Dark

ASTS20270115P45
ASTS Jan 15 2027 45.00 Put (ASTS270115P00045000)
option OPRA

EOD

Oct 1, 2026

3.65+24.573%(+0.72)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2500	3.6500	3.1900	3.6500	+24.573%	14	2,435	0.000%
2026-09-30	2.8000	2.9300	2.7400	2.9300	-10.671%	19	2,430	+24.573%
2026-09-29	2.9800	3.2800	2.9800	3.2800	+21.033%	6	2,426	+11.280%
2026-09-28	2.7900	2.7900	2.7000	2.7100	-1.812%	4	2,426	+34.686%
2026-09-25	2.8500	2.8500	2.7600	2.7600	-3.158%	3	2,425	+32.246%
2026-09-24	3.2900	3.4000	2.8000	2.8500	-8.065%	61	2,427	+28.070%
2026-09-23	2.8600	3.1000	2.8600	3.1000	+22.047%	15	2,420	+17.742%
2026-09-22	2.7700	2.7700	2.5400	2.5400	-12.111%	30	2,410	+43.701%
2026-09-21	3.0000	3.0000	2.8500	2.8900	-17.429%	92	2,400	+26.298%
2026-09-18	2.8300	3.6500	2.8300	3.5000	+22.378%	101	2,454	+4.286%
2026-09-17	3.1000	3.1000	2.8000	2.8600	-21.644%	110	2,419	+27.622%
2026-09-16	3.7200	3.9000	3.6500	3.6500	+1.955%	23	2,419	0.000%
2026-09-15	3.5500	3.9500	3.5000	3.5800	+4.373%	37	2,409	+1.955%
2026-09-14	4.1000	4.1000	3.4300	3.4300	-4.986%	89	2,425	+6.414%
2026-09-11	3.7000	3.7000	3.6100	3.6100	+0.278%	23	2,452	+1.108%
2026-09-10	3.3500	3.6000	3.3500	3.6000	+6.825%	7	2,471	+1.389%
2026-09-09	3.2000	3.3700	3.2000	3.3700	+11.589%	30	2,471	+8.309%
2026-09-08	3.0000	3.0500	2.9000	3.0200	-13.714%	27	2,466	+20.861%
2026-09-04	3.2500	3.5000	3.0000	3.5000	+1.449%	61	2,478	+4.286%
2026-09-03	3.4500	3.6500	3.4500	3.4500	-1.429%	6	2,478	+5.797%
2026-09-02	3.8400	3.9500	3.5000	3.5000	-24.406%	375	2,477	+4.286%
2026-09-01	4.5200	4.8000	4.5000	4.6300	+12.927%	34	2,567	-21.166%
2026-08-31	4.6500	4.6500	4.1000	4.1000	-9.292%	32	2,543	-10.976%
2026-08-28	4.2300	4.5600	4.1500	4.5200	+10.244%	75	2,520	-19.248%
2026-08-27	4.4500	4.4500	4.0000	4.1000	-9.890%	244	2,488	-10.976%
2026-08-26	4.4800	4.6500	4.4800	4.5500	+7.059%	30	2,302	-19.780%
2026-08-25	4.0900	4.3500	4.0900	4.2500	0.000%	19	2,303	-14.118%
2026-08-24	3.8000	4.2500	3.7800	4.2500	+19.718%	34	2,290	-14.118%
2026-08-21	3.6700	3.6700	3.3700	3.5500	-11.250%	6	2,283	+2.817%
2026-08-20	4.0000	4.2000	3.9800	4.0000	+3.896%	98	2,283	-8.750%
2026-08-19	4.0000	4.1100	3.7500	3.8500	+2.667%	24	2,323	-5.195%
2026-08-18	4.0000	4.0000	3.6000	3.7500	+13.293%	39	2,315	-2.667%
2026-08-17	3.2000	3.3100	3.2000	3.3100	-6.232%	9	2,298	+10.272%
2026-08-14	3.7000	3.7000	3.5300	3.5300	-0.563%	9	2,295	+3.399%
2026-08-13	3.6500	3.7500	3.5500	3.5500	-0.281%	70	2,295	+2.817%
2026-08-12	4.0000	4.0000	3.5500	3.5600	-18.161%	84	2,304	+2.528%
2026-08-11	4.7000	4.7000	4.3500	4.3500	-10.309%	32	2,293	-16.092%
2026-08-10	4.9000	4.9500	4.8500	4.8500	+4.301%	48	2,269	-24.742%
