Dark

ASTS20270115P40
ASTS Jan 15 2027 40.00 Put (ASTS270115P00040000)
option OPRA

EOD

Oct 1, 2026

2.10+14.754%(+0.27)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9000	2.1000	1.8600	2.1000	+14.754%	137	3,191	0.000%
2026-09-30	1.6000	1.8300	1.5600	1.8300	0.000%	71	3,080	+14.754%
2026-09-29	1.4000	1.9000	1.3800	1.8300	+21.192%	316	3,050	+14.754%
2026-09-28	1.5700	1.5700	1.5100	1.5100	-6.211%	11	2,767	+39.073%
2026-09-25	1.6100	1.6100	1.6100	1.6100	-6.936%	10	2,758	+30.435%
2026-09-24	2.0300	2.0300	1.7300	1.7300	-3.889%	64	2,768	+21.387%
2026-09-23	1.5900	1.8000	1.5900	1.8000	+23.288%	33	2,791	+16.667%
2026-09-22	1.6100	1.6900	1.4600	1.4600	-16.571%	56	2,770	+43.836%
2026-09-21	1.8000	1.8200	1.6700	1.7500	-15.459%	57	2,772	+20.000%
2026-09-18	1.6800	2.1600	1.6800	2.0700	+25.455%	79	2,723	+1.449%
2026-09-17	1.9300	1.9300	1.6500	1.6500	-25.000%	39	2,713	+27.273%
2026-09-16	2.1300	2.3600	2.1300	2.2000	-0.901%	63	2,710	-4.545%
2026-09-15	2.4000	2.4000	2.2200	2.2200	+2.778%	9	2,698	-5.405%
2026-09-14	2.3100	2.3100	2.1600	2.1600	-4.000%	42	2,697	-2.778%
2026-09-11	2.5600	2.5600	2.2000	2.2500	-4.661%	31	2,699	-6.667%
2026-09-10	2.3200	2.3600	1.9900	2.3600	+15.122%	14	2,678	-11.017%
2026-09-09	1.9000	2.0900	1.8400	2.0500	+14.525%	523	2,668	+2.439%
2026-09-08	1.8500	1.9900	1.7900	1.7900	-15.166%	14	2,224	+17.318%
2026-09-04	1.9600	2.1500	1.9100	2.1100	-7.048%	24	2,221	-0.474%
2026-09-03	2.2300	2.2700	2.1300	2.2700	+5.581%	45	2,221	-7.489%
2026-09-02	2.3400	2.4000	2.1500	2.1500	-25.862%	38	2,242	-2.326%
2026-09-01	2.7700	2.9100	2.7700	2.9000	+9.023%	28	2,248	-27.586%
2026-08-31	2.8100	2.8100	2.6600	2.6600	-8.591%	42	2,230	-21.053%
2026-08-28	2.6700	2.9600	2.6000	2.9100	+12.791%	25	2,228	-27.835%
2026-08-27	2.7400	2.8200	2.5800	2.5800	-12.838%	29	2,205	-18.605%
2026-08-26	2.9900	3.0000	2.9600	2.9600	+7.246%	45	2,195	-29.054%
2026-08-25	2.8500	3.0000	2.6900	2.7600	+3.759%	63	2,192	-23.913%
2026-08-24	2.4400	2.7000	2.4200	2.6600	+19.283%	40	2,176	-21.053%
2026-08-21	2.3800	2.3800	2.1800	2.2300	-11.508%	8	2,162	-5.830%
2026-08-20	2.5500	2.6500	2.4900	2.5200	+2.024%	37	2,165	-16.667%
2026-08-19	2.6800	2.6800	2.4400	2.4700	+9.292%	20	2,159	-14.980%
2026-08-18	2.5600	2.6000	2.2600	2.2600	+2.727%	16	2,156	-7.080%
2026-08-17	2.1800	2.2000	2.0500	2.2000	-3.084%	39	2,150	-4.545%
2026-08-14	2.3900	2.4500	2.2700	2.2700	-7.347%	584	2,152	-7.489%
2026-08-13	2.3800	2.5100	2.3700	2.4500	+2.941%	46	2,280	-14.286%
2026-08-12	2.7000	2.8800	2.3600	2.3800	-15.302%	114	2,270	-11.765%
