Dark

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

EOD

Oct 1, 2026

4.12+26.769%(+0.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.1000	4.1200	3.8500	4.1200	+26.769%	3	682	0.000%
2026-09-30	3.3700	3.3700	3.2500	3.2500	-18.136%	3	682	+26.769%
2026-09-29	3.5000	4.0000	3.5000	3.9700	+20.303%	7	683	+3.778%
2026-09-28	3.4800	3.4800	3.3000	3.3000	+1.538%	11	676	+24.848%
2026-09-25	3.5000	3.5000	3.2500	3.2500	-8.451%	19	677	+26.769%
2026-09-24	3.3500	3.5500	3.2500	3.5500	-5.333%	10	680	+16.056%
2026-09-23	3.3000	3.8000	3.3000	3.7500	+22.951%	15	679	+9.867%
2026-09-22	3.4200	3.4200	3.0500	3.0500	-12.857%	26	670	+35.082%
2026-09-21	3.6000	3.6000	3.5000	3.5000	-16.667%	5	669	+17.714%
2026-09-18	4.2000	4.2000	4.2000	4.2000	+13.514%	2	671	-1.905%
2026-09-17	4.1000	4.1000	3.6300	3.7000	-20.430%	8	669	+11.351%
2026-09-16	4.3500	4.6500	4.3500	4.6500	+1.087%	14	673	-11.398%
2026-09-15	4.3300	4.6500	4.2000	4.6000	+10.843%	10	659	-10.435%
2026-09-14	4.1500	4.1500	4.1500	4.1500	-7.982%	5	656	-0.723%
2026-09-11	4.5100	4.5100	4.5100	4.5100	-1.957%	2	651	-8.647%
2026-09-10	4.0200	4.6000	4.0200	4.6000	+13.580%	4	653	-10.435%
2026-09-09	3.8700	4.0500	3.8700	4.0500	+19.118%	14	653	+1.728%
2026-09-08	3.6000	3.6000	3.4000	3.4000	-16.049%	3	646	+21.176%
2026-09-04	4.0500	4.0500	4.0500	4.0500	-1.220%	1	643	+1.728%
2026-09-03	4.2200	4.2500	4.1000	4.1000	-3.529%	14	643	+0.488%
2026-09-02	4.6000	4.6000	4.2500	4.2500	-21.587%	37	635	-3.059%
2026-09-01	5.4200	5.5600	5.4200	5.4200	+3.633%	8	651	-23.985%
2026-08-31	5.4500	5.4500	5.2300	5.2300	-1.321%	2	652	-21.224%
2026-08-28	4.8000	5.3000	4.7000	5.3000	+10.417%	6	652	-22.264%
2026-08-27	5.0500	5.0500	4.7900	4.8000	-11.111%	329	652	-14.167%
2026-08-26	5.2500	5.4000	5.2500	5.4000	+6.931%	3	504	-23.704%
2026-08-25	5.0500	5.0500	5.0500	5.0500	+2.020%	3	504	-18.416%
2026-08-24	4.7000	4.9500	4.7000	4.9500	+19.277%	10	503	-16.768%
2026-08-21	4.1500	4.1500	4.1500	4.1500	-14.256%	1	500	-0.723%
2026-08-20	4.7000	4.8500	4.6300	4.8400	+1.895%	29	499	-14.876%
2026-08-19	4.7500	4.7500	4.7500	4.7500	+10.723%	1	499	-13.263%
2026-08-18	4.4500	4.5000	4.2900	4.2900	+3.373%	15	499	-3.963%
2026-08-14	4.1500	4.1500	4.1500	4.1500	0.000%	1	491	-0.723%
2026-08-13	4.2100	4.3400	4.1500	4.1500	-3.712%	43	492	-0.723%
2026-08-12	4.3100	4.3100	4.3100	4.3100	-14.314%	1	491	-4.408%
2026-08-11	5.0000	5.0300	5.0000	5.0300	-9.042%	3	492	-18.091%
