Dark

ASTS20270115P47
ASTS Jan 15 2027 47.00 Put (ASTS270115P00047000)
option OPRA

EOD

Aug 10, 2026

5.53+2.218%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.5300	5.5300	5.5300	5.5300	+2.218%	1	494	0.000%
2026-08-07	5.4100	5.4100	5.4100	5.4100	-6.724%	1	494	+2.218%
2026-08-06	5.8500	5.8500	5.8000	5.8000	-11.450%	2	493	-4.655%
2026-08-05	6.4500	6.5500	6.3500	6.5500	-1.504%	14	493	-15.573%
2026-08-04	6.4200	6.9000	6.4200	6.6500	-26.519%	68	484	-16.842%
2026-07-31	9.0500	9.0500	9.0500	9.0500	-4.030%	1	530	-38.895%
2026-07-29	9.1000	9.4500	9.1000	9.4300	-1.771%	9	530	-41.357%
2026-07-28	10.1700	10.3100	9.5500	9.6000	+2.674%	65	524	-42.396%
2026-07-27	9.3500	9.4000	9.3000	9.3500	-3.509%	6	505	-40.856%
2026-07-24	9.6900	9.6900	9.6900	9.6900	+2.540%	3	504	-42.931%
2026-07-23	9.0400	9.4500	9.0400	9.4500	+15.244%	32	502	-41.481%
2026-07-21	8.6500	8.6500	8.2000	8.2000	-15.897%	2	502	-32.561%
2026-07-20	9.9500	9.9500	9.4000	9.7500	+2.308%	95	503	-43.282%
2026-07-17	9.5100	9.6500	9.5100	9.5300	-9.411%	18	518	-41.973%
2026-07-16	9.6200	10.7000	9.6200	10.5200	+51.367%	9	532	-47.433%
2026-07-14	6.8500	6.9500	6.8500	6.9500	-3.472%	59	530	-20.432%
2026-07-13	7.0000	7.2000	7.0000	7.2000	+7.463%	36	516	-23.194%
2026-07-10	6.7000	6.7000	6.7000	6.7000	+3.876%	3	545	-17.463%
2026-07-08	6.4500	6.4500	6.4500	6.4500	-4.444%	1	545	-14.264%
2026-07-07	6.7500	6.7500	6.6500	6.7500	+11.386%	6	546	-18.074%
2026-07-06	6.0600	6.0600	6.0600	6.0600	-14.648%	1	542	-8.746%
2026-06-23	7.2000	7.2000	7.1000	7.1000	-4.698%	2	541	-22.113%
2026-06-22	7.3000	7.5500	7.3000	7.4500	+7.971%	60	543	-25.772%
2026-06-18	6.9000	6.9000	6.9000	6.9000	+7.813%	5	508	-19.855%
2026-06-15	6.8500	6.8500	6.3500	6.4000	-5.185%	63	508	-13.594%
2026-06-10	6.6500	6.7500	6.4500	6.7500	-1.316%	5	517	-18.074%
2026-06-09	6.8400	6.8400	6.8400	6.8400	+13.058%	1	519	-19.152%
2026-06-05	6.0200	6.0500	6.0200	6.0500	+20.278%	2	518	-8.595%
2026-06-02	5.0300	5.0300	5.0300	5.0300	-4.190%	4	518	+9.940%
2026-05-29	4.9000	5.2500	4.9000	5.2500	+22.951%	5	522	+5.333%
2026-05-26	4.4600	4.4600	4.2700	4.2700	-32.222%	3	522	+29.508%
2026-05-21	6.3000	6.3000	6.3000	6.3000	-3.817%	40	521	-12.222%
2026-05-20	6.5500	6.5500	6.5500	6.5500	-2.963%	30	521	-15.573%
2026-05-19	6.7500	6.7500	6.7500	6.7500	-9.396%	25	521	-18.074%
2026-05-15	7.9300	7.9300	7.4500	7.4500	-3.372%	3	521	-25.772%
2026-05-14	8.0500	8.0500	7.7100	7.7100	-3.383%	9	522	-28.275%
2026-05-13	8.6000	8.6500	7.9800	7.9800	-8.800%	12	515	-30.702%