2026-08-11	3.0200	3.2500	2.8100	2.8100	-16.617%	89	2,259	-25.267%
2026-08-10	3.4500	3.4500	3.3000	3.3700	+3.692%	68	2,209	-37.685%
2026-08-07	3.8000	3.8000	3.2300	3.2500	-7.670%	25	2,161	-35.385%
2026-08-06	3.5200	3.5200	3.5200	3.5200	-10.886%	1	2,170	-40.341%
2026-08-05	4.2500	4.2700	3.9500	3.9500	-4.819%	59	2,170	-46.835%
2026-08-04	4.2000	4.3600	3.9700	4.1500	-12.815%	59	2,134	-49.398%
2026-08-03	5.3000	5.3000	4.7600	4.7600	-13.297%	14	2,153	-55.882%
2026-07-31	6.1000	6.1000	5.4900	5.4900	-5.345%	53	2,162	-61.749%
2026-07-30	6.4000	6.4000	5.8000	5.8000	-13.819%	13	2,150	-63.793%
2026-07-29	6.1600	6.7300	6.1000	6.7300	+10.873%	26	2,147	-68.796%
2026-07-28	6.3500	6.8000	6.0700	6.0700	+6.491%	33	2,152	-65.404%
2026-07-27	5.7000	5.7000	5.7000	5.7000	-11.076%	1	2,152	-63.158%
2026-07-24	6.3000	6.5000	6.3000	6.4100	+6.478%	34	2,151	-67.239%
2026-07-23	6.2100	6.2100	6.0200	6.0200	+6.549%	8	2,148	-65.116%
2026-07-22	5.4700	5.6500	5.4500	5.6500	+4.244%	8	2,143	-62.832%
2026-07-21	5.7000	5.7000	5.4200	5.4200	-13.002%	33	2,139	-61.255%
2026-07-20	6.2200	6.6000	6.2200	6.2300	-12.254%	14	2,170	-66.292%
2026-07-17	6.9500	7.1000	6.0000	7.1000	-1.114%	81	2,166	-70.423%
2026-07-16	5.8500	7.2000	5.8500	7.1800	+49.583%	677	2,129	-70.752%
2026-07-15	4.7500	5.0000	4.7500	4.8000	+6.667%	11	1,694	-56.250%
2026-07-14	4.4600	4.5000	4.2500	4.5000	-5.063%	13	1,691	-53.333%
2026-07-13	4.4200	4.8100	4.4200	4.7400	+10.748%	42	1,690	-55.696%
2026-07-10	4.4500	4.5000	4.2500	4.2800	0.000%	34	1,688	-50.935%
2026-07-09	4.4600	4.4700	4.2500	4.2800	-5.310%	28	1,679	-50.935%
2026-07-08	4.5000	4.5500	4.4200	4.5200	+3.908%	88	1,678	-53.540%
2026-07-07	4.4000	4.4500	4.3100	4.3500	+8.750%	27	1,683	-51.724%
2026-07-02	4.0000	4.0000	4.0000	4.0000	+13.636%	1	1,672	-47.500%
2026-06-30	3.8200	3.8200	3.5200	3.5200	-2.762%	10	1,672	-40.341%
2026-06-29	4.2500	4.2500	3.6200	3.6200	-22.979%	15	1,672	-41.989%
2026-06-26	4.7000	4.7000	4.7000	4.7000	-16.814%	10	1,668	-55.319%
2026-06-25	5.6500	5.8800	5.5600	5.6500	+2.727%	67	1,668	-62.832%
2026-06-24	5.2600	5.5000	5.2400	5.5000	+13.402%	30	1,661	-61.818%
2026-06-23	4.8000	4.9100	4.6500	4.8500	+1.042%	83	1,653	-56.701%
2026-06-22	4.7000	5.0000	4.7000	4.8000	+6.667%	64	1,675	-56.250%
2026-06-18	4.5400	4.5400	4.5000	4.5000	+9.756%	3	1,640	-53.333%
2026-06-17	4.1000	4.1000	4.1000	4.1000	-10.870%	1	1,640	-48.780%
2026-06-15	4.6000	4.6000	4.6000	4.6000	-8.000%	10	1,640	-54.348%
2026-06-12	4.5300	5.2500	4.5300	5.0000	+25.000%	88	1,640	-58.000%