2026-08-10	5.5300	5.5300	5.5300	5.5300	+2.218%	1	494	-25.497%
2026-08-07	5.4100	5.4100	5.4100	5.4100	-6.724%	1	494	-23.845%
2026-08-06	5.8500	5.8500	5.8000	5.8000	-11.450%	2	493	-28.966%
2026-08-05	6.4500	6.5500	6.3500	6.5500	-1.504%	14	493	-37.099%
2026-08-04	6.4200	6.9000	6.4200	6.6500	-26.519%	68	484	-38.045%
2026-07-31	9.0500	9.0500	9.0500	9.0500	-4.030%	1	530	-54.475%
2026-07-29	9.1000	9.4500	9.1000	9.4300	-1.771%	9	530	-56.310%
2026-07-28	10.1700	10.3100	9.5500	9.6000	+2.674%	65	524	-57.083%
2026-07-27	9.3500	9.4000	9.3000	9.3500	-3.509%	6	505	-55.936%
2026-07-24	9.6900	9.6900	9.6900	9.6900	+2.540%	3	504	-57.482%
2026-07-23	9.0400	9.4500	9.0400	9.4500	+15.244%	32	502	-56.402%
2026-07-21	8.6500	8.6500	8.2000	8.2000	-15.897%	2	502	-49.756%
2026-07-20	9.9500	9.9500	9.4000	9.7500	+2.308%	95	503	-57.744%
2026-07-17	9.5100	9.6500	9.5100	9.5300	-9.411%	18	518	-56.768%
2026-07-16	9.6200	10.7000	9.6200	10.5200	+51.367%	9	532	-60.837%
2026-07-14	6.8500	6.9500	6.8500	6.9500	-3.472%	59	530	-40.719%
2026-07-13	7.0000	7.2000	7.0000	7.2000	+7.463%	36	516	-42.778%
2026-07-10	6.7000	6.7000	6.7000	6.7000	+3.876%	3	545	-38.507%
2026-07-08	6.4500	6.4500	6.4500	6.4500	-4.444%	1	545	-36.124%
2026-07-07	6.7500	6.7500	6.6500	6.7500	+11.386%	6	546	-38.963%
2026-07-06	6.0600	6.0600	6.0600	6.0600	-14.648%	1	542	-32.013%
2026-06-23	7.2000	7.2000	7.1000	7.1000	-4.698%	2	541	-41.972%
2026-06-22	7.3000	7.5500	7.3000	7.4500	+7.971%	60	543	-44.698%
2026-06-18	6.9000	6.9000	6.9000	6.9000	+7.813%	5	508	-40.290%
2026-06-15	6.8500	6.8500	6.3500	6.4000	-5.185%	63	508	-35.625%
2026-06-10	6.6500	6.7500	6.4500	6.7500	-1.316%	5	517	-38.963%
2026-06-09	6.8400	6.8400	6.8400	6.8400	+13.058%	1	519	-39.766%
2026-06-05	6.0200	6.0500	6.0200	6.0500	+20.278%	2	518	-31.901%
2026-06-02	5.0300	5.0300	5.0300	5.0300	-4.190%	4	518	-18.091%
2026-05-29	4.9000	5.2500	4.9000	5.2500	+22.951%	5	522	-21.524%
2026-05-26	4.4600	4.4600	4.2700	4.2700	-32.222%	3	522	-3.513%
2026-05-21	6.3000	6.3000	6.3000	6.3000	-3.817%	40	521	-34.603%
2026-05-20	6.5500	6.5500	6.5500	6.5500	-2.963%	30	521	-37.099%
2026-05-19	6.7500	6.7500	6.7500	6.7500	-9.396%	25	521	-38.963%
2026-05-15	7.9300	7.9300	7.4500	7.4500	-3.372%	3	521	-44.698%
2026-05-14	8.0500	8.0500	7.7100	7.7100	-3.383%	9	522	-46.563%
2026-05-13	8.6000	8.6500	7.9800	7.9800	-8.800%	12	515	-48.371%