2026-08-07	5.4500	5.5000	4.6500	4.6500	-13.084%	39	2,312	-21.505%
2026-08-06	5.5600	5.5600	5.0000	5.3500	-6.305%	8	2,311	-31.776%
2026-08-05	5.6500	5.8000	5.6200	5.7100	-0.696%	11	2,312	-36.077%
2026-08-04	6.1000	6.1000	5.6100	5.7500	-13.273%	54	2,313	-36.522%
2026-08-03	7.2200	7.2200	6.6300	6.6300	-20.599%	9	2,317	-44.947%
2026-07-31	7.6400	8.3500	7.6400	8.3500	-0.595%	2	2,315	-56.287%
2026-07-30	8.5700	8.5700	7.9500	8.4000	-4.000%	5	2,315	-56.548%
2026-07-29	8.4000	8.7500	8.3300	8.7500	+2.220%	18	2,315	-58.286%
2026-07-28	9.0000	9.4000	8.2800	8.5600	+1.905%	100	2,305	-57.360%
2026-07-27	8.5000	8.5000	8.4000	8.4000	-3.337%	3	2,304	-56.548%
2026-07-24	8.3500	8.8000	8.3500	8.6900	+6.495%	75	2,304	-57.998%
2026-07-23	8.4100	8.4100	8.1600	8.1600	+10.419%	30	2,298	-55.270%
2026-07-22	7.5000	7.5000	7.3900	7.3900	+1.233%	103	2,273	-50.609%
2026-07-21	7.8500	7.8500	7.3000	7.3000	-13.095%	59	2,281	-50.000%
2026-07-20	8.9500	8.9500	8.4000	8.4000	-1.176%	30	2,286	-56.548%
2026-07-17	9.4500	9.4500	8.1500	8.5000	-10.243%	7	2,310	-57.059%
2026-07-16	8.0000	9.6400	7.8500	9.4700	+42.620%	232	2,311	-61.457%
2026-07-15	6.4600	6.6400	6.4600	6.6400	+6.752%	3	2,237	-45.030%
2026-07-14	6.2200	6.2200	6.2200	6.2200	-3.566%	1	2,236	-41.318%
2026-07-13	6.3900	6.4500	6.2500	6.4500	+8.040%	100	2,236	-43.411%
2026-07-10	5.9000	5.9700	5.9000	5.9700	-0.167%	2	2,222	-38.861%
2026-07-09	6.1000	6.2000	5.8800	5.9800	-2.764%	102	2,223	-38.963%
2026-07-08	5.8200	6.2000	5.8200	6.1500	+2.329%	8	2,169	-40.650%
2026-07-07	5.9800	6.0100	5.9800	6.0100	+27.061%	6	2,164	-39.268%
2026-07-01	4.7300	4.7300	4.7300	4.7300	-1.458%	1	2,159	-22.833%
2026-06-30	5.0200	5.1300	4.8000	4.8000	-6.615%	8	2,158	-23.958%
2026-06-29	5.1400	5.1400	5.1400	5.1400	-20.923%	1	2,157	-28.988%
2026-06-26	7.3600	7.3600	6.5000	6.5000	-13.564%	43	2,158	-43.846%
2026-06-25	7.5000	7.9000	7.5000	7.5200	+3.439%	21	2,148	-51.463%
2026-06-24	7.2500	7.3200	7.2500	7.2700	+10.152%	18	2,137	-49.794%
2026-06-23	6.4900	6.6000	6.4900	6.6000	-0.752%	11	2,122	-44.697%
2026-06-22	6.6400	6.7000	6.3200	6.6500	+9.917%	43	2,122	-45.113%
2026-06-18	6.0500	6.0500	6.0500	6.0500	+9.009%	3	2,121	-39.669%
2026-06-17	5.8500	5.9000	5.5500	5.5500	-10.628%	14	2,121	-34.234%
2026-06-16	6.2100	6.2100	6.2100	6.2100	+7.069%	10	2,122	-41.224%
2026-06-15	6.0000	6.1900	5.6000	5.8000	-12.782%	104	2,122	-37.069%
2026-06-12	6.4000	6.8000	6.3500	6.6500	+10.833%	13	2,130	-45.113%
2026-06-11	6.0000	6.0000	6.0000	6.0000	-0.826%	1	2,119	-39.167%
2026-06-10	6.1000	6.1400	5.8000	6.0500	-1.626%	42	2,119	-39.669%
2026-06-09	6.1500	6.1500	6.1500	6.1500	+4.061%	1	2,124	-40.650%