2026-06-11	4.3500	4.3500	3.9900	4.0000	-5.882%	9	1,605	-47.500%
2026-06-10	4.5000	4.5000	4.2500	4.2500	-1.163%	16	1,602	-50.588%
2026-06-09	4.6500	4.6500	4.3000	4.3000	+2.625%	12	1,598	-51.163%
2026-06-08	4.1500	4.1900	4.1500	4.1900	-1.412%	6	1,598	-49.881%
2026-06-05	4.2500	4.2500	4.2500	4.2500	+19.718%	10	1,593	-50.588%
2026-06-03	3.5500	3.5500	3.5500	3.5500	+1.429%	1	1,583	-40.845%
2026-06-02	3.3800	3.5000	3.3800	3.5000	-11.168%	21	1,583	-40.000%
2026-06-01	3.7500	3.9500	3.7500	3.9400	+7.945%	4	1,565	-46.701%
2026-05-29	3.2400	3.7700	3.2400	3.6500	+34.191%	71	1,562	-42.466%
2026-05-28	2.7600	2.8600	2.7200	2.7200	-6.207%	13	1,528	-22.794%
2026-05-27	2.8300	2.9000	2.7500	2.9000	0.000%	10	1,529	-27.586%
2026-05-26	3.3300	3.3300	2.8200	2.9000	-19.444%	39	1,531	-27.586%
2026-05-22	3.5000	3.6000	3.4500	3.6000	-14.894%	6	1,554	-41.667%
2026-05-21	4.0000	4.2300	4.0000	4.2300	-4.515%	6	1,557	-50.355%
2026-05-20	4.7100	4.7100	4.3900	4.4300	-3.696%	4	1,557	-52.596%
2026-05-19	4.6000	4.6000	4.6000	4.6000	-6.122%	1	1,558	-54.348%
2026-05-18	4.9000	4.9000	4.9000	4.9000	-4.854%	1	1,558	-57.143%
2026-05-15	5.1500	5.1500	5.1500	5.1500	+8.421%	1	1,558	-59.223%
2026-05-14	5.1500	5.1500	4.7500	4.7500	-13.636%	9	1,558	-55.789%
2026-05-13	5.7800	5.7800	5.5000	5.5000	-9.091%	3	1,549	-61.818%
2026-05-12	6.0800	6.0800	6.0500	6.0500	+10.000%	11	1,549	-65.289%
2026-05-11	4.7000	5.5000	4.7000	5.5000	-17.788%	9	1,549	-61.818%
2026-05-07	6.5000	6.6900	6.5000	6.6900	+9.314%	11	1,549	-68.610%
2026-05-06	6.1200	6.1200	6.1200	6.1200	-9.333%	1	1,545	-65.686%
2026-05-05	6.2000	6.7500	6.2000	6.7500	+17.801%	36	1,545	-68.889%
2026-05-04	5.6500	5.7300	5.6500	5.7300	+3.243%	19	1,521	-63.351%
2026-05-01	5.4000	5.5500	5.3500	5.5500	+6.731%	27	1,513	-62.162%
2026-04-30	5.1900	5.2200	5.1700	5.2000	-12.458%	5	1,513	-59.615%
2026-04-29	5.6500	6.0000	5.6500	5.9400	+8.991%	15	1,512	-64.646%
2026-04-28	5.3000	5.4500	5.3000	5.4500	+8.782%	5	1,508	-61.468%
2026-04-24	5.0000	5.0100	4.9000	5.0100	+0.200%	15	1,506	-58.084%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+6.383%	1	1,505	-58.000%
2026-04-22	4.6000	4.7800	4.6000	4.7000	-11.321%	28	1,505	-55.319%
2026-04-21	5.0000	5.3000	4.8000	5.3000	+2.913%	25	1,472	-60.377%
2026-04-20	5.5000	5.9500	5.1500	5.1500	+15.730%	38	1,472	-59.223%
2026-04-17	4.5000	4.5300	4.4500	4.4500	+3.488%	12	1,450	-52.809%
2026-04-16	4.0800	4.4500	4.0800	4.3000	-8.705%	29	1,444	-51.163%
2026-04-15	4.7300	4.8000	4.6500	4.7100	-0.842%	14	1,421	-55.414%
2026-04-14	4.3500	4.8500	4.3500	4.7500	+18.750%	15	1,419	-55.789%
