Dark

ASTS20270115P55
ASTS Jan 15 2027 55.00 Put (ASTS270115P00055000)
option OPRA

EOD

Aug 10, 2026

8.98+3.218%(+0.28)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.8000	9.0000	8.8000	8.9800	+3.218%	56	1,810	0.000%
2026-08-07	9.6700	9.6700	8.6800	8.7000	-8.034%	97	1,769	+3.218%
2026-08-06	10.3000	10.3000	8.9200	9.4600	-6.337%	27	1,688	-5.074%
2026-08-05	10.2500	10.2500	9.8000	10.1000	+3.272%	20	1,679	-11.089%
2026-08-04	10.2000	10.3500	9.7500	9.7800	-14.957%	18	1,675	-8.180%
2026-08-03	11.8500	11.8500	11.2600	11.5000	-10.853%	19	1,684	-21.913%
2026-07-31	13.5600	13.5900	12.8800	12.9000	-5.908%	15	1,685	-30.388%
2026-07-30	13.6500	13.9100	13.5800	13.7100	-9.085%	17	1,687	-34.500%
2026-07-29	13.4800	15.0800	13.4800	15.0800	+6.122%	47	1,690	-40.451%
2026-07-28	14.5900	15.0400	13.5000	14.2100	+3.647%	108	1,674	-36.805%
2026-07-27	13.5000	14.0500	13.5000	13.7100	-4.126%	8	1,693	-34.500%
2026-07-24	13.5000	14.3000	13.5000	14.3000	+6.716%	22	1,698	-37.203%
2026-07-23	12.8000	13.7500	12.8000	13.4000	+8.678%	15	1,683	-32.985%
2026-07-22	12.3300	12.3300	12.3300	12.3300	-0.964%	10	1,684	-27.170%
2026-07-21	12.7600	12.7600	12.2000	12.4500	-9.848%	86	1,684	-27.871%
2026-07-20	14.4000	14.7500	13.7500	13.8100	+0.509%	23	1,669	-34.975%
2026-07-17	15.0000	15.0000	13.2100	13.7400	-9.067%	84	1,662	-34.643%
2026-07-16	13.3500	15.5900	13.3500	15.1100	+33.954%	220	1,592	-40.569%
2026-07-15	10.4600	11.6300	10.4600	11.2800	+7.736%	29	1,404	-20.390%
2026-07-14	10.4600	10.4700	10.4500	10.4700	-6.518%	15	1,415	-14.231%
2026-07-13	10.5000	11.2000	10.3000	11.2000	+11.443%	54	1,400	-19.821%
2026-07-10	10.2500	10.2500	10.0500	10.0500	-1.374%	7	1,393	-10.647%
2026-07-09	10.5100	10.5100	10.0000	10.1900	-2.952%	16	1,391	-11.874%
2026-07-08	10.0000	10.5000	10.0000	10.5000	+7.143%	11	1,398	-14.476%
2026-07-07	10.2000	10.2000	9.8000	9.8000	+6.291%	6	1,388	-8.367%
2026-07-06	8.5500	9.3000	8.5500	9.2200	+1.766%	24	1,387	-2.603%
2026-07-02	8.2500	9.0600	8.2500	9.0600	+14.394%	4	1,378	-0.883%
2026-07-01	8.5000	8.5000	7.8500	7.9200	-5.150%	5	1,378	+13.384%
2026-06-30	8.8500	8.8500	8.3500	8.3500	-1.649%	2	1,378	+7.545%
2026-06-29	9.8700	9.9300	8.4900	8.4900	-24.196%	23	1,379	+5.771%
2026-06-26	12.7000	12.7000	10.9200	11.2000	-9.091%	28	1,389	-19.821%
2026-06-25	12.7100	13.1000	12.3200	12.3200	+2.924%	50	1,407	-27.110%
2026-06-24	12.0000	12.0000	11.7000	11.9700	+13.352%	21	1,364	-24.979%
2026-06-23	11.4000	11.4000	10.4200	10.5600	-5.376%	28	1,343	-14.962%
2026-06-22	10.7500	11.1600	10.7000	11.1600	+10.495%	70	1,332	-19.534%
