Dark

ASTS20270115P5
ASTS Jan 15 2027 5.00 Put (ASTS270115P00005000)
option OPRA

Inactive

Sep 14, 2026

0.0200+100.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0200	0.0200	0.0200	0.0200	+100.000%	2	1,866	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	0.000%	25	1,865	+100.000%
2026-08-31	0.0100	0.0100	0.0100	0.0100	0.000%	50	1,845	+100.000%
2026-08-28	0.0100	0.0100	0.0100	0.0100	0.000%	78	1,795	+100.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,717	+100.000%
2026-08-26	0.0100	0.0100	0.0100	0.0100	-75.000%	82	1,716	+100.000%
2026-08-14	0.0400	0.0400	0.0400	0.0400	+300.000%	3	1,634	-50.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	2	1,634	+100.000%
2026-08-11	0.0300	0.0300	0.0100	0.0100	-66.667%	25	1,636	+100.000%
2026-08-10	0.0300	0.0300	0.0300	0.0300	0.000%	31	1,638	-33.333%
2026-08-04	0.0300	0.0300	0.0300	0.0300	0.000%	35	1,638	-33.333%
2026-07-31	0.0300	0.0300	0.0300	0.0300	-40.000%	5	1,673	-33.333%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,678	-60.000%
2026-07-24	0.0500	0.0900	0.0300	0.0500	0.000%	59	1,676	-60.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,636	-60.000%
2026-07-20	0.0300	0.0300	0.0300	0.0300	-25.000%	1	1,637	-33.333%
2026-07-16	0.0700	0.0700	0.0400	0.0400	-20.000%	52	1,637	-50.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	+25.000%	20	1,588	-60.000%
2026-07-07	0.0800	0.1300	0.0300	0.0400	+33.333%	32	1,568	-50.000%
2026-07-06	0.0800	0.1200	0.0300	0.0300	-50.000%	5	1,598	-33.333%
2026-06-29	0.0800	0.0800	0.0600	0.0600	-25.000%	20	1,603	-66.667%
2026-06-23	0.0800	0.0800	0.0800	0.0800	+14.286%	2	1,583	-75.000%
2026-06-18	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,580	-71.429%
2026-06-17	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,580	-75.000%
2026-06-15	0.0900	0.0900	0.0900	0.0900	+28.571%	1	1,581	-77.778%
2026-06-01	0.0700	0.0700	0.0700	0.0700	+40.000%	2	1,580	-71.429%
2026-05-29	0.0500	0.0600	0.0500	0.0500	0.000%	73	1,578	-60.000%
2026-05-28	0.0600	0.0600	0.0500	0.0500	-16.667%	88	1,599	-60.000%
2026-05-27	0.0500	0.0600	0.0500	0.0600	+20.000%	26	1,541	-66.667%
2026-05-26	0.0500	0.0500	0.0500	0.0500	0.000%	30	1,517	-60.000%
2026-05-14	0.0500	0.0500	0.0500	0.0500	-28.571%	1	1,517	-60.000%
2026-05-07	0.0700	0.0700	0.0700	0.0700	+16.667%	4	1,517	-71.429%
2026-05-05	0.0800	0.0800	0.0600	0.0600	-14.286%	20	1,513	-66.667%
2026-05-01	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,519	-71.429%
2026-04-29	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,519	-71.429%
2026-04-27	0.0700	0.0700	0.0700	0.0700	-12.500%	10	1,519	-71.429%
2026-04-24	0.0800	0.0800	0.0800	0.0800	-20.000%	4	1,529	-75.000%
2026-04-23	0.1000	0.1000	0.1000	0.1000	+42.857%	116	1,529	-80.000%
2026-04-22	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,639	-71.429%
2026-04-14	0.0700	0.0700	0.0700	0.0700	-61.111%	6	1,639	-71.429%
2026-04-06	0.1800	0.1800	0.1800	0.1800	+20.000%	2	1,634	-88.889%
2026-04-02	0.1500	0.1500	0.1500	0.1500	+87.500%	1	1,632	-86.667%