2026-04-13	4.0000	4.0000	4.0000	4.0000	-6.103%	1	1,426	-47.500%
2026-04-10	4.2600	4.2600	4.2600	4.2600	-2.294%	4	1,426	-50.704%
2026-04-08	4.4000	4.4000	4.3600	4.3600	-3.753%	11	1,426	-51.835%
2026-04-06	4.5500	4.5500	4.5000	4.5300	-9.400%	3	1,429	-53.642%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-5.660%	6	1,434	-58.000%
2026-04-01	5.2000	5.3000	5.1000	5.3000	-4.505%	27	1,434	-60.377%
2026-03-31	5.7500	6.1000	5.5500	5.5500	-13.281%	22	1,423	-62.162%
2026-03-30	6.2000	6.4000	6.2000	6.4000	+11.304%	19	1,422	-67.188%
2026-03-27	5.6000	5.8200	5.6000	5.7500	+28.924%	27	1,422	-63.478%
2026-03-25	4.2500	4.4600	4.2500	4.4600	-5.106%	22	1,415	-52.915%
2026-03-20	4.7000	4.7000	4.7000	4.7000	-3.885%	30	1,401	-55.319%
2026-03-19	4.8900	4.8900	4.8900	4.8900	+4.936%	1	1,431	-57.055%
2026-03-17	4.6600	4.6600	4.6600	4.6600	-12.897%	3	1,431	-54.936%
2026-03-16	5.3500	5.3500	5.3500	5.3500	+1.905%	4	1,430	-60.748%
2026-03-11	5.2500	5.2500	5.2500	5.2500	+1.744%	11	1,430	-60.000%
2026-03-10	5.1800	5.2600	5.1600	5.1600	+10.968%	3	1,430	-59.302%
2026-03-05	4.6500	4.6500	4.6500	4.6500	+4.027%	1	1,429	-54.839%
2026-03-04	4.5000	4.7300	4.4400	4.4700	-9.879%	1,803	1,428	-53.020%
2026-03-03	4.9600	4.9600	4.9600	4.9600	-20.640%	1	1,498	-57.661%
2026-02-27	6.1500	6.6000	6.1500	6.2500	+8.319%	6	1,497	-66.400%
2026-02-25	5.7500	5.7700	5.7500	5.7700	-4.312%	6	1,489	-63.605%
2026-02-20	6.0300	6.0300	6.0300	6.0300	-0.822%	2	1,489	-65.174%
2026-02-19	6.0800	6.0800	6.0800	6.0800	-5.590%	4	1,488	-65.461%
2026-02-17	6.5500	6.5500	6.4400	6.4400	-9.296%	31	1,484	-67.391%
2026-02-12	6.3000	7.1000	6.3000	7.1000	+14.148%	29	1,481	-70.423%
2026-02-11	6.2200	6.2200	6.2200	6.2200	+16.045%	2	1,457	-66.238%
2026-02-09	5.2000	5.3800	5.2000	5.3600	-7.586%	7	1,457	-60.821%
2026-02-05	5.8000	5.8000	5.8000	5.8000	+5.072%	10	1,452	-63.793%
2026-02-04	5.1000	5.5200	5.1000	5.5200	+28.074%	4	1,452	-61.957%
2026-02-03	4.3100	4.3100	4.3100	4.3100	-3.146%	1	1,450	-51.276%
2026-01-30	4.3100	4.5000	4.3100	4.4500	+18.667%	56	1,451	-52.809%
2026-01-29	4.5500	4.6100	3.7500	3.7500	-14.773%	3	1,411	-44.000%
2026-01-28	4.6400	4.6400	4.4000	4.4000	-13.725%	4	1,411	-52.273%
2026-01-27	5.0500	5.1000	5.0500	5.1000	+0.592%	3	1,415	-58.824%
2026-01-22	5.0700	5.0700	5.0700	5.0700	-9.140%	1	1,416	-58.580%
2026-01-21	5.5800	5.5800	5.5800	5.5800	+9.627%	3	1,416	-62.366%
2026-01-20	5.1100	5.1200	4.9200	5.0900	+6.042%	88	1,415	-58.743%
2026-01-16	4.8500	4.9500	4.7500	4.8000	-13.824%	14	1,404	-56.250%