2026-06-18	10.0100	10.4000	10.0100	10.1000	+9.189%	61	1,253	-11.089%
2026-06-17	9.2500	9.2500	9.2500	9.2500	-7.035%	600	1,253	-2.919%
2026-06-16	9.9500	9.9500	9.9500	9.9500	+5.626%	3	668	-9.749%
2026-06-15	10.0900	10.0900	9.4000	9.4200	-12.372%	6	667	-4.671%
2026-06-12	10.2700	11.2000	10.2700	10.7500	+12.565%	47	667	-16.465%
2026-06-10	9.7000	9.7000	9.4000	9.5500	-3.535%	4	651	-5.969%
2026-06-09	9.8500	9.9000	9.8500	9.9000	+3.665%	3	652	-9.293%
2026-06-05	9.0500	9.5800	9.0500	9.5500	+19.375%	21	653	-5.969%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+0.629%	2	632	+12.250%
2026-06-03	7.9500	7.9500	7.9500	7.9500	+6.000%	1	632	+12.956%
2026-06-02	7.5000	7.5000	7.5000	7.5000	-7.407%	1	633	+19.733%
2026-06-01	8.1100	8.1500	8.1000	8.1000	+6.021%	5	632	+10.864%
2026-05-29	7.1500	8.2000	7.1500	7.6400	+31.271%	176	634	+17.539%
2026-05-28	6.2400	6.2400	5.6500	5.8200	-2.185%	7	500	+54.296%
2026-05-27	6.1100	6.2000	5.9500	5.9500	-3.409%	5	499	+50.924%
2026-05-26	7.0000	7.0000	6.1600	6.1600	-21.529%	6	500	+45.779%
2026-05-22	8.0900	8.0900	7.7800	7.8500	-11.299%	138	448	+14.395%
2026-05-21	8.8500	8.8500	8.8500	8.8500	-11.500%	5	448	+1.469%
2026-05-20	10.0000	10.1500	9.8800	10.0000	-4.031%	16	448	-10.200%
2026-05-19	11.4200	11.4200	10.4200	10.4200	+4.724%	18	425	-13.820%
2026-05-18	11.0000	11.0000	9.9500	9.9500	-4.050%	21	425	-9.749%
2026-05-15	11.1200	11.3400	10.3700	10.3700	-3.535%	42	425	-13.404%
2026-05-14	11.6900	11.6900	10.7500	10.7500	-8.666%	14	414	-16.465%
2026-05-13	12.6000	12.6000	11.7000	11.7700	-5.840%	27	422	-23.704%
2026-05-12	12.7200	12.8000	12.5000	12.5000	+8.225%	7	422	-28.160%
2026-05-11	11.0500	11.5900	11.0500	11.5500	-12.301%	61	422	-22.251%
2026-05-08	13.3400	13.3500	13.0500	13.1700	-6.330%	10	421	-31.815%
2026-05-07	13.1500	14.0600	12.9100	14.0600	+10.709%	21	420	-36.131%
2026-05-06	12.9000	12.9500	12.7000	12.7000	-9.609%	52	422	-29.291%
2026-05-05	12.8000	14.0500	12.8000	14.0500	+12.400%	47	407	-36.085%
2026-05-04	12.4300	12.5000	12.2000	12.5000	+7.666%	90	435	-28.160%
2026-05-01	11.7500	11.7500	11.6100	11.6100	+0.957%	2	385	-22.653%
2026-04-30	11.8500	11.8500	11.5000	11.5000	-9.804%	11	385	-21.913%
2026-04-29	12.1000	12.7500	12.1000	12.7500	+8.234%	20	385	-29.569%
2026-04-28	11.5300	11.7800	11.5300	11.7800	+6.800%	6	385	-23.769%
2026-04-27	11.5000	11.5000	11.0300	11.0300	+1.193%	7	383	-18.586%
2026-04-24	10.9000	10.9000	10.9000	10.9000	+0.461%	3	383	-17.615%
2026-04-23	10.7000	10.8500	10.5800	10.8500	+7.960%	37	383	-17.235%
2026-04-22	10.3000	10.3000	9.9600	10.0500	-9.865%	14	404	-10.647%
