Dark

ASTS20270115P42
ASTS Jan 15 2027 42.00 Put (ASTS270115P00042000)
option OPRA

EOD

Oct 1, 2026

2.53+13.453%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5300	2.5300	2.5300	2.5300	+13.453%	1	479	0.000%
2026-09-30	1.9900	2.2400	1.9900	2.2300	-1.762%	16	478	+13.453%
2026-09-29	1.6700	2.2700	1.6700	2.2700	+10.732%	6	464	+11.454%
2026-09-28	2.0500	2.0500	2.0500	2.0500	+4.061%	1	462	+23.415%
2026-09-25	2.0700	2.0700	1.9700	1.9700	-21.200%	23	461	+28.426%
2026-09-24	2.5000	2.5000	2.5000	2.5000	+9.649%	1	451	+1.200%
2026-09-23	1.9400	2.2800	1.9400	2.2800	+16.923%	25	450	+10.965%
2026-09-22	2.2700	2.2700	1.9500	1.9500	-8.879%	7	449	+29.744%
2026-09-21	2.1400	2.1400	2.1400	2.1400	-17.692%	1	449	+18.224%
2026-09-18	2.1200	2.6500	2.1200	2.6000	+0.775%	6	450	-2.692%
2026-09-15	2.5800	2.5800	2.5800	2.5800	-2.642%	1	446	-1.938%
2026-09-14	2.8100	2.8400	2.6500	2.6500	-3.285%	90	446	-4.528%
2026-09-11	2.7800	2.7800	2.7400	2.7400	+9.600%	7	455	-7.664%
2026-09-10	2.7700	2.7700	2.5000	2.5000	-4.215%	33	449	+1.200%
2026-09-04	2.6000	2.6100	2.5500	2.6100	-4.745%	19	415	-3.065%
2026-09-03	2.7400	2.7400	2.7400	2.7400	+3.788%	16	415	-7.664%
2026-09-02	2.9300	2.9700	2.6400	2.6400	-26.050%	8	399	-4.167%
2026-09-01	3.6000	3.6000	3.5000	3.5700	+15.161%	13	405	-29.132%
2026-08-31	3.1700	3.2500	3.1000	3.1000	-11.429%	29	401	-18.387%
2026-08-28	3.4900	3.5000	3.4900	3.5000	+10.410%	9	386	-27.714%
2026-08-27	3.1700	3.1700	3.1700	3.1700	-9.429%	1	377	-20.189%
2026-08-26	3.5000	3.5000	3.5000	3.5000	+5.422%	1	377	-27.714%
2026-08-25	3.3200	3.3200	3.3200	3.3200	+7.792%	1	377	-23.795%
2026-08-24	3.0000	3.1000	2.9700	3.0800	-1.911%	183	377	-17.857%
2026-08-20	3.2000	3.2000	3.0800	3.1400	+6.803%	57	445	-19.427%
2026-08-19	2.9400	2.9400	2.9400	2.9400	+4.255%	34	448	-13.946%
2026-08-18	3.0500	3.0500	2.8200	2.8200	+13.253%	6	414	-10.284%
2026-08-17	2.4500	2.4900	2.4500	2.4900	-20.952%	12	410	+1.606%
2026-08-13	2.9200	3.1500	2.9100	3.1500	+10.526%	114	408	-19.683%
2026-08-12	2.8500	2.8500	2.8500	2.8500	-21.918%	1	436	-11.228%
2026-08-11	3.4000	3.6500	3.4000	3.6500	-3.947%	101	437	-30.685%
2026-08-10	3.8000	3.8000	3.8000	3.8000	-2.314%	50	404	-33.421%
2026-08-07	4.0700	4.0700	3.8900	3.8900	-4.423%	3	354	-34.961%
2026-08-06	4.0700	4.0700	4.0700	4.0700	-12.473%	2	355	-37.838%
2026-08-04	4.6500	4.6500	4.6500	4.6500	-15.455%	1	355	-45.591%
2026-08-03	5.6500	5.6500	5.5000	5.5000	-17.541%	13	355	-54.000%
2026-07-30	6.6700	6.6700	6.6700	6.6700	-12.237%	2	355	-62.069%
2026-07-29	6.9000	7.6000	6.9000	7.6000	-0.654%	22	355	-66.711%
2026-07-28	7.6500	7.6500	7.6500	7.6500	+7.444%	1	353	-66.928%
2026-07-24	7.1200	7.1200	7.1200	7.1200	+2.446%	4	353	-64.466%