2026-05-12	8.7500	8.7500	8.7500	8.7500	-5.405%	2	515	-52.914%
2026-05-08	9.2500	9.2500	9.2500	9.2500	+4.520%	6	515	-55.459%
2026-05-06	9.1900	9.1900	8.8000	8.8500	-9.231%	28	515	-53.446%
2026-05-05	9.1000	9.7500	9.1000	9.7500	+16.071%	11	501	-57.744%
2026-05-04	8.5000	8.5000	8.3500	8.4000	+2.439%	58	499	-50.952%
2026-05-01	8.2000	8.2000	8.2000	8.2000	+3.797%	6	445	-49.756%
2026-04-30	8.1000	8.1000	7.8000	7.9000	+0.381%	27	445	-47.848%
2026-04-27	7.8700	7.8700	7.8700	7.8700	+13.237%	25	435	-47.649%
2026-04-22	6.9500	6.9500	6.9500	6.9500	+2.356%	19	422	-40.719%
2026-04-17	6.7900	6.7900	6.7900	6.7900	+6.593%	1	405	-39.323%
2026-04-14	6.0500	6.3700	6.0500	6.3700	-22.600%	2	406	-35.322%
2026-03-31	8.2300	8.2300	8.2300	8.2300	-11.505%	10	406	-49.939%
2026-03-30	9.3000	9.3000	9.3000	9.3000	+19.691%	1	406	-55.699%
2026-03-03	7.7700	7.7700	7.7700	7.7700	-16.091%	1	405	-46.976%
2026-03-02	9.2800	9.3600	9.2600	9.2600	+0.762%	295	405	-55.508%
2026-02-27	9.3200	9.3200	9.1900	9.1900	+4.909%	10	477	-55.169%
2026-02-19	8.7500	8.7600	8.7500	8.7600	+6.699%	3	476	-52.968%
2026-02-05	8.2100	8.2100	8.2100	8.2100	+3.270%	1	477	-49.817%
2026-01-21	7.9500	7.9500	7.9500	7.9500	+15.051%	1	477	-48.176%
2026-01-20	6.8900	6.9500	6.8600	6.9100	+2.370%	132	477	-40.376%
2026-01-16	6.9500	6.9500	6.7500	6.7500	-16.667%	4	480	-38.963%
2026-01-15	8.1000	8.1000	8.1000	8.1000	-10.000%	1	480	-49.136%
2026-01-13	9.0000	9.0000	9.0000	9.0000	-9.091%	1	480	-54.222%
2026-01-08	9.9000	9.9000	9.9000	9.9000	+11.236%	5	479	-58.384%
2026-01-06	8.9000	8.9000	8.9000	8.9000	-25.771%	10	484	-53.708%
2026-01-02	11.4700	11.9900	11.4700	11.9900	-4.992%	2	494	-65.638%
2025-12-29	12.1200	12.6200	12.1200	12.6200	+22.882%	29	495	-67.353%
2025-12-24	10.2700	10.2700	10.2700	10.2700	+0.195%	1	496	-59.883%
2025-12-23	10.2500	10.2500	10.2500	10.2500	-4.206%	10	496	-59.805%
2025-12-22	10.7000	10.7000	10.7000	10.7000	-18.939%	20	486	-61.495%
2025-12-18	13.1500	13.2000	13.1500	13.2000	+19.241%	37	466	-68.788%
2025-12-12	11.0700	11.0700	11.0700	11.0700	-6.186%	1	429	-62.782%
2025-12-09	11.8000	11.8000	11.8000	11.8000	-1.667%	1	429	-65.085%
2025-12-05	12.0000	12.0000	12.0000	12.0000	-8.397%	2	428	-65.667%
2025-12-04	13.1000	13.1000	13.1000	13.1000	-16.561%	18	426	-68.550%
2025-12-01	15.7000	15.7000	15.7000	15.7000	+4.458%	18	444	-73.758%
2025-11-28	15.0300	15.0300	15.0300	15.0300	-8.354%	1	444	-72.588%