2026-04-21	10.5300	11.1500	10.5300	11.1500	-0.712%	3	410	-19.462%
2026-04-20	10.5000	11.4000	10.5000	11.2300	+14.592%	22	410	-20.036%
2026-04-17	9.6000	9.8000	9.5000	9.8000	+2.725%	9	417	-8.367%
2026-04-16	10.2000	10.2000	9.5400	9.5400	-3.636%	62	411	-5.870%
2026-04-14	9.1300	9.9000	9.1300	9.9000	+14.055%	7	411	-9.293%
2026-04-13	8.6200	8.6800	8.6200	8.6800	-5.137%	11	411	+3.456%
2026-04-10	9.1500	9.1500	9.1500	9.1500	-2.452%	1	411	-1.858%
2026-04-09	9.3800	9.3800	9.3800	9.3800	+4.922%	1	412	-4.264%
2026-04-08	8.4100	8.9400	8.4100	8.9400	-4.894%	9	412	+0.447%
2026-04-06	9.1000	9.4000	9.1000	9.4000	-10.476%	32	411	-4.468%
2026-04-02	9.8000	10.5000	9.8000	10.5000	+0.382%	11	413	-14.476%
2026-04-01	10.6400	10.7000	10.4200	10.4600	-8.406%	81	413	-14.149%
2026-03-31	11.8200	12.2500	11.4200	11.4200	-12.557%	11	469	-21.366%
2026-03-30	12.1800	13.3500	12.1800	13.0600	+26.796%	83	465	-31.240%
2026-03-26	9.6500	10.3000	9.6500	10.3000	-1.530%	3	408	-12.816%
2026-03-24	10.7000	10.7000	10.4600	10.4600	+7.835%	21	408	-14.149%
2026-03-18	9.7000	9.7000	9.7000	9.7000	+1.571%	1	397	-7.423%
2026-03-17	9.5500	9.5500	9.5500	9.5500	-13.103%	1	398	-5.969%
2026-03-12	11.4800	11.4800	10.9900	10.9900	-3.596%	2	399	-18.289%
2026-03-09	11.4000	11.4000	11.4000	11.4000	+1.423%	2	399	-21.228%
2026-03-06	10.9900	11.2400	10.9900	11.2400	+20.472%	3	399	-20.107%
2026-03-04	9.5000	9.5000	9.3300	9.3300	-6.979%	4	398	-3.751%
2026-03-03	10.0300	10.0300	10.0300	10.0300	-20.837%	1	398	-10.469%
2026-02-27	12.6900	12.6900	12.6700	12.6700	+8.476%	3	398	-29.124%
2026-02-25	11.6800	11.6800	11.6800	11.6800	-6.185%	2	396	-23.116%
2026-02-24	12.4500	12.4500	12.4500	12.4500	+4.184%	2	396	-27.871%
2026-02-19	11.9400	12.0400	11.9400	11.9500	-11.743%	5	395	-24.854%
2026-02-12	12.3700	13.5400	12.3700	13.5400	+18.772%	35	392	-33.678%
2026-02-11	11.5000	11.5000	11.4000	11.4000	+6.542%	12	366	-21.228%
2026-02-06	10.6000	10.7000	10.6000	10.7000	+7.000%	10	370	-16.075%
2026-02-05	10.0000	10.0000	10.0000	10.0000	-3.382%	2	370	-10.200%
2026-02-04	10.3500	10.3500	10.3500	10.3500	+12.500%	1	370	-13.237%
2026-02-03	9.0200	9.2000	9.0200	9.2000	+12.058%	41	369	-2.391%
2026-01-30	8.2100	8.2100	8.2100	8.2100	-7.441%	1	358	+9.379%
2026-01-28	9.0000	9.0000	8.8500	8.8700	-8.557%	16	358	+1.240%
2026-01-27	9.7000	9.7000	9.7000	9.7000	-1.523%	1	357	-7.423%
2026-01-26	9.8500	9.8500	9.8500	9.8500	+9.081%	1	357	-8.832%
2026-01-23	9.0300	9.0300	9.0300	9.0300	-9.700%	27	357	-0.554%
2026-01-22	10.3900	10.3900	10.0000	10.0000	-6.455%	11	357	-10.200%