2026-07-23	7.0000	7.0000	6.9500	6.9500	+12.278%	3	349	-63.597%
2026-07-22	6.1900	6.1900	6.1900	6.1900	-0.801%	2	349	-59.128%
2026-07-21	6.2400	6.2400	6.2400	6.2400	-15.676%	1	351	-59.455%
2026-07-20	7.2700	7.4000	7.2700	7.4000	0.000%	26	352	-65.811%
2026-07-17	7.3200	7.4000	7.3200	7.4000	-7.500%	5	342	-65.811%
2026-07-16	7.3500	8.1500	7.3500	8.0000	+55.340%	5	340	-68.375%
2026-07-13	5.1500	5.1500	5.1500	5.1500	-0.962%	20	337	-50.874%
2026-07-10	5.2000	5.2000	5.2000	5.2000	+14.286%	1	337	-51.346%
2026-07-06	4.5000	4.5500	4.5000	4.5500	+4.598%	21	337	-44.396%
2026-06-29	4.3500	4.3500	4.3500	4.3500	-22.321%	2	331	-41.839%
2026-06-26	5.6000	5.6000	5.6000	5.6000	-14.504%	2	333	-54.821%
2026-06-25	6.5500	6.6000	6.5000	6.5500	+39.362%	6	331	-61.374%
2026-06-15	5.1500	5.1500	4.7000	4.7000	+2.174%	135	325	-46.170%
2026-06-11	5.0000	5.0000	4.5000	4.6000	-9.804%	46	334	-45.000%
2026-06-10	4.9100	5.1000	4.9100	5.1000	+15.646%	9	344	-50.392%
2026-06-09	4.4100	4.4100	4.4100	4.4100	+11.646%	2	341	-42.630%
2026-06-02	3.9500	3.9500	3.9500	3.9500	-4.589%	20	343	-35.949%
2026-05-29	4.1400	4.1400	4.1400	4.1400	+31.013%	20	363	-38.889%
2026-05-28	3.1600	3.1600	3.1600	3.1600	-0.315%	1	343	-19.937%
2026-05-26	3.1700	3.1700	3.1700	3.1700	-35.306%	1	344	-20.189%
2026-05-21	4.9000	4.9000	4.9000	4.9000	-8.068%	1	345	-48.367%
2026-05-19	5.3300	5.3300	5.3300	5.3300	-3.964%	1	346	-52.533%
2026-05-15	5.5500	5.5500	5.5500	5.5500	-10.484%	1	347	-54.414%
2026-05-11	6.2000	6.2000	6.2000	6.2000	-13.287%	1	346	-59.194%
2026-05-08	7.2000	7.2000	7.1000	7.1500	+2.878%	8	346	-64.615%
2026-05-06	6.9500	6.9500	6.9500	6.9500	-7.947%	1	346	-63.597%
2026-05-05	7.0000	7.5500	7.0000	7.5500	+23.366%	150	346	-66.490%
2026-05-01	6.1000	6.1700	6.1000	6.1200	+12.294%	44	253	-58.660%
2026-04-24	5.4500	5.4500	5.4500	5.4500	+2.830%	10	253	-53.578%
2026-04-22	5.3000	5.3000	5.3000	5.3000	0.000%	54	243	-52.264%
2026-04-17	4.9900	5.3000	4.9500	5.3000	+8.163%	34	230	-52.264%
2026-04-16	5.1000	5.1000	4.9000	4.9000	-10.909%	60	232	-48.367%
2026-04-15	5.5000	5.5000	5.5000	5.5000	+5.769%	3	232	-54.000%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-20.852%	25	229	-51.346%
2026-03-27	6.5700	6.5700	6.5700	6.5700	+31.400%	11	204	-61.492%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+5.263%	1	204	-49.400%
2026-01-30	4.7500	4.7500	4.7500	4.7500	-22.512%	25	205	-46.737%
2026-01-21	6.1000	6.1300	6.1000	6.1300	+17.885%	5	180	-58.728%
2026-01-16	5.2000	5.2000	5.2000	5.2000	-32.026%	3	188	-51.346%
2026-01-05	7.7200	7.7200	7.6500	7.6500	-18.443%	21	209	-66.928%
2026-01-02	9.7400	9.7400	9.3800	9.3800	+1.957%	2	209	-73.028%
2025-12-31	9.2000	9.2000	9.2000	9.2000	-4.167%	1	208	-72.500%