2025-11-21	16.7500	16.7500	16.4000	16.4000	+11.945%	3	444	-74.878%
2025-11-14	14.3700	14.6500	13.8800	14.6500	+2.448%	378	443	-71.877%
2025-11-13	13.8800	14.3000	13.8800	14.3000	+14.400%	32	69	-71.189%
2025-11-04	13.1000	13.1000	12.5000	12.5000	+14.155%	3	38	-67.040%
2025-10-31	10.9300	11.1000	10.7500	10.9500	+2.528%	45	36	-62.374%
2025-10-29	10.6800	10.6800	10.6800	10.6800	-1.657%	1	25	-61.423%
2025-10-27	10.8600	10.8600	10.8600	10.8600	-12.911%	1	26	-62.063%
2025-10-22	12.4700	12.4700	12.4700	12.4700	+34.811%	1	26	-66.961%
2025-10-14	9.1800	9.2500	9.1800	9.2500	-4.835%	3	25	-55.459%
2025-10-13	9.4300	9.7200	9.4300	9.7200	-4.047%	4	27	-57.613%
2025-10-10	10.1300	10.1300	10.1300	10.1300	-0.784%	2	28	-59.329%
2025-10-09	10.2100	10.2100	10.2100	10.2100	+10.978%	1	26	-59.647%
2025-10-08	9.2000	9.2000	9.2000	9.2000	-26.693%	1	26	-55.217%
2025-10-06	12.5500	12.5500	12.5500	12.5500	-4.924%	1	25	-67.171%
2025-10-02	13.2000	13.2000	13.2000	13.2000	-7.368%	1	25	-68.788%
2025-10-01	14.2500	14.2500	14.2500	14.2500	-11.215%	1	25	-71.088%
2025-09-30	16.2400	16.2400	16.0500	16.0500	+9.258%	2	25	-74.330%
2025-09-23	14.6900	14.6900	14.6900	14.6900	-9.321%	1	23	-71.954%
2025-09-22	16.2000	16.2000	16.2000	16.2000	-4.930%	1	23	-74.568%
2025-09-19	17.0400	17.0400	17.0400	17.0400	-6.116%	1	22	-75.822%
2025-09-17	18.1500	18.1500	18.1500	18.1500	+10.401%	1	21	-77.300%
2025-09-03	16.4400	16.4400	16.4400	16.4400	+5.860%	10	20	-74.939%
2025-08-29	15.5300	15.5300	15.5300	15.5300	-3.240%	1	19	-73.471%
2025-08-15	15.8200	16.0500	15.8200	16.0500	+3.083%	2	19	-74.330%
2025-08-13	16.3500	16.3500	15.5700	15.5700	-9.477%	12	18	-73.539%
2025-08-07	17.2000	17.2000	17.2000	17.2000	+4.750%	10	9	-76.047%
2025-08-01	16.4200	16.4200	16.4200	16.4200	+8.670%	30	19	-74.909%
2025-07-24	15.1100	15.1100	15.1100	15.1100	+3.564%	1	43	-72.733%
2025-07-21	14.5900	14.5900	14.5900	14.5900	-23.732%	1	44	-71.761%
2025-07-10	19.1300	19.1300	19.1300	19.1300	+1.755%	1	43	-78.463%
2025-07-07	18.8000	18.8000	18.8000	18.8000	+0.535%	10	42	-78.085%
2025-07-03	18.7000	18.7000	18.7000	18.7000	-2.756%	1	31	-77.968%
2025-07-01	19.2300	19.2300	19.2300	19.2300	+6.361%	1	31	-78.575%
2025-06-24	18.0800	18.0800	18.0800	18.0800	-18.924%	30	30	-77.212%
2025-06-10	22.9500	22.9500	22.3000	22.3000	0.000%	4	0	-81.525%

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