2026-06-05	5.2000	5.9100	5.2000	5.9100	+25.212%	8	2,124	-38.240%
2026-06-03	5.0000	5.0000	4.0900	4.7200	+2.609%	5	2,128	-22.669%
2026-06-02	4.6000	4.6000	4.6000	4.6000	-11.538%	1	2,123	-20.652%
2026-06-01	5.2500	5.2500	5.2000	5.2000	+13.043%	3	2,123	-29.808%
2026-05-29	4.7500	4.8700	4.6000	4.6000	+20.104%	5	2,123	-20.652%
2026-05-28	3.5500	3.8300	3.5500	3.8300	+7.887%	5	2,122	-4.700%
2026-05-27	3.7000	3.7000	3.5500	3.5500	-9.207%	2	2,125	+2.817%
2026-05-26	4.5000	4.5000	3.8000	3.9100	-18.542%	13	2,126	-6.650%
2026-05-22	4.7500	4.8200	4.7500	4.8000	-16.376%	14	2,127	-23.958%
2026-05-21	5.7000	5.7400	5.7000	5.7400	-0.174%	11	2,127	-36.411%
2026-05-20	5.9000	5.9100	5.7500	5.7500	-5.738%	50	2,127	-36.522%
2026-05-19	6.7300	6.7300	6.1000	6.1000	-8.271%	41	2,114	-40.164%
2026-05-18	6.2600	6.8000	6.2600	6.6500	+9.016%	6	2,114	-45.113%
2026-05-15	6.9500	6.9500	6.1000	6.1000	-12.857%	8	2,114	-40.164%
2026-05-14	7.0000	7.0000	7.0000	7.0000	-4.110%	1	2,114	-47.857%
2026-05-13	7.6500	7.6500	7.3000	7.3000	-7.595%	19	2,118	-50.000%
2026-05-12	8.2200	8.2200	7.6300	7.9000	+8.219%	44	2,118	-53.797%
2026-05-11	7.5000	7.5000	7.0500	7.3000	-8.176%	16	2,118	-50.000%
2026-05-08	8.6400	8.6400	7.9500	7.9500	-9.453%	41	2,116	-54.088%
2026-05-07	8.4400	8.7800	8.4400	8.7800	+10.440%	4	2,114	-58.428%
2026-05-06	7.9500	8.0000	7.9000	7.9500	-10.674%	12	2,115	-54.088%
2026-05-05	8.0800	8.9000	8.0800	8.9000	+17.260%	209	2,110	-58.989%
2026-05-04	7.5500	7.7600	7.5000	7.5900	+3.265%	100	2,077	-51.910%
2026-05-01	7.3500	7.3500	7.3500	7.3500	+5.000%	1	1,994	-50.340%
2026-04-30	7.2500	7.2500	7.0000	7.0000	-9.091%	9	1,994	-47.857%
2026-04-29	8.1000	8.1000	7.7000	7.7000	+7.843%	10	1,990	-52.597%
2026-04-28	7.1400	7.1400	7.1400	7.1400	+2.000%	1	1,989	-48.880%
2026-04-27	7.0400	7.0500	7.0000	7.0000	+7.692%	3	1,989	-47.857%
2026-04-23	6.5100	6.5100	6.5000	6.5000	-8.451%	2	1,989	-43.846%
2026-04-21	6.7800	7.1000	6.7800	7.1000	0.000%	35	1,989	-48.592%
2026-04-20	7.1000	7.2500	6.9400	7.1000	+19.529%	55	1,989	-48.592%
2026-04-16	5.7900	5.9400	5.7900	5.9400	-3.415%	34	1,990	-38.552%
2026-04-15	6.4000	6.4000	6.1500	6.1500	+19.417%	2	1,989	-40.650%
2026-04-13	5.3000	5.3000	5.1500	5.1500	-2.647%	12	1,989	-29.126%
2026-04-10	5.2900	5.2900	5.2900	5.2900	-9.727%	1	1,980	-31.002%
2026-04-09	5.8600	5.8600	5.8600	5.8600	+6.545%	50	1,980	-37.713%
2026-04-08	5.5000	5.5000	5.5000	5.5000	-20.290%	2	1,980	-33.636%
2026-04-01	6.9000	6.9000	6.9000	6.9000	-1.429%	6	1,982	-47.101%
2026-03-31	7.6500	7.6500	7.0000	7.0000	-11.728%	8	1,982	-47.857%
2026-03-30	7.9100	7.9300	7.9100	7.9300	+5.733%	15	1,988	-53.972%
2026-03-27	7.0200	7.5000	7.0200	7.5000	+11.940%	27	1,984	-51.333%