2026-03-31	0.0800	0.0800	0.0800	0.0800	-20.000%	2	1,632	-75.000%
2026-03-17	0.1000	0.1000	0.1000	0.1000	-9.091%	5	1,632	-80.000%
2026-03-06	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,627	-81.818%
2026-03-05	0.1100	0.1100	0.1100	0.1100	0.000%	3	1,627	-81.818%
2026-03-04	0.1100	0.1100	0.1100	0.1100	0.000%	2	1,624	-81.818%
2026-02-27	0.1100	0.1200	0.1100	0.1100	-8.333%	98	1,622	-81.818%
2026-02-25	0.1600	0.1600	0.1200	0.1200	+9.091%	111	1,809	-83.333%
2026-02-24	0.1100	0.1100	0.1100	0.1100	-64.516%	5	1,809	-81.818%
2026-02-20	0.1600	0.3100	0.1600	0.3100	+106.667%	11	1,804	-93.548%
2026-02-17	0.1400	0.1500	0.1400	0.1500	0.000%	13	1,803	-86.667%
2026-02-06	0.1200	0.1600	0.1200	0.1500	+15.385%	34	1,804	-86.667%
2026-02-04	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,804	-84.615%
2026-02-03	0.1300	0.1500	0.1300	0.1500	-16.667%	18	1,804	-86.667%
2026-01-30	0.1900	0.1900	0.1800	0.1800	+50.000%	7	1,803	-88.889%
2026-01-29	0.1500	0.1500	0.1200	0.1200	-58.621%	15	1,803	-83.333%
2026-01-28	0.2900	0.2900	0.2900	0.2900	+38.095%	19	1,788	-93.103%
2026-01-27	0.2100	0.2100	0.2100	0.2100	+50.000%	2	1,786	-90.476%
2026-01-22	0.1400	0.1400	0.1400	0.1400	-17.647%	11	1,786	-85.714%
2026-01-21	0.1800	0.1800	0.1700	0.1700	+21.429%	322	1,775	-88.235%
2026-01-16	0.1400	0.1600	0.1400	0.1400	-6.667%	45	1,456	-85.714%
2026-01-15	0.1800	0.1800	0.1500	0.1500	-58.333%	6	1,456	-86.667%
2026-01-14	0.3600	0.3600	0.3600	0.3600	+140.000%	5	1,455	-94.444%
2026-01-13	0.1700	0.2800	0.1400	0.1500	-11.765%	40	1,450	-86.667%
2026-01-09	0.2000	0.2000	0.1700	0.1700	-15.000%	104	1,471	-88.235%
2026-01-08	0.2000	0.2000	0.2000	0.2000	-4.762%	1	1,446	-90.000%
2025-12-31	0.1900	0.2100	0.1900	0.2100	-8.696%	2	1,445	-90.476%
2025-12-30	0.1900	0.2600	0.1900	0.2300	+21.053%	5	1,445	-91.304%
2025-12-29	0.1600	0.2300	0.1600	0.1900	+5.556%	5	1,444	-89.474%
2025-12-15	0.2300	0.2300	0.1800	0.1800	-18.182%	31	1,443	-88.889%
2025-12-10	0.2200	0.2200	0.2200	0.2200	0.000%	40	1,412	-90.909%
2025-12-09	0.2300	0.2300	0.2200	0.2200	-12.000%	41	1,372	-90.909%
2025-11-19	0.2500	0.2500	0.2500	0.2500	+13.636%	20	1,331	-92.000%
2025-11-17	0.2200	0.2200	0.2200	0.2200	-4.348%	8	1,311	-90.909%
2025-11-06	0.2300	0.2300	0.2300	0.2300	-8.000%	16	1,303	-91.304%
2025-11-05	0.2300	0.2500	0.2300	0.2500	-3.846%	19	1,302	-92.000%
2025-11-04	0.2500	0.2600	0.2500	0.2600	+4.000%	7	1,287	-92.308%
2025-11-03	0.2500	0.2500	0.2200	0.2500	+25.000%	138	1,178	-92.000%
2025-10-29	0.2000	0.2000	0.2000	0.2000	0.000%	20	1,178	-90.000%
2025-10-28	0.2000	0.2000	0.2000	0.2000	-4.762%	10	1,158	-90.000%
2025-10-27	0.2100	0.2100	0.2100	0.2100	-8.696%	2	1,150	-90.476%
2025-10-23	0.1700	0.2300	0.1700	0.2300	+15.000%	6	1,150	-91.304%
2025-10-22	0.2000	0.2000	0.2000	0.2000	0.000%	5	1,152	-90.000%
2025-10-20	0.2000	0.2000	0.1900	0.2000	0.000%	70	1,147	-90.000%
2025-10-17	0.2000	0.2000	0.2000	0.2000	+5.263%	2	1,192	-90.000%
2025-10-16	0.2000	0.2500	0.1900	0.1900	+18.750%	50	1,194	-89.474%