2026-01-21	10.5500	11.2000	10.5500	10.6900	+10.206%	17	356	-15.996%
2026-01-20	10.0000	10.4500	9.7000	9.7000	+1.464%	40	355	-7.423%
2026-01-16	9.5000	9.8500	9.4000	9.5600	-12.853%	65	300	-6.067%
2026-01-15	12.0000	12.0000	10.9700	10.9700	-13.143%	8	300	-18.140%
2026-01-13	12.2900	12.6300	12.2900	12.6300	+5.868%	2	302	-28.899%
2026-01-09	11.9300	11.9300	11.7000	11.9300	+1.273%	21	300	-24.728%
2026-01-07	13.2000	13.2000	11.7800	11.7800	-3.443%	12	284	-23.769%
2026-01-06	12.4000	12.9600	12.2000	12.2000	-6.870%	8	284	-26.393%
2026-01-05	13.9000	13.9000	13.1000	13.1000	-11.186%	2	283	-31.450%
2026-01-02	15.9700	16.5000	14.7500	14.7500	-6.409%	5	283	-39.119%
2025-12-31	15.7600	15.7600	15.7600	15.7600	-2.596%	1	283	-43.020%
2025-12-29	16.1800	16.1800	16.1800	16.1800	+0.124%	1	283	-44.499%
2025-12-26	16.3000	16.3000	16.1600	16.1600	+11.602%	11	282	-44.431%
2025-12-23	14.4800	14.4800	14.4800	14.4800	+1.259%	1	271	-37.983%
2025-12-22	15.3800	15.3800	14.3000	14.3000	-14.881%	8	271	-37.203%
2025-12-19	16.6900	16.8000	16.6900	16.8000	-4.545%	59	274	-46.548%
2025-12-18	17.6300	17.6300	17.4000	17.6000	-4.348%	10	280	-48.977%
2025-12-17	18.1000	18.4000	18.0000	18.4000	+4.724%	83	279	-51.196%
2025-12-16	17.2500	17.6000	17.2500	17.5700	+5.462%	15	198	-48.890%
2025-12-15	16.5500	16.6600	16.5500	16.6600	+11.438%	7	193	-46.098%
2025-12-11	14.9500	14.9500	14.9500	14.9500	-6.446%	2	187	-39.933%
2025-12-10	15.9800	15.9800	15.9800	15.9800	-5.723%	15	187	-43.805%
2025-12-09	16.9500	16.9500	16.9500	16.9500	+2.727%	3	202	-47.021%
2025-12-08	16.1700	16.5000	16.1700	16.5000	+3.448%	2	202	-45.576%
2025-12-05	17.9000	17.9000	15.9500	15.9500	-5.677%	10	202	-43.699%
2025-12-04	17.7000	17.7000	16.7900	16.9100	-13.059%	26	199	-46.895%
2025-12-03	20.0300	20.0300	19.4000	19.4500	-3.234%	4	175	-53.830%
2025-12-02	20.1000	20.1000	20.1000	20.1000	-6.772%	1	175	-55.323%
2025-12-01	21.5600	21.5600	21.5600	21.5600	+10.000%	1	174	-58.349%
2025-11-28	20.0700	20.0700	19.6000	19.6000	-3.210%	6	173	-54.184%
2025-11-26	20.3800	20.3800	19.8800	20.2500	-1.075%	23	162	-55.654%
2025-11-25	20.6200	20.8500	20.4700	20.4700	-3.671%	4	162	-56.131%
2025-11-24	21.7100	21.7100	21.2500	21.2500	-2.299%	6	162	-57.741%
2025-11-21	21.8000	21.9500	21.7500	21.7500	+2.449%	5	162	-58.713%
2025-11-20	19.1400	21.2300	19.1400	21.2300	+7.986%	6	160	-57.701%
2025-11-19	19.6600	19.6600	19.6600	19.6600	-1.552%	2	159	-54.323%
2025-11-18	20.6200	20.6200	19.9700	19.9700	-2.585%	2	159	-55.033%
2025-11-17	20.0500	20.5000	20.0500	20.5000	+6.108%	21	157	-56.195%
2025-11-14	19.5000	19.5000	19.3000	19.3200	+1.845%	3	166	-53.520%