2026-03-26	6.7000	6.7000	6.7000	6.7000	+11.667%	1	1,983	-45.522%
2026-03-25	6.1300	6.1300	6.0000	6.0000	-10.045%	3	1,982	-39.167%
2026-03-20	6.6700	6.6700	6.6700	6.6700	+10.248%	6	1,982	-45.277%
2026-03-17	6.0500	6.0500	6.0500	6.0500	-12.319%	2	1,982	-39.669%
2026-03-12	6.9000	6.9000	6.9000	6.9000	0.000%	1	1,982	-47.101%
2026-03-05	6.5000	6.9700	6.4700	6.9000	+16.751%	26	1,984	-47.101%
2026-03-04	6.3000	6.3000	5.8600	5.9100	-11.394%	302	1,974	-38.240%
2026-03-03	6.6700	6.6700	6.6700	6.6700	-14.487%	1	1,984	-45.277%
2026-03-02	7.7500	7.8000	7.7500	7.8000	-6.587%	23	1,985	-53.205%
2026-02-27	8.3000	8.3500	8.3000	8.3500	+8.724%	8	1,969	-56.287%
2026-02-25	7.6800	7.6800	7.6800	7.6800	-1.665%	5	1,973	-52.474%
2026-02-24	7.8100	7.8100	7.8100	7.8100	-4.756%	5	1,973	-53.265%
2026-02-23	8.2000	8.2000	8.2000	8.2000	-2.148%	1	1,971	-55.488%
2026-02-20	8.3800	8.3800	8.3800	8.3800	-0.238%	5	1,971	-56.444%
2026-02-19	8.4000	8.4000	8.4000	8.4000	+9.661%	1	1,971	-56.548%
2026-02-18	7.6600	7.6600	7.6600	7.6600	-9.349%	2	1,971	-52.350%
2026-02-17	8.4500	8.4500	8.4500	8.4500	-1.972%	40	1,973	-56.805%
2026-02-12	8.4400	8.9700	8.4400	8.6200	+18.082%	13	1,955	-57.657%
2026-02-06	7.7000	7.7000	7.3000	7.3000	-5.806%	11	1,963	-50.000%
2026-02-05	7.3000	7.7500	7.3000	7.7500	+26.634%	5	1,963	-52.903%
2026-02-03	6.1200	6.1200	6.1200	6.1200	+6.435%	1	1,964	-40.359%
2026-01-30	5.3000	5.7500	5.3000	5.7500	-0.862%	7	1,964	-36.522%
2026-01-29	6.1900	6.1900	5.8000	5.8000	-9.375%	23	1,959	-37.069%
2026-01-26	6.4000	6.4000	6.4000	6.4000	+9.402%	13	1,959	-42.969%
2026-01-23	5.8500	5.8500	5.8500	5.8500	-10.823%	1	1,946	-37.607%
2026-01-22	6.5600	6.5600	6.5600	6.5600	+3.962%	1	1,946	-44.360%
2026-01-20	6.1700	6.3100	6.1500	6.3100	+4.470%	147	1,945	-42.155%
2026-01-16	6.4000	6.5500	6.0400	6.0400	-24.969%	35	2,004	-39.570%
2026-01-13	8.0500	8.0500	8.0500	8.0500	-0.124%	6	2,004	-54.658%
2026-01-12	8.0600	8.0600	8.0600	8.0600	+2.545%	3	2,004	-54.715%
2026-01-09	7.6000	8.2500	7.3500	7.8600	-13.149%	37	2,007	-53.562%
2026-01-07	8.7000	9.0500	8.5900	9.0500	+10.366%	51	2,004	-59.669%
2026-01-06	8.1300	8.2000	8.1300	8.2000	-3.302%	5	1,973	-55.488%
2026-01-05	7.8000	8.4800	7.8000	8.4800	-12.847%	4	1,972	-56.958%
2026-01-02	10.9400	10.9400	9.7300	9.7300	-7.773%	5	1,972	-62.487%
2025-12-31	10.0500	11.0000	10.0500	10.5500	-1.494%	12	1,975	-65.403%
2025-12-30	10.8700	10.8700	10.7100	10.7100	-4.375%	4	1,975	-65.920%
2025-12-29	11.5000	11.5000	10.7500	11.2000	+1.541%	36	1,975	-67.411%
2025-12-26	10.9700	11.0300	10.9700	11.0300	+7.610%	5	2,003	-66.908%
2025-12-24	9.3700	10.2500	9.3700	10.2500	+5.670%	3	2,002	-64.390%