2026-05-12	8.7500	8.7500	8.7500	8.7500	-5.405%	2	515	-36.800%
2026-05-08	9.2500	9.2500	9.2500	9.2500	+4.520%	6	515	-40.216%
2026-05-06	9.1900	9.1900	8.8000	8.8500	-9.231%	28	515	-37.514%
2026-05-05	9.1000	9.7500	9.1000	9.7500	+16.071%	11	501	-43.282%
2026-05-04	8.5000	8.5000	8.3500	8.4000	+2.439%	58	499	-34.167%
2026-05-01	8.2000	8.2000	8.2000	8.2000	+3.797%	6	445	-32.561%
2026-04-30	8.1000	8.1000	7.8000	7.9000	+0.381%	27	445	-30.000%
2026-04-27	7.8700	7.8700	7.8700	7.8700	+13.237%	25	435	-29.733%
2026-04-22	6.9500	6.9500	6.9500	6.9500	+2.356%	19	422	-20.432%
2026-04-17	6.7900	6.7900	6.7900	6.7900	+6.593%	1	405	-18.557%
2026-04-14	6.0500	6.3700	6.0500	6.3700	-22.600%	2	406	-13.187%
2026-03-31	8.2300	8.2300	8.2300	8.2300	-11.505%	10	406	-32.807%
2026-03-30	9.3000	9.3000	9.3000	9.3000	+19.691%	1	406	-40.538%
2026-03-03	7.7700	7.7700	7.7700	7.7700	-16.091%	1	405	-28.829%
2026-03-02	9.2800	9.3600	9.2600	9.2600	+0.762%	295	405	-40.281%
2026-02-27	9.3200	9.3200	9.1900	9.1900	+4.909%	10	477	-39.826%
2026-02-19	8.7500	8.7600	8.7500	8.7600	+6.699%	3	476	-36.872%
2026-02-05	8.2100	8.2100	8.2100	8.2100	+3.270%	1	477	-32.643%
2026-01-21	7.9500	7.9500	7.9500	7.9500	+15.051%	1	477	-30.440%
2026-01-20	6.8900	6.9500	6.8600	6.9100	+2.370%	132	477	-19.971%
2026-01-16	6.9500	6.9500	6.7500	6.7500	-16.667%	4	480	-18.074%
2026-01-15	8.1000	8.1000	8.1000	8.1000	-10.000%	1	480	-31.728%
2026-01-13	9.0000	9.0000	9.0000	9.0000	-9.091%	1	480	-38.556%
2026-01-08	9.9000	9.9000	9.9000	9.9000	+11.236%	5	479	-44.141%
2026-01-06	8.9000	8.9000	8.9000	8.9000	-25.771%	10	484	-37.865%
2026-01-02	11.4700	11.9900	11.4700	11.9900	-4.992%	2	494	-53.878%
2025-12-29	12.1200	12.6200	12.1200	12.6200	+22.882%	29	495	-56.181%
2025-12-24	10.2700	10.2700	10.2700	10.2700	+0.195%	1	496	-46.154%
2025-12-23	10.2500	10.2500	10.2500	10.2500	-4.206%	10	496	-46.049%
2025-12-22	10.7000	10.7000	10.7000	10.7000	-18.939%	20	486	-48.318%
2025-12-18	13.1500	13.2000	13.1500	13.2000	+19.241%	37	466	-58.106%
2025-12-12	11.0700	11.0700	11.0700	11.0700	-6.186%	1	429	-50.045%
2025-12-09	11.8000	11.8000	11.8000	11.8000	-1.667%	1	429	-53.136%
2025-12-05	12.0000	12.0000	12.0000	12.0000	-8.397%	2	428	-53.917%
2025-12-04	13.1000	13.1000	13.1000	13.1000	-16.561%	18	426	-57.786%
2025-12-01	15.7000	15.7000	15.7000	15.7000	+4.458%	18	444	-64.777%
2025-11-28	15.0300	15.0300	15.0300	15.0300	-8.354%	1	444	-63.207%
2025-11-21	16.7500	16.7500	16.4000	16.4000	+11.945%	3	444	-66.280%