2026-01-15	5.6000	5.9000	5.5700	5.5700	-11.727%	35	1,404	-62.298%
2026-01-14	6.3100	6.3100	6.3100	6.3100	-1.097%	10	1,377	-66.719%
2026-01-13	6.3800	6.3800	6.3800	6.3800	+6.333%	2	1,387	-67.085%
2026-01-12	6.5000	6.5000	6.0000	6.0000	+1.523%	3	1,389	-65.000%
2026-01-09	6.3800	6.3800	5.9100	5.9100	-10.455%	4	1,389	-64.467%
2026-01-08	6.6000	6.6000	6.6000	6.6000	-6.516%	2	1,387	-68.182%
2026-01-07	6.8000	7.0600	6.8000	7.0600	+14.239%	12	1,386	-70.255%
2026-01-06	6.4600	6.4600	6.0000	6.1800	-11.714%	19	1,374	-66.019%
2026-01-05	7.1600	7.1900	7.0000	7.0000	-16.168%	16	1,385	-70.000%
2025-12-31	9.0000	9.0000	8.3500	8.3500	-1.765%	13	1,385	-74.850%
2025-12-30	8.5000	8.5000	8.5000	8.5000	+13.333%	1	1,385	-75.294%
2025-12-29	10.3400	10.3400	7.5000	7.5000	-12.281%	6	1,386	-72.000%
2025-12-26	8.7500	8.9100	8.3800	8.5500	+5.948%	7	1,381	-75.439%
2025-12-24	7.8900	8.0800	7.0900	8.0700	+6.184%	23	1,376	-73.978%
2025-12-23	7.9200	7.9200	7.4500	7.6000	-0.262%	27	1,376	-72.368%
2025-12-22	7.6200	7.6200	7.6200	7.6200	-23.800%	1	1,379	-72.441%
2025-12-17	8.9300	10.0000	8.9300	10.0000	+5.263%	9	1,380	-79.000%
2025-12-16	9.2400	9.5000	9.2400	9.5000	+7.345%	2	1,383	-77.895%
2025-12-15	8.8500	8.8500	8.8500	8.8500	+8.990%	1	1,382	-76.271%
2025-12-12	7.8000	8.1200	7.8000	8.1200	+0.247%	12	1,381	-74.138%
2025-12-11	8.1000	8.1000	8.1000	8.1000	-4.142%	20	1,389	-74.074%
2025-12-10	8.6500	8.6500	8.4500	8.4500	+2.424%	2	1,389	-75.148%
2025-12-05	8.2600	8.2600	8.2500	8.2500	-5.172%	4	1,388	-74.545%
2025-12-04	9.6000	9.7000	8.7000	8.7000	-16.826%	5	1,384	-75.862%
2025-12-03	10.3500	10.4600	10.3500	10.4600	-2.698%	46	1,386	-79.924%
2025-12-02	10.7500	10.7500	10.7500	10.7500	-7.883%	1	1,430	-80.465%
2025-12-01	11.5500	11.6700	11.2500	11.6700	+8.056%	3	1,430	-82.005%
2025-11-28	10.9700	11.0000	10.8000	10.8000	-4.085%	3	1,429	-80.556%
2025-11-26	11.2600	11.2600	11.2600	11.2600	-1.141%	2	1,424	-81.350%
2025-11-25	11.3900	11.3900	11.3900	11.3900	+0.530%	1	1,424	-81.563%
2025-11-24	12.0500	12.0500	11.3300	11.3300	-6.364%	12	1,425	-81.465%
2025-11-21	12.0000	12.2000	12.0000	12.1000	+10.100%	212	1,424	-82.645%
2025-11-18	11.1700	11.1700	10.9900	10.9900	-2.137%	2	1,244	-80.892%
2025-11-17	10.7500	11.2300	10.7500	11.2300	+2.557%	10	1,245	-81.300%
2025-11-14	10.6500	10.9500	10.6000	10.9500	+11.849%	8	1,241	-80.822%
2025-11-13	10.3000	10.3000	9.7900	9.7900	+2.728%	6	1,234	-78.550%
2025-11-10	9.5300	9.5300	9.5300	9.5300	+1.275%	3	1,234	-77.964%
2025-11-07	9.7000	9.7000	9.4100	9.4100	+1.292%	4	1,237	-77.683%
