	4.3000	4.3000	4.3000	4.3000	+10.256%	1	230	-40.000%
2026-03-17	3.9000	3.9000	3.9000	3.9000	-15.584%	4	230	-33.846%
2026-03-10	4.6200	4.6200	4.6200	4.6200	+5.000%	1	234	-44.156%
2026-03-05	4.0000	4.4000	4.0000	4.4000	-9.278%	12	233	-41.364%
2026-02-25	4.7600	5.0000	4.7600	4.8500	-3.770%	13	234	-46.804%
2026-02-18	5.0400	5.0400	5.0400	5.0400	-8.364%	1	234	-48.810%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+22.222%	1	232	-53.091%
2026-02-06	4.5000	4.5000	4.5000	4.5000	-8.163%	1	232	-42.667%
2026-02-05	4.9000	4.9000	4.9000	4.9000	+34.247%	10	233	-47.347%
2026-01-28	3.6500	3.6500	3.6500	3.6500	-14.118%	10	233	-29.315%
2026-01-20	4.2700	4.3000	4.2100	4.2500	+1.190%	4	223	-39.294%
2026-01-16	5.0000	5.0000	4.1500	4.2000	-19.231%	7	221	-38.571%
2026-01-09	5.5000	5.5000	5.2000	5.2000	-11.111%	2	221	-50.385%
2026-01-06	5.8500	5.8500	5.8500	5.8500	-7.143%	25	220	-55.897%
2026-01-02	6.6000	6.6000	6.3000	6.3000	-12.500%	4	220	-59.048%
2025-12-30	7.4800	7.4800	7.2000	7.2000	-3.356%	2	219	-64.167%
2025-12-26	7.5500	7.5500	7.4500	7.4500	+6.429%	2	219	-65.369%
2025-12-22	7.0000	7.0000	7.0000	7.0000	-12.500%	1	219	-63.143%
2025-12-16	8.0000	8.0000	8.0000	8.0000	+5.263%	1	218	-67.750%
2025-12-15	7.6000	7.6000	7.6000	7.6000	-24.752%	6	218	-66.053%
2025-11-24	10.2800	10.2800	10.1000	10.1000	-2.415%	11	218	-74.455%
2025-11-21	10.5000	10.5500	10.2500	10.3500	+4.440%	105	207	-75.072%
2025-11-18	9.9100	9.9100	9.9100	9.9100	+3.878%	1	127	-73.966%
2025-11-17	9.4300	9.5400	9.4300	9.5400	+25.526%	7	126	-72.956%
2025-11-03	7.6000	7.6000	7.6000	7.6000	+5.556%	25	123	-66.053%
2025-10-23	7.2600	7.2600	7.2000	7.2000	+9.589%	3	123	-64.167%
2025-10-21	6.6700	6.6700	6.3200	6.5700	+2.177%	8	123	-60.731%
2025-10-20	6.4300	6.4300	6.4300	6.4300	-4.741%	1	115	-59.876%
2025-10-17	6.7000	6.7500	6.7000	6.7500	+12.313%	2	114	-61.778%
2025-10-16	5.0100	6.0100	5.0100	6.0100	+3.621%	8	112	-57.072%
2025-10-13	5.8000	5.8000	5.8000	5.8000	-8.661%	26	108	-55.517%
2025-10-08	5.7500	6.3500	5.7500	6.3500	-17.532%	34	120	-59.370%
2025-10-03	7.5200	7.7000	7.2500	7.7000	+0.130%	30	125	-66.494%
2025-10-02	8.3900	8.4900	7.5000	7.6900	-21.690%	42	123	-66.450%
2025-09-29	9.7500	9.8200	9.7500	9.8200	+11.718%	2	128	-73.727%
2025-09-24	8.7900	8.8600	8.7900	8.7900	-0.114%	4	128	-70.648%
2025-09-23	9.4000	9.4000	8.8000	8.8000	-16.190%	44	131	-70.682%
2025-09-19	10.8000	10.8000	10.5000	10.5000	-16.000%	15	143	-75.429%
2025-09-12	12.5000	12.5000	12.5000	12.5000	+2.041%	4	138	-79.360%
2025-09-11	12.6000	12.7000	12.2500	12.2500	-5.551%	7	134	-78.939%
2025-09-09	12.6000	13.2500	12.6000	12.9700	+7.013%	24	128	-80.108%
2025-09-08	12.1300	12.2000	12.1200	12.1200	+5.944%	4	145	-78.713%
2025-09-05	11.5300	11.5300	11.1100	11.4400	+1.599%	17	141	-77.448%
2025-09-04	11.0000	11.3800	11.0000	11.2600	+17.048%	3	139	-77.087%
2025-08-29	9.6200	9.6200	9.6200	9.6200	-3.800%	1	136	-73.181%
2025-08-28	10.0000	10.0000	10.0000	10.0000	+1.317%	1	136	-74.200%
2025-08-27	9.8700	9.8700	9.8700	9.8700	+3.895%	1	135	-73.860%
2025-08-26	9.5000	9.5000	9.5000	9.5000	-6.863%	1	134	-72.842%
2025-08-15	10.1300	10.2000	10.1300	10.2000	-1.923%	4	133	-74.706%
2025-08-14	9.3000	10.4000	9.3000	10.4000	+1.961%	11	129	-75.192%
2025-08-08	9.7500	11.2000	9.7500	10.2000	+13.333%	31	118	-74.706%
2025-07-24	9.0000	9.0000	9.0000	9.0000	-10.000%	10	87	-71.333%
2025-07-22	10.0000	10.0000	10.0000	10.0000	+3.734%	1	77	-74.200%
2025-07-17	9.5000	9.6400	9.5000	9.6400	-9.484%	21	77	-73.237%
2025-07-16	10.6500	10.6500	10.6500	10.6500	-18.077%	2	56	-75.775%
2025-07-02	13.0000	13.0000	13.0000	13.0000	+6.209%	1	54	-80.154%
2025-06-30	12.1000	12.8000	12.1000	12.2400	-5.483%	34	55	-78.922%
2025-06-23	12.9500	12.9500	12.9500	12.9500	-4.074%	1	25	-80.077%
2025-06-18	13.5000	13.5000	13.5000	13.5000	-2.527%	1	24	-80.889%
2025-06-16	13.8500	13.8500	13.8500	13.8500	-6.292%	1	24	-81.372%
2025-06-13	14.6000	14.7800	14.6000	14.7800	-3.462%	8	23	-82.544%
2025-06-12	14.7000	15.3100	14.7000	15.3100	-9.941%	2	22	-83.148%
2025-06-04	17.0000	17.0000	17.0000	17.0000	-6.951%	20	20	-84.824%
2025-05-15	18.5000	18.5000	17.7200	18.2700	-1.509%	8	12	-85.878%
2025-05-02	18.5500	18.5500	18.5500	18.5500	0.000%	20	10	-86.092%

.dark-mode .BKRJCS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BKRJCS{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P37ASTS Jan 15 2027 37.00 Put (ASTS270115P00037000)option OPRA

ASTS20270115P37
ASTS Jan 15 2027 37.00 Put (ASTS270115P00037000)
option OPRA