2025-10-14	0.1600	0.1600	0.1600	0.1600	+6.667%	1	1,150	-87.500%
2025-10-13	0.1800	0.1800	0.1500	0.1500	-25.000%	23	1,151	-86.667%
2025-10-10	0.1500	0.2000	0.1500	0.2000	+33.333%	4	1,129	-90.000%
2025-10-09	0.1800	0.2000	0.1500	0.1500	-34.783%	40	1,131	-86.667%
2025-10-08	0.1600	0.2500	0.1600	0.2300	+15.000%	550	1,093	-91.304%
2025-10-03	0.1600	0.2000	0.1600	0.2000	0.000%	39	1,051	-90.000%
2025-10-02	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,042	-90.000%
2025-10-01	0.2100	0.2200	0.2100	0.2200	+37.500%	8	1,041	-90.909%
2025-09-30	0.1600	0.1600	0.1600	0.1600	0.000%	17	1,042	-87.500%
2025-09-29	0.1600	0.1600	0.1600	0.1600	-20.000%	97	1,027	-87.500%
2025-09-25	0.1800	0.2000	0.1500	0.2000	-13.043%	70	934	-90.000%
2025-09-24	0.2200	0.2300	0.1900	0.2300	+35.294%	9	874	-91.304%
2025-09-23	0.1700	0.1700	0.1700	0.1700	0.000%	1	873	-88.235%
2025-09-22	0.1800	0.1800	0.1700	0.1700	-5.556%	135	872	-88.235%
2025-09-19	0.2200	0.2200	0.1800	0.1800	-25.000%	32	772	-88.889%
2025-09-04	0.2400	0.2400	0.2400	0.2400	+26.316%	1	740	-91.667%
2025-08-12	0.2000	0.2000	0.1900	0.1900	-34.483%	56	740	-89.474%
2025-08-08	0.2700	0.2900	0.2700	0.2900	+20.833%	4	686	-93.103%
2025-08-07	0.2400	0.2400	0.2300	0.2400	-7.692%	144	685	-91.667%
2025-08-01	0.2600	0.2600	0.2600	0.2600	-10.345%	1	632	-92.308%
2025-07-18	0.2100	0.2900	0.2100	0.2900	+31.818%	42	633	-93.103%
2025-07-17	0.2200	0.2200	0.2200	0.2200	-12.000%	1	634	-90.909%
2025-07-16	0.2900	0.2900	0.2500	0.2500	-13.793%	20	634	-92.000%
2025-07-11	0.2900	0.2900	0.2900	0.2900	-36.957%	1	634	-93.103%
2025-06-26	0.3400	0.4600	0.3400	0.4600	+84.000%	46	635	-95.652%
2025-06-25	0.6800	0.6800	0.2500	0.2500	-45.652%	554	635	-92.000%
2025-06-17	0.4600	0.4600	0.4600	0.4600	+9.524%	10	81	-95.652%
2025-06-12	0.4200	0.4200	0.4200	0.4200	-16.000%	1	71	-95.238%
2025-06-09	0.5000	0.5000	0.5000	0.5000	-33.333%	2	71	-96.000%
2025-05-14	0.7500	0.7500	0.7500	0.7500	+8.696%	1	69	-97.333%
2025-05-12	0.6900	0.6900	0.6800	0.6900	-18.824%	50	69	-97.101%
2025-05-02	0.8500	0.8500	0.8500	0.8500	-5.556%	2	69	-97.647%
2025-05-01	0.9000	0.9000	0.9000	0.9000	0.000%	1	69	-97.778%
2025-04-23	0.9000	0.9000	0.9000	0.9000	-10.000%	1	68	-97.778%
2025-04-21	1.0000	1.0000	1.0000	1.0000	0.000%	2	67	-98.000%
2025-04-04	1.0000	1.0000	1.0000	1.0000	+5.263%	2	67	-98.000%
2025-03-31	0.9500	0.9500	0.9500	0.9500	+7.955%	1	67	-97.895%
2025-03-28	0.8900	0.9000	0.8800	0.8800	0.000%	90	66	-97.727%
2025-03-14	0.8800	0.8800	0.8800	0.8800	-2.222%	30	23	-97.727%
2025-03-11	0.9000	0.9000	0.9000	0.9000	+13.924%	5	8	-97.778%
2025-03-10	0.7900	0.7900	0.7900	0.7900	+58.000%	1	3	-97.468%
2025-02-18	0.5000	0.5000	0.5000	0.5000	0.000%	2	2	-96.000%

.dark-mode .NRknrQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NRknrQ{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P5ASTS Jan 15 2027 5.00 Put (ASTS270115P00005000)option OPRA

ASTS20270115P5
ASTS Jan 15 2027 5.00 Put (ASTS270115P00005000)
option OPRA