2025-11-04	9.2400	9.2900	9.2400	9.2900	-2.416%	9	1,237	-77.395%
2025-11-03	8.6100	9.5200	8.5000	9.5200	+26.093%	423	1,440	-77.941%
2025-10-31	7.6900	8.0700	7.3000	7.5500	-5.625%	22	1,440	-72.185%
2025-10-27	8.0000	8.0000	8.0000	8.0000	-6.542%	30	1,430	-73.750%
2025-10-24	8.5600	8.5600	8.5600	8.5600	-2.727%	2	1,430	-75.467%
2025-10-23	8.5500	8.8000	8.5500	8.8000	-2.439%	2	1,432	-76.136%
2025-10-22	8.9800	9.2500	8.7900	9.0200	+12.609%	17	1,432	-76.718%
2025-10-21	8.0100	8.0100	8.0100	8.0100	+5.812%	1	1,430	-73.783%
2025-10-20	7.3200	7.5700	7.3200	7.5700	-6.773%	2	1,430	-72.259%
2025-10-17	7.9000	8.1200	7.9000	8.1200	+3.177%	5	1,431	-74.138%
2025-10-16	6.6000	7.8700	6.6000	7.8700	+17.288%	2	1,432	-73.316%
2025-10-14	6.7000	6.7100	6.0900	6.7100	+0.902%	5	1,432	-68.703%
2025-10-13	6.8900	7.1300	6.6500	6.6500	-14.414%	22	1,432	-68.421%
2025-10-09	6.7500	7.7700	6.7500	7.7700	+5.285%	2	1,441	-72.973%
2025-10-08	6.8000	7.4800	6.6500	7.3800	-14.484%	65	1,442	-71.545%
2025-10-07	8.7000	9.5400	8.4500	8.6300	+7.875%	14	1,475	-75.666%
2025-10-06	8.1500	8.2400	8.0000	8.0000	-3.030%	20	1,475	-73.750%
2025-10-03	8.2500	8.2500	8.2500	8.2500	-8.638%	1	1,489	-74.545%
2025-10-02	9.5500	9.5500	8.8800	9.0300	-12.330%	15	1,490	-76.744%
2025-10-01	10.7900	11.2100	10.3000	10.3000	-12.712%	29	1,489	-79.612%
2025-09-25	11.2600	11.8000	11.2600	11.8000	+10.280%	9	1,511	-82.203%
2025-09-24	10.7000	10.7000	10.7000	10.7000	-6.957%	21	1,512	-80.374%
2025-09-22	11.5000	11.5000	11.5000	11.5000	-10.156%	2	1,512	-81.739%
2025-09-19	12.8000	12.8000	12.8000	12.8000	-4.478%	2	1,512	-83.594%
2025-09-17	13.4000	13.4000	13.4000	13.4000	-1.687%	1	1,512	-84.328%
2025-09-15	13.4500	13.6300	13.4500	13.6300	-4.685%	5	1,513	-84.593%
2025-09-11	14.3500	14.3500	14.0400	14.3000	-5.735%	3	1,516	-85.315%
2025-09-10	14.8300	15.1700	14.7000	15.1700	+4.261%	6	1,514	-86.157%
2025-09-09	14.7500	14.7500	14.5500	14.5500	+3.191%	14	1,513	-85.567%
2025-09-08	14.3000	14.3000	12.8000	14.1000	+10.588%	27	1,499	-85.106%
2025-09-05	13.2000	13.2000	12.7500	12.7500	-3.263%	2	1,500	-83.529%
2025-09-04	12.4100	13.2500	12.4100	13.1800	+13.621%	4	1,500	-84.067%
2025-09-02	11.1300	11.6000	11.1300	11.6000	+0.433%	17	1,500	-81.897%
2025-08-27	11.5500	11.5500	11.5500	11.5500	+6.354%	1	1,500	-81.818%
2025-08-26	10.4700	10.8600	10.4700	10.8600	-3.638%	2	1,501	-80.663%
2025-08-25	11.3000	11.3000	10.5600	11.2700	-11.330%	22	1,501	-81.366%
2025-08-20	13.0000	13.0000	12.6600	12.7100	+2.500%	44	1,495	-83.478%
2025-08-19	12.2000	12.4000	11.8100	12.4000	+9.735%	4	1,539	-83.065%