2025-12-23	10.4000	10.4000	9.7000	9.7000	+0.103%	2	2,002	-62.371%
2025-12-22	10.4000	10.4000	9.5000	9.6900	-22.789%	22	2,001	-62.332%
2025-12-17	12.1000	12.5500	12.1000	12.5500	+11.556%	7	1,995	-70.916%
2025-12-15	12.9000	12.9000	11.2500	11.2500	+11.940%	6	1,988	-67.556%
2025-12-11	10.2000	10.2000	10.0500	10.0500	-12.760%	11	1,982	-63.682%
2025-12-09	11.5200	11.5200	11.5200	11.5200	+0.174%	10	1,981	-68.316%
2025-12-08	11.5000	11.5000	11.5000	11.5000	+4.545%	2	1,971	-68.261%
2025-12-05	11.0000	11.0000	11.0000	11.0000	+0.917%	10	1,973	-66.818%
2025-12-04	12.1000	12.1000	10.9000	10.9000	-15.830%	52	1,963	-66.514%
2025-12-03	13.2000	13.2000	12.9500	12.9500	-5.128%	12	1,956	-71.815%
2025-11-28	13.6500	13.6500	13.6500	13.6500	-3.329%	27	1,949	-73.260%
2025-11-26	13.8100	14.1200	13.8100	14.1200	-7.105%	3	1,946	-74.150%
2025-11-21	15.3500	15.3500	15.2000	15.2000	+5.629%	14	1,946	-75.987%
2025-11-20	14.1000	14.3900	14.1000	14.3900	+2.786%	3	1,937	-74.635%
2025-11-18	14.0000	14.0000	14.0000	14.0000	-0.427%	1	1,937	-73.929%
2025-11-17	14.0600	14.0600	14.0600	14.0600	+6.515%	1	1,937	-74.040%
2025-11-14	13.2000	13.2000	13.2000	13.2000	+2.964%	1	1,937	-72.348%
2025-11-13	12.6500	12.8200	12.6500	12.8200	+9.106%	32	1,936	-71.529%
2025-11-10	11.7500	11.7500	11.7500	11.7500	-4.472%	1	1,904	-68.936%
2025-11-07	12.3500	12.3500	12.3000	12.3000	+5.579%	1,000	1,904	-70.325%
2025-11-05	11.7000	11.9000	11.6500	11.6500	-0.427%	686	1,353	-68.670%
2025-11-04	11.6200	11.7500	11.4500	11.7000	+17.000%	9	670	-68.803%
2025-10-31	10.1000	10.1000	9.8500	10.0000	-9.091%	4	666	-63.500%
2025-10-23	11.0000	11.0000	11.0000	11.0000	0.000%	20	664	-66.818%
2025-10-22	11.0000	11.0000	11.0000	11.0000	+10.000%	3	684	-66.818%
2025-10-17	10.0000	10.0000	10.0000	10.0000	+32.450%	3	687	-63.500%
2025-10-16	7.5500	7.5500	7.5500	7.5500	-9.797%	3	684	-51.656%
2025-10-13	8.8100	8.8100	8.2000	8.3700	-3.237%	41	684	-56.392%
2025-10-10	8.6500	8.6500	8.6500	8.6500	-1.705%	1	693	-57.803%
2025-10-09	9.3100	9.3100	8.7000	8.8000	+2.924%	54	693	-58.523%
2025-10-08	8.5500	8.5500	8.5500	8.5500	-19.718%	20	687	-57.310%
2025-10-07	10.6000	11.0000	10.5800	10.6500	-3.182%	10	661	-65.728%
2025-10-03	10.5800	11.0000	10.5800	11.0000	-12.698%	6	661	-66.818%
2025-10-02	12.6000	12.6000	11.5500	12.6000	-16.667%	6	655	-71.032%
2025-09-30	15.1700	15.1700	15.1200	15.1200	+6.780%	3	655	-75.860%
2025-09-25	14.4000	14.8600	14.1600	14.1600	+5.751%	40	658	-74.223%
2025-09-24	14.2000	14.2000	13.3900	13.3900	+1.670%	22	688	-72.741%
2025-09-23	13.6000	13.6000	13.1700	13.1700	-12.954%	2	698	-72.285%
2025-09-22	14.9700	15.1300	14.8600	15.1300	-8.690%	3	696	-75.876%