2025-12-29	9.6000	9.6000	9.6000	9.6000	+20.000%	1	208	-73.646%
2025-12-24	8.0000	8.0000	8.0000	8.0000	-5.660%	1	208	-68.375%
2025-12-22	8.7800	8.7800	8.4800	8.4800	-13.996%	2	208	-70.165%
2025-12-15	9.8600	9.8600	9.8600	9.8600	+9.556%	1	210	-74.341%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-21.397%	1	210	-71.889%
2025-12-03	11.7000	11.7000	11.4500	11.4500	-6.531%	17	211	-77.904%
2025-11-28	12.2500	12.2500	12.2500	12.2500	-8.922%	30	212	-79.347%
2025-11-21	13.4500	13.4500	13.4500	13.4500	+3.462%	20	242	-81.190%
2025-11-20	13.0000	13.0000	13.0000	13.0000	+17.117%	1	252	-80.538%
2025-11-17	12.0200	12.0200	11.1000	11.1000	-7.577%	16	251	-77.207%
2025-11-14	12.0100	12.0100	12.0100	12.0100	+6.283%	5	235	-78.934%
2025-11-13	11.3000	11.3000	11.3000	11.3000	+9.496%	5	230	-77.611%
2025-11-10	10.3200	10.3200	10.3200	10.3200	-0.769%	1	225	-75.484%
2025-11-06	10.4300	10.4400	10.4000	10.4000	+24.253%	12	224	-75.673%
2025-10-29	8.3700	8.3700	8.3700	8.3700	+1.455%	3	227	-69.773%
2025-10-21	8.2500	8.2500	8.2500	8.2500	+17.857%	3	227	-69.333%
2025-10-13	7.5200	7.7200	7.0000	7.0000	-13.043%	32	224	-63.857%
2025-10-08	8.0000	8.0500	8.0000	8.0500	-9.040%	2	204	-68.571%
2025-10-06	8.8500	8.8500	8.8500	8.8500	-11.500%	5	205	-71.412%
2025-10-02	10.0500	10.0500	9.6000	10.0000	-9.910%	18	210	-74.700%
2025-10-01	11.1000	11.1000	11.1000	11.1000	-10.986%	1	207	-77.207%
2025-09-25	12.4700	12.4700	12.4700	12.4700	-4.151%	1	206	-79.711%
2025-09-22	13.2400	13.2400	12.9800	13.0100	-14.800%	3	205	-80.553%
2025-09-17	15.2700	15.2700	15.2700	15.2700	+1.868%	50	204	-83.432%
2025-09-15	14.4000	14.9900	14.4000	14.9900	-2.472%	3	215	-83.122%
2025-09-08	15.3700	15.3700	15.3700	15.3700	+6.885%	2	216	-83.539%
2025-09-05	14.3800	14.3800	14.3800	14.3800	+6.835%	15	216	-82.406%
2025-08-19	13.4600	13.4600	13.4600	13.4600	+4.584%	2	205	-81.204%
2025-08-13	13.3600	13.3600	12.8700	12.8700	-7.742%	12	205	-80.342%
2025-08-08	13.4500	13.9500	13.4500	13.9500	+10.190%	11	214	-81.864%
2025-08-01	12.6600	12.6600	12.6600	12.6600	-0.706%	5	215	-80.016%
2025-07-25	12.9700	12.9700	12.7500	12.7500	-12.791%	7	215	-80.157%
2025-06-27	14.6200	14.6200	14.6200	14.6200	-3.816%	2	210	-82.695%
2025-06-25	15.2000	15.2000	15.2000	15.2000	-13.881%	1	210	-83.355%
2025-06-17	17.6500	17.6500	17.6500	17.6500	+0.857%	30	210	-85.666%
2025-06-16	16.6300	17.5000	16.5400	17.5000	0.000%	210	180	-85.543%

.dark-mode .sMNNBK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMNNBK{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P42ASTS Jan 15 2027 42.00 Put (ASTS270115P00042000)option OPRA

ASTS20270115P42
ASTS Jan 15 2027 42.00 Put (ASTS270115P00042000)
option OPRA