2025-11-13	18.6300	19.2000	18.6300	18.9700	+6.513%	30	168	-52.662%
2025-11-12	17.8100	17.8100	17.8100	17.8100	-1.056%	1	162	-49.579%
2025-11-06	17.8800	18.0000	17.8800	18.0000	+6.825%	3	161	-50.111%
2025-11-04	16.9700	16.9700	16.8500	16.8500	+2.744%	103	159	-46.706%
2025-11-03	16.4000	16.4000	16.4000	16.4000	+10.067%	1	158	-45.244%
2025-10-28	14.9000	14.9000	14.9000	14.9000	-1.194%	1	158	-39.732%
2025-10-27	15.5500	15.5500	14.8500	15.0800	-6.335%	4	159	-40.451%
2025-10-23	16.1000	16.1000	16.1000	16.1000	-5.958%	1	159	-44.224%
2025-10-22	16.5000	17.1200	16.5000	17.1200	+13.302%	2	160	-47.547%
2025-10-21	15.1100	15.1100	15.1100	15.1100	+4.207%	1	158	-40.569%
2025-10-17	14.5000	14.5000	14.5000	14.5000	+4.317%	1	157	-38.069%
2025-10-16	13.9000	13.9000	13.9000	13.9000	+9.881%	10	156	-35.396%
2025-10-14	13.1000	13.1500	12.6500	12.6500	-5.385%	10	166	-29.012%
2025-10-10	13.3700	13.3700	13.3700	13.3700	+1.288%	1	156	-32.835%
2025-10-09	13.8000	14.0500	13.0000	13.2000	-5.714%	32	156	-31.970%
2025-10-08	13.3000	14.7800	12.8300	14.0000	-9.209%	15	158	-35.857%
2025-10-07	16.0800	16.3300	15.4200	15.4200	-0.644%	17	153	-41.764%
2025-10-06	15.6400	15.6400	15.1600	15.5200	-8.166%	21	153	-42.139%
2025-10-03	17.0000	17.0000	16.9000	16.9000	-0.295%	4	149	-46.864%
2025-10-02	18.7700	18.7700	16.9500	16.9500	-17.718%	10	153	-47.021%
2025-09-25	20.6000	20.6000	20.6000	20.6000	+3.518%	10	151	-56.408%
2025-09-24	19.3500	19.9000	19.3500	19.9000	-7.571%	12	141	-54.874%
2025-09-22	21.5300	21.5300	21.5300	21.5300	+1.318%	1	151	-58.291%
2025-08-18	21.2500	21.2500	21.2500	21.2500	+0.568%	1	150	-57.741%
2025-08-15	21.1300	21.1300	21.1300	21.1300	-1.123%	6	149	-57.501%
2025-08-13	21.6500	21.6500	20.9500	21.3700	+4.755%	11	143	-57.978%
2025-08-12	19.5800	20.6500	19.5800	20.4000	+2.000%	5	132	-55.980%
2025-07-28	20.0000	20.0000	20.0000	20.0000	-1.720%	1	130	-55.100%
2025-07-25	20.1500	20.3500	20.1500	20.3500	+1.954%	106	130	-55.872%
2025-07-22	21.0000	21.0000	19.9200	19.9600	-1.139%	3	28	-55.010%
2025-07-17	19.9000	20.2400	19.8000	20.1900	-13.348%	24	27	-55.523%
2025-06-25	23.3000	23.3000	23.3000	23.3000	-0.851%	1	3	-61.459%
2025-06-24	23.5000	23.5000	23.5000	23.5000	-3.491%	1	2	-61.787%
2025-06-20	24.5000	24.5000	24.3500	24.3500	0.000%	4	1	-63.121%

.dark-mode .GrCm8l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GrCm8l{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P55ASTS Jan 15 2027 55.00 Put (ASTS270115P00055000)option OPRA

ASTS20270115P55
ASTS Jan 15 2027 55.00 Put (ASTS270115P00055000)
option OPRA