2025-09-17	16.5700	16.5700	16.5700	16.5700	-0.659%	1	695	-77.972%
2025-09-16	16.6800	16.6800	16.6800	16.6800	-7.947%	18	695	-78.118%
2025-09-10	18.1200	18.1200	18.1200	18.1200	-0.929%	2	695	-79.857%
2025-09-09	18.2600	18.2900	18.2600	18.2900	+5.296%	2	693	-80.044%
2025-09-08	17.0400	17.3700	17.0400	17.3700	+4.639%	10	693	-78.987%
2025-09-05	16.6000	16.6000	16.6000	16.6000	+3.106%	1	692	-78.012%
2025-09-04	16.3300	16.7200	16.0000	16.1000	+9.449%	7	691	-77.329%
2025-09-03	14.7100	14.7100	14.7100	14.7100	+3.373%	6	688	-75.187%
2025-08-27	14.2700	14.2700	14.2300	14.2300	-8.489%	21	688	-74.350%
2025-08-21	15.6500	15.6500	15.5500	15.5500	+2.101%	7	688	-76.527%
2025-08-19	15.2700	15.2700	15.2300	15.2300	+4.315%	10	682	-76.034%
2025-08-18	14.6000	14.6000	14.6000	14.6000	+2.817%	1	681	-75.000%
2025-08-15	14.2000	14.2000	14.2000	14.2000	-4.054%	1	680	-74.296%
2025-08-13	14.8000	14.8000	14.8000	14.8000	+2.849%	1	680	-75.338%
2025-08-12	12.0000	14.3900	12.0000	14.3900	-7.161%	4	679	-74.635%
2025-08-08	15.5000	15.5000	15.5000	15.5000	+9.851%	5	676	-76.452%
2025-08-05	14.0800	14.1100	14.0800	14.1100	-4.209%	3	671	-74.132%
2025-08-04	14.5500	14.7400	14.5500	14.7300	+5.971%	6	671	-75.221%
2025-07-30	13.9000	13.9000	13.9000	13.9000	-2.113%	5	671	-73.741%
2025-07-29	14.3000	14.3000	14.2000	14.2000	+3.273%	4	676	-74.296%
2025-07-28	14.2000	14.2000	13.7500	13.7500	-4.514%	6	680	-73.455%
2025-07-25	14.2000	14.4000	14.1000	14.4000	+2.857%	18	682	-74.653%
2025-07-18	14.0000	14.0000	14.0000	14.0000	-4.567%	4	671	-73.929%
2025-07-17	13.9000	14.6700	13.9000	14.6700	-3.040%	18	671	-75.119%
2025-07-16	15.1300	15.1300	15.1300	15.1300	-1.497%	1	670	-75.876%
2025-07-15	15.3600	15.3600	15.3600	15.3600	-4.060%	1	670	-76.237%
2025-07-14	16.8800	16.8800	16.0100	16.0100	-2.793%	2	670	-77.202%
2025-07-11	17.3300	17.3300	16.4700	16.4700	-7.886%	2	670	-77.838%
2025-07-09	17.8600	17.9600	17.8600	17.8800	+6.302%	10	670	-79.586%
2025-07-07	16.8200	16.8200	16.8200	16.8200	-4.703%	1	665	-78.300%
2025-07-03	17.6500	17.6500	17.6500	17.6500	-1.671%	2	667	-79.320%
2025-07-02	17.6500	17.9500	17.6500	17.9500	+8.920%	21	667	-79.666%
2025-06-27	16.4800	16.4800	16.4800	16.4800	-0.902%	1	650	-77.852%
2025-06-26	16.6500	16.6500	16.6200	16.6300	+0.788%	6	650	-78.052%
2025-06-25	16.5000	16.5000	16.5000	16.5000	+0.487%	14	644	-77.879%
2025-06-24	17.0600	17.0600	16.4200	16.4200	-8.879%	6	630	-77.771%
2025-06-23	18.0200	18.0200	18.0200	18.0200	-9.900%	6	629	-79.745%
2025-06-13	19.3300	20.0000	19.3000	20.0000	-3.846%	132	629	-81.750%
2025-06-09	20.8000	20.8000	20.8000	20.8000	-17.296%	1	574	-82.452%