2025-11-14	14.3700	14.6500	13.8800	14.6500	+2.448%	378	443	-62.253%
2025-11-13	13.8800	14.3000	13.8800	14.3000	+14.400%	32	69	-61.329%
2025-11-04	13.1000	13.1000	12.5000	12.5000	+14.155%	3	38	-55.760%
2025-10-31	10.9300	11.1000	10.7500	10.9500	+2.528%	45	36	-49.498%
2025-10-29	10.6800	10.6800	10.6800	10.6800	-1.657%	1	25	-48.221%
2025-10-27	10.8600	10.8600	10.8600	10.8600	-12.911%	1	26	-49.079%
2025-10-22	12.4700	12.4700	12.4700	12.4700	+34.811%	1	26	-55.654%
2025-10-14	9.1800	9.2500	9.1800	9.2500	-4.835%	3	25	-40.216%
2025-10-13	9.4300	9.7200	9.4300	9.7200	-4.047%	4	27	-43.107%
2025-10-10	10.1300	10.1300	10.1300	10.1300	-0.784%	2	28	-45.410%
2025-10-09	10.2100	10.2100	10.2100	10.2100	+10.978%	1	26	-45.837%
2025-10-08	9.2000	9.2000	9.2000	9.2000	-26.693%	1	26	-39.891%
2025-10-06	12.5500	12.5500	12.5500	12.5500	-4.924%	1	25	-55.936%
2025-10-02	13.2000	13.2000	13.2000	13.2000	-7.368%	1	25	-58.106%
2025-10-01	14.2500	14.2500	14.2500	14.2500	-11.215%	1	25	-61.193%
2025-09-30	16.2400	16.2400	16.0500	16.0500	+9.258%	2	25	-65.545%
2025-09-23	14.6900	14.6900	14.6900	14.6900	-9.321%	1	23	-62.355%
2025-09-22	16.2000	16.2000	16.2000	16.2000	-4.930%	1	23	-65.864%
2025-09-19	17.0400	17.0400	17.0400	17.0400	-6.116%	1	22	-67.547%
2025-09-17	18.1500	18.1500	18.1500	18.1500	+10.401%	1	21	-69.532%
2025-09-03	16.4400	16.4400	16.4400	16.4400	+5.860%	10	20	-66.363%
2025-08-29	15.5300	15.5300	15.5300	15.5300	-3.240%	1	19	-64.392%
2025-08-15	15.8200	16.0500	15.8200	16.0500	+3.083%	2	19	-65.545%
2025-08-13	16.3500	16.3500	15.5700	15.5700	-9.477%	12	18	-64.483%
2025-08-07	17.2000	17.2000	17.2000	17.2000	+4.750%	10	9	-67.849%
2025-08-01	16.4200	16.4200	16.4200	16.4200	+8.670%	30	19	-66.322%
2025-07-24	15.1100	15.1100	15.1100	15.1100	+3.564%	1	43	-63.402%
2025-07-21	14.5900	14.5900	14.5900	14.5900	-23.732%	1	44	-62.097%
2025-07-10	19.1300	19.1300	19.1300	19.1300	+1.755%	1	43	-71.093%
2025-07-07	18.8000	18.8000	18.8000	18.8000	+0.535%	10	42	-70.585%
2025-07-03	18.7000	18.7000	18.7000	18.7000	-2.756%	1	31	-70.428%
2025-07-01	19.2300	19.2300	19.2300	19.2300	+6.361%	1	31	-71.243%
2025-06-24	18.0800	18.0800	18.0800	18.0800	-18.924%	30	30	-69.414%
2025-06-10	22.9500	22.9500	22.3000	22.3000	0.000%	4	0	-75.202%

.dark-mode .F1Yr1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1Yr1t{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P47ASTS Jan 15 2027 47.00 Put (ASTS270115P00047000)option OPRA

ASTS20270115P47
ASTS Jan 15 2027 47.00 Put (ASTS270115P00047000)
option OPRA