Dark

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

EOD

Aug 10, 2026

3.80-2.314%(-0.09)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.8000	3.8000	3.8000	3.8000	-2.314%	50	404	0.000%
2026-08-07	4.0700	4.0700	3.8900	3.8900	-4.423%	3	354	-2.314%
2026-08-06	4.0700	4.0700	4.0700	4.0700	-12.473%	2	355	-6.634%
2026-08-04	4.6500	4.6500	4.6500	4.6500	-15.455%	1	355	-18.280%
2026-08-03	5.6500	5.6500	5.5000	5.5000	-17.541%	13	355	-30.909%
2026-07-30	6.6700	6.6700	6.6700	6.6700	-12.237%	2	355	-43.028%
2026-07-29	6.9000	7.6000	6.9000	7.6000	-0.654%	22	355	-50.000%
2026-07-28	7.6500	7.6500	7.6500	7.6500	+7.444%	1	353	-50.327%
2026-07-24	7.1200	7.1200	7.1200	7.1200	+2.446%	4	353	-46.629%
2026-07-23	7.0000	7.0000	6.9500	6.9500	+12.278%	3	349	-45.324%
2026-07-22	6.1900	6.1900	6.1900	6.1900	-0.801%	2	349	-38.611%
2026-07-21	6.2400	6.2400	6.2400	6.2400	-15.676%	1	351	-39.103%
2026-07-20	7.2700	7.4000	7.2700	7.4000	0.000%	26	352	-48.649%
2026-07-17	7.3200	7.4000	7.3200	7.4000	-7.500%	5	342	-48.649%
2026-07-16	7.3500	8.1500	7.3500	8.0000	+55.340%	5	340	-52.500%
2026-07-13	5.1500	5.1500	5.1500	5.1500	-0.962%	20	337	-26.214%
2026-07-10	5.2000	5.2000	5.2000	5.2000	+14.286%	1	337	-26.923%
2026-07-06	4.5000	4.5500	4.5000	4.5500	+4.598%	21	337	-16.484%
2026-06-29	4.3500	4.3500	4.3500	4.3500	-22.321%	2	331	-12.644%
2026-06-26	5.6000	5.6000	5.6000	5.6000	-14.504%	2	333	-32.143%
2026-06-25	6.5500	6.6000	6.5000	6.5500	+39.362%	6	331	-41.985%
2026-06-15	5.1500	5.1500	4.7000	4.7000	+2.174%	135	325	-19.149%
2026-06-11	5.0000	5.0000	4.5000	4.6000	-9.804%	46	334	-17.391%
2026-06-10	4.9100	5.1000	4.9100	5.1000	+15.646%	9	344	-25.490%
2026-06-09	4.4100	4.4100	4.4100	4.4100	+11.646%	2	341	-13.832%
2026-06-02	3.9500	3.9500	3.9500	3.9500	-4.589%	20	343	-3.797%
2026-05-29	4.1400	4.1400	4.1400	4.1400	+31.013%	20	363	-8.213%
2026-05-28	3.1600	3.1600	3.1600	3.1600	-0.315%	1	343	+20.253%
2026-05-26	3.1700	3.1700	3.1700	3.1700	-35.306%	1	344	+19.874%
2026-05-21	4.9000	4.9000	4.9000	4.9000	-8.068%	1	345	-22.449%
2026-05-19	5.3300	5.3300	5.3300	5.3300	-3.964%	1	346	-28.705%
2026-05-15	5.5500	5.5500	5.5500	5.5500	-10.484%	1	347	-31.532%
2026-05-11	6.2000	6.2000	6.2000	6.2000	-13.287%	1	346	-38.710%
2026-05-08	7.2000	7.2000	7.1000	7.1500	+2.878%	8	346	-46.853%
2026-05-06	6.9500	6.9500	6.9500	6.9500	-7.947%	1	346	-45.324%
2026-05-05	7.0000	7.5500	7.0000	7.5500	+23.366%	150	346	-49.669%
2026-05-01	6.1000	6.1700	6.1000	6.1200	+12.294%	44	253	-37.908%
2026-04-24	5.4500	5.4500	5.4500	5.4500	+2.830%	10	253	-30.275%
2026-04-22	5.3000	5.3000	5.3000	5.3000	0.000%	54	243	-28.302%
2026-04-17	4.9900	5.3000	4.9500	5.3000	+8.163%	34	230	-28.302%
2026-04-16	5.1000	5.1000	4.9000	4.9000	-10.909%	60	232	-22.449%
2026-04-15	5.5000	5.5000	5.5000	5.5000	+5.769%	3	232	-30.909%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-20.852%	25	229	-26.923%
2026-03-27	6.5700	6.5700	6.5700	6.5700	+31.400%	11	204	-42.161%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+5.263%	1	204	-24.000%