2025-08-18	11.3000	11.3000	11.3000	11.3000	-3.004%	1	1,539	-81.416%
2025-08-13	11.6500	11.6500	11.6500	11.6500	+5.144%	1	1,538	-81.974%
2025-08-12	10.6800	11.1300	10.5200	11.0800	-11.360%	30	1,538	-81.047%
2025-08-11	12.3000	12.5000	12.3000	12.5000	+4.167%	2	1,515	-83.200%
2025-08-07	11.7500	12.2100	11.5000	12.0000	+0.167%	118	1,515	-82.500%
2025-08-04	11.9800	11.9800	11.9800	11.9800	-2.124%	7	1,461	-82.471%
2025-08-01	12.0000	12.2400	12.0000	12.2400	+9.776%	2	1,468	-82.843%
2025-07-30	11.0800	11.1500	11.0600	11.1500	-2.193%	12	1,468	-81.166%
2025-07-29	11.4000	11.4000	11.4000	11.4000	+1.786%	15	1,465	-81.579%
2025-07-28	11.2000	11.2000	11.2000	11.2000	-1.582%	20	1,450	-81.250%
2025-07-25	11.0000	11.3800	11.0000	11.3800	+6.355%	20	1,450	-81.547%
2025-07-23	10.7000	10.7000	10.7000	10.7000	-6.957%	1	1,430	-80.374%
2025-07-22	11.5000	11.5000	11.5000	11.5000	+8.902%	3	1,429	-81.739%
2025-07-21	10.5600	10.5600	10.5600	10.5600	-1.124%	1	1,426	-80.114%
2025-07-18	11.1000	11.1000	10.6800	10.6800	-4.472%	6	1,425	-80.337%
2025-07-17	12.3700	12.3700	11.0300	11.1800	-7.527%	37	1,420	-81.216%
2025-07-16	12.2800	12.2800	12.0900	12.0900	-7.000%	8	1,392	-82.630%
2025-07-15	13.0000	13.0000	13.0000	13.0000	-6.810%	2	1,393	-83.846%
2025-07-11	13.9500	13.9500	13.9500	13.9500	-3.793%	3	1,391	-84.946%
2025-07-07	14.5000	14.5000	14.5000	14.5000	+1.399%	1	1,391	-85.517%
2025-07-03	14.3000	14.3000	14.3000	14.3000	+4.456%	1	1,390	-85.315%
2025-06-27	13.6900	13.6900	13.6900	13.6900	+0.293%	1	1,390	-84.660%
2025-06-26	13.5500	13.6500	13.5500	13.6500	+1.111%	54	1,390	-84.615%
2025-06-25	13.5000	13.5000	13.5000	13.5000	+2.740%	2	1,348	-84.444%
2025-06-24	13.5500	13.5500	13.1400	13.1400	-10.000%	2	1,346	-84.018%
2025-06-20	14.6000	14.6000	14.6000	14.6000	-7.243%	10	1,345	-85.616%
2025-06-18	16.0000	16.0000	15.7400	15.7400	-6.142%	2	1,343	-86.658%
2025-06-13	16.7700	16.7700	16.7700	16.7700	-11.034%	2	1,343	-87.478%
2025-06-06	19.3500	19.3500	18.8500	18.8500	-5.038%	8	1,342	-88.859%
2025-06-04	19.8500	19.8500	19.8500	19.8500	-6.588%	47	1,339	-89.421%
2025-05-29	21.3000	21.3000	21.2500	21.2500	+1.384%	60	1,339	-90.118%
2025-05-27	20.9600	20.9600	20.9600	20.9600	-2.693%	3	1,343	-89.981%
2025-05-21	21.0900	21.5400	21.0900	21.5400	+1.604%	19	1,340	-90.251%
2025-05-19	20.4000	21.3000	20.4000	21.2000	+3.465%	13	1,349	-90.094%
2025-05-16	20.0500	20.4900	19.8800	20.4900	-0.146%	12	1,348	-89.751%
2025-05-15	20.2700	20.5200	20.2700	20.5200	+1.034%	6	1,342	-89.766%