2025-05-19	25.1500	25.1500	25.1500	25.1500	-7.196%	1	574	-85.487%
2025-04-30	27.1500	27.1500	27.1000	27.1000	+1.271%	7	575	-86.531%
2025-04-10	26.7600	26.7600	26.7600	26.7600	+1.210%	1	568	-86.360%
2025-04-09	28.6500	28.6500	26.4400	26.4400	-11.867%	2	567	-86.195%
2025-04-07	30.0000	30.0000	30.0000	30.0000	+11.111%	10	567	-87.833%
2025-04-02	27.0000	27.0000	27.0000	27.0000	+2.467%	2	567	-86.481%
2025-03-20	26.5500	26.5500	26.3500	26.3500	+4.150%	2	567	-86.148%
2025-03-18	25.2500	25.3000	25.2500	25.3000	+2.222%	2	565	-85.573%
2025-03-17	24.7500	24.7500	24.7500	24.7500	+0.121%	1	563	-85.253%
2025-03-14	24.7200	24.7200	24.7200	24.7200	-2.868%	2	562	-85.235%
2025-03-11	25.4500	25.4500	25.4500	25.4500	+2.414%	20	561	-85.658%
2025-03-10	24.4500	24.8500	24.2500	24.8500	+1.511%	10	561	-85.312%
2025-03-07	24.5000	24.5000	24.1900	24.4800	+2.642%	34	560	-85.090%
2025-03-06	23.8500	23.8500	23.8500	23.8500	+3.202%	15	551	-84.696%
2025-03-05	23.6100	23.7000	23.1100	23.1100	-9.159%	39	536	-84.206%
2025-03-04	25.3800	25.4400	25.3800	25.4400	+2.746%	6	513	-85.653%
2025-03-03	24.8600	25.0000	24.7600	24.7600	-4.217%	215	514	-85.258%
2025-02-27	25.8500	25.8500	25.8500	25.8500	+8.386%	4	408	-85.880%
2025-02-26	23.8500	23.8500	23.8500	23.8500	-5.954%	1	408	-84.696%
2025-02-25	25.3600	25.3600	25.3600	25.3600	+5.667%	1	407	-85.607%
2025-02-21	23.6500	24.0000	23.6500	24.0000	0.000%	16	407	-84.792%
2025-02-20	24.0000	24.0000	24.0000	24.0000	+6.195%	4	403	-84.792%
2025-02-18	22.5800	22.6000	22.5800	22.6000	-5.873%	2	399	-83.850%
2025-02-12	24.4000	24.4000	24.0100	24.0100	+5.307%	15	397	-84.798%
2025-02-10	23.4000	23.6500	22.8000	22.8000	-10.763%	37	392	-83.991%
2025-02-07	25.5500	25.5500	25.5500	25.5500	+0.591%	2	379	-85.714%
2025-02-06	25.4500	25.4500	25.4000	25.4000	-3.897%	10	379	-85.630%
2025-02-05	26.7000	26.7000	26.4300	26.4300	-3.187%	11	373	-86.190%
2025-02-04	27.3000	27.3000	27.3000	27.3000	-3.534%	1	372	-86.630%
2025-01-31	28.0000	28.3000	27.7000	28.3000	-4.068%	58	372	-87.102%
2025-01-30	29.5000	29.5000	29.5000	29.5000	-1.667%	20	344	-87.627%
2025-01-29	30.0000	30.0000	30.0000	30.0000	+2.564%	1	344	-87.833%
2025-01-23	28.4000	29.2500	28.4000	29.2500	+7.143%	31	343	-87.521%
2025-01-21	27.3000	27.3000	27.3000	27.3000	-2.500%	1	322	-86.630%
2025-01-17	28.1700	28.1700	28.0000	28.0000	-0.780%	200	233	-86.964%
2025-01-16	28.2200	28.2200	28.2200	28.2200	-0.177%	2	233	-87.066%
2025-01-15	28.2700	28.2700	28.2700	28.2700	-1.257%	1	231	-87.089%
2025-01-13	28.6300	28.6300	28.6300	28.6300	+1.023%	1	231	-87.251%
2025-01-02	28.3300	28.3400	28.3300	28.3400	+3.962%	70	230	-87.121%