2026-01-30	4.7500	4.7500	4.7500	4.7500	-22.512%	25	205	-20.000%
2026-01-21	6.1000	6.1300	6.1000	6.1300	+17.885%	5	180	-38.010%
2026-01-16	5.2000	5.2000	5.2000	5.2000	-32.026%	3	188	-26.923%
2026-01-05	7.7200	7.7200	7.6500	7.6500	-18.443%	21	209	-50.327%
2026-01-02	9.7400	9.7400	9.3800	9.3800	+1.957%	2	209	-59.488%
2025-12-31	9.2000	9.2000	9.2000	9.2000	-4.167%	1	208	-58.696%
2025-12-29	9.6000	9.6000	9.6000	9.6000	+20.000%	1	208	-60.417%
2025-12-24	8.0000	8.0000	8.0000	8.0000	-5.660%	1	208	-52.500%
2025-12-22	8.7800	8.7800	8.4800	8.4800	-13.996%	2	208	-55.189%
2025-12-15	9.8600	9.8600	9.8600	9.8600	+9.556%	1	210	-61.460%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-21.397%	1	210	-57.778%
2025-12-03	11.7000	11.7000	11.4500	11.4500	-6.531%	17	211	-66.812%
2025-11-28	12.2500	12.2500	12.2500	12.2500	-8.922%	30	212	-68.980%
2025-11-21	13.4500	13.4500	13.4500	13.4500	+3.462%	20	242	-71.747%
2025-11-20	13.0000	13.0000	13.0000	13.0000	+17.117%	1	252	-70.769%
2025-11-17	12.0200	12.0200	11.1000	11.1000	-7.577%	16	251	-65.766%
2025-11-14	12.0100	12.0100	12.0100	12.0100	+6.283%	5	235	-68.360%
2025-11-13	11.3000	11.3000	11.3000	11.3000	+9.496%	5	230	-66.372%
2025-11-10	10.3200	10.3200	10.3200	10.3200	-0.769%	1	225	-63.178%
2025-11-06	10.4300	10.4400	10.4000	10.4000	+24.253%	12	224	-63.462%
2025-10-29	8.3700	8.3700	8.3700	8.3700	+1.455%	3	227	-54.600%
2025-10-21	8.2500	8.2500	8.2500	8.2500	+17.857%	3	227	-53.939%
2025-10-13	7.5200	7.7200	7.0000	7.0000	-13.043%	32	224	-45.714%
2025-10-08	8.0000	8.0500	8.0000	8.0500	-9.040%	2	204	-52.795%
2025-10-06	8.8500	8.8500	8.8500	8.8500	-11.500%	5	205	-57.062%
2025-10-02	10.0500	10.0500	9.6000	10.0000	-9.910%	18	210	-62.000%
2025-10-01	11.1000	11.1000	11.1000	11.1000	-10.986%	1	207	-65.766%
2025-09-25	12.4700	12.4700	12.4700	12.4700	-4.151%	1	206	-69.527%
2025-09-22	13.2400	13.2400	12.9800	13.0100	-14.800%	3	205	-70.792%
2025-09-17	15.2700	15.2700	15.2700	15.2700	+1.868%	50	204	-75.115%
2025-09-15	14.4000	14.9900	14.4000	14.9900	-2.472%	3	215	-74.650%
2025-09-08	15.3700	15.3700	15.3700	15.3700	+6.885%	2	216	-75.277%
2025-09-05	14.3800	14.3800	14.3800	14.3800	+6.835%	15	216	-73.574%
2025-08-19	13.4600	13.4600	13.4600	13.4600	+4.584%	2	205	-71.768%
2025-08-13	13.3600	13.3600	12.8700	12.8700	-7.742%	12	205	-70.474%
2025-08-08	13.4500	13.9500	13.4500	13.9500	+10.190%	11	214	-72.760%
2025-08-01	12.6600	12.6600	12.6600	12.6600	-0.706%	5	215	-69.984%
2025-07-25	12.9700	12.9700	12.7500	12.7500	-12.791%	7	215	-70.196%
2025-06-27	14.6200	14.6200	14.6200	14.6200	-3.816%	2	210	-74.008%
2025-06-25	15.2000	15.2000	15.2000	15.2000	-13.881%	1	210	-75.000%
2025-06-17	17.6500	17.6500	17.6500	17.6500	+0.857%	30	210	-78.470%
2025-06-16	16.6300	17.5000	16.5400	17.5000	0.000%	210	180	-78.286%

.dark-mode .z9LcGY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z9LcGY{ 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