2025-05-14	20.2500	20.3100	20.2500	20.3100	-6.406%	79	1,345	-89.660%
2025-05-06	21.8000	21.8000	21.7000	21.7000	-7.265%	60	1,266	-90.323%
2025-04-15	22.9000	23.4000	22.0600	23.4000	-3.585%	17	1,244	-91.026%
2025-04-07	24.2700	24.2700	24.2700	24.2700	-3.422%	7	1,237	-91.347%
2025-04-04	24.3500	25.1300	24.3500	25.1300	+20.239%	4	1,230	-91.643%
2025-03-24	20.9000	20.9000	20.9000	20.9000	-1.693%	20	1,229	-89.952%
2025-03-18	21.2600	21.2600	21.2600	21.2600	+0.520%	1	1,230	-90.122%
2025-03-17	21.1500	21.1500	21.1500	21.1500	-1.261%	24	1,229	-90.071%
2025-03-14	21.4200	21.4200	21.4200	21.4200	+0.516%	2	1,229	-90.196%
2025-03-13	21.7500	21.7500	21.3100	21.3100	+1.476%	21	1,209	-90.145%
2025-03-10	21.3000	21.3000	20.0800	21.0000	+2.840%	2,115	1,209	-90.000%
2025-03-07	20.5000	20.5000	20.4200	20.4200	-1.827%	4	121	-89.716%
2025-03-04	20.8000	20.8000	20.8000	20.8000	-0.621%	5	120	-89.904%
2025-03-03	20.9300	20.9300	20.9300	20.9300	-2.151%	1	115	-89.967%
2025-02-28	21.6500	21.7800	21.1000	21.3900	+5.369%	66	115	-90.182%
2025-02-21	20.3000	20.3000	20.3000	20.3000	+4.910%	32	115	-89.655%
2025-02-19	19.3500	19.3500	19.3500	19.3500	+0.052%	3	120	-89.147%
2025-02-18	19.3400	19.3400	19.3400	19.3400	-0.052%	10	117	-89.142%
2025-02-14	19.3500	19.3500	19.3500	19.3500	-0.769%	200	26	-89.147%
2025-02-10	20.0000	20.0000	19.5000	19.5000	-23.828%	6	26	-89.231%
2025-01-29	25.7000	25.7000	25.6000	25.6000	+7.653%	10	20	-91.797%
2025-01-21	23.7800	23.7800	23.7800	23.7800	0.000%	5	35	-91.169%
2025-01-03	23.7800	23.7800	23.7800	23.7800	-1.736%	10	35	-91.169%
2024-12-04	24.2000	24.2000	24.2000	24.2000	-0.412%	5	30	-91.322%
2024-12-03	24.3000	24.3000	24.3000	24.3000	-5.337%	5	30	-91.358%
2024-11-11	25.6700	25.6700	25.6700	25.6700	-1.534%	1	32	-91.819%
2024-11-07	26.0700	26.0700	26.0700	26.0700	+3.452%	1	33	-91.945%
2024-11-05	25.2000	25.2000	25.2000	25.2000	+2.857%	5	32	-91.667%
2024-10-28	24.5000	24.5000	24.5000	24.5000	0.000%	1	37	-91.429%
2024-10-25	24.5000	24.5000	24.5000	24.5000	-1.922%	2	38	-91.429%
2024-10-24	24.9800	24.9800	24.9800	24.9800	+0.483%	1	37	-91.593%
2024-10-23	24.8600	24.8600	24.8600	24.8600	+0.444%	1	38	-91.553%
2024-10-21	24.7500	24.7500	24.7500	24.7500	-6.533%	1	37	-91.515%
2024-09-16	26.4500	26.9000	26.4000	26.4800	0.000%	49	36	-92.069%

.dark-mode .dQtTmN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQtTmN{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P40ASTS Jan 15 2027 40.00 Put (ASTS270115P00040000)option OPRA

ASTS20270115P40
ASTS Jan 15 2027 40.00 Put (ASTS270115P00040000)
option OPRA