2024-12-18	27.2600	27.2600	27.2600	27.2600	+1.376%	1	230	-86.610%
2024-12-17	26.8900	26.8900	26.8900	26.8900	-1.861%	40	231	-86.426%
2024-12-16	27.4000	27.4000	27.4000	27.4000	-0.146%	10	261	-86.679%
2024-12-11	27.4400	27.4400	27.4400	27.4400	+3.547%	1	261	-86.698%
2024-12-10	26.5000	26.5000	26.5000	26.5000	-0.301%	50	262	-86.226%
2024-12-09	25.8000	26.5800	25.8000	26.5800	-2.602%	51	212	-86.268%
2024-12-06	27.2900	27.2900	27.2900	27.2900	-6.445%	2	201	-86.625%
2024-11-21	29.1700	29.1700	29.1700	29.1700	+0.241%	1	201	-87.487%
2024-11-20	29.5000	29.5000	29.1000	29.1000	+3.191%	7	201	-87.457%
2024-11-19	28.7000	28.7000	28.2000	28.2000	-0.634%	73	205	-87.057%
2024-11-18	28.3800	28.3800	28.3800	28.3800	-3.797%	1	136	-87.139%
2024-11-15	30.2000	30.2000	29.0000	29.5000	+1.375%	12	136	-87.627%
2024-11-14	28.1900	29.1000	28.1900	29.1000	+3.929%	3	135	-87.457%
2024-11-13	28.8000	28.8000	28.0000	28.0000	-5.405%	9	135	-86.964%
2024-11-12	29.6000	29.6000	29.6000	29.6000	-0.337%	1	131	-87.669%
2024-11-11	29.8200	29.8200	29.6500	29.7000	-3.257%	3	131	-87.710%
2024-11-07	30.7000	30.7000	30.7000	30.7000	+5.862%	1	131	-88.111%
2024-11-05	29.3500	29.3500	28.4500	29.0000	-0.685%	10	130	-87.414%
2024-11-01	29.2000	29.2000	29.2000	29.2000	-0.680%	12	130	-87.500%
2024-10-31	29.6500	29.6500	29.4000	29.4000	+3.704%	5	124	-87.585%
2024-10-30	28.3500	28.3500	28.3500	28.3500	+0.177%	2	124	-87.125%
2024-10-29	28.9000	28.9000	28.3000	28.3000	-0.422%	5	122	-87.102%
2024-10-28	28.5000	28.5000	28.4200	28.4200	-1.319%	2	117	-87.157%
2024-10-23	28.8000	28.8000	28.8000	28.8000	-1.505%	52	116	-87.326%
2024-10-21	29.1800	29.2400	29.1800	29.2400	-0.544%	5	66	-87.517%
2024-10-16	28.7900	29.4000	28.7900	29.4000	-2.000%	17	61	-87.585%
2024-10-15	30.0000	30.0000	30.0000	30.0000	0.000%	1	60	-87.833%
2024-10-09	30.0000	30.0000	30.0000	30.0000	+0.334%	10	59	-87.833%
2024-10-08	29.9000	29.9000	29.9000	29.9000	+0.336%	1	49	-87.793%
2024-10-04	29.4500	30.3500	29.4500	29.8000	-0.799%	44	48	-87.752%
2024-09-25	30.1900	30.1900	30.0000	30.0400	+0.133%	20	28	-87.850%
2024-09-23	30.2000	30.2000	30.0000	30.0000	+1.798%	2	24	-87.833%
2024-09-19	29.6000	29.6000	27.8000	29.4700	-3.059%	8	22	-87.615%
2024-09-18	30.3200	30.4000	30.3200	30.4000	+0.330%	3	18	-87.993%
2024-09-17	30.3000	30.3000	30.3000	30.3000	-0.980%	5	15	-87.954%
2024-09-16	30.5200	30.8500	30.5200	30.6000	0.000%	10	10	-88.072%

.dark-mode .CfPSJN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CfPSJN{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P45ASTS Jan 15 2027 45.00 Put (ASTS270115P00045000)option OPRA

ASTS20270115P45
ASTS Jan 15 2027 45.00 Put (ASTS270115P00045000)
option OPRA