Dark

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

EOD

Oct 1, 2026

7.93+13.286%(+0.93)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.6000	8.0000	7.2500	7.9300	+13.286%	80	2,476	0.000%
2026-09-30	6.4000	7.0000	6.2500	7.0000	-3.846%	37	2,417	+13.286%
2026-09-29	5.7300	7.4900	5.7300	7.2800	+10.303%	49	2,418	+8.929%
2026-09-28	6.9000	6.9000	6.4000	6.6000	0.000%	27	2,394	+20.152%
2026-09-25	6.5000	6.6000	6.2000	6.6000	-2.798%	10	2,393	+20.152%
2026-09-24	7.6000	7.7200	6.4000	6.7900	-4.231%	52	2,390	+16.789%
2026-09-23	6.2500	7.0900	6.2500	7.0900	+21.197%	65	2,360	+11.848%
2026-09-22	6.8000	6.8000	5.7900	5.8500	-13.971%	46	2,348	+35.556%
2026-09-21	7.4700	7.4700	6.5500	6.8000	-12.258%	67	2,331	+16.618%
2026-09-18	7.3200	8.0200	7.3200	7.7500	+17.781%	120	2,371	+2.323%
2026-09-17	6.9000	6.9200	6.3700	6.5800	-17.024%	286	2,293	+20.517%
2026-09-16	7.9000	8.4500	7.8500	7.9300	+2.987%	48	2,105	0.000%
2026-09-15	8.0500	8.3000	7.7000	7.7000	0.000%	29	2,086	+2.987%
2026-09-14	8.2000	8.2000	7.6000	7.7000	-2.532%	41	2,095	+2.987%
2026-09-11	8.0500	8.0500	7.8100	7.9000	-2.469%	27	2,078	+0.380%
2026-09-10	7.5000	8.1000	7.3300	8.1000	+12.500%	25	2,065	-2.099%
2026-09-09	6.5500	7.3000	6.5500	7.2000	+9.589%	38	2,062	+10.139%
2026-09-08	6.8000	6.8500	6.2000	6.5700	-12.048%	62	2,049	+20.700%
2026-09-04	7.0500	7.5300	6.7200	7.4700	-1.581%	72	1,984	+6.158%
2026-09-03	7.3100	7.7500	7.2200	7.5900	-0.784%	13	1,984	+4.480%
2026-09-02	8.6000	8.6000	7.5000	7.6500	-19.474%	45	1,982	+3.660%
2026-09-01	9.2500	9.6000	9.2500	9.5000	+11.372%	70	1,956	-16.526%
2026-08-31	9.3000	9.5000	8.4600	8.5300	-0.814%	99	1,910	-7.034%
2026-08-28	8.4000	9.2500	8.4000	8.6000	+2.138%	199	1,902	-7.791%
2026-08-27	8.7500	8.7500	8.3000	8.4200	-6.548%	31	1,986	-5.819%
2026-08-26	8.4800	9.1900	8.4800	9.0100	+4.162%	30	1,971	-11.987%
2026-08-25	8.0000	8.6500	8.0000	8.6500	+4.217%	39	1,948	-8.324%
2026-08-24	7.8500	8.4000	7.8500	8.3000	+18.571%	429	1,929	-4.458%
2026-08-21	6.7000	7.4000	6.7000	7.0000	-14.425%	29	1,854	+13.286%
2026-08-20	8.0000	8.1800	7.9000	8.1800	+7.632%	10	1,843	-3.056%
2026-08-19	8.0200	8.1500	7.5500	7.6000	+2.703%	32	1,845	+4.342%
2026-08-18	7.5500	7.8200	7.2500	7.4000	+8.824%	46	1,871	+7.162%
2026-08-17	6.9000	6.9000	6.5000	6.8000	-1.449%	42	1,849	+16.618%
2026-08-14	7.1000	7.4000	6.9000	6.9000	-2.128%	17	1,842	+14.928%
2026-08-13	7.1000	7.2900	6.9500	7.0500	+1.439%	89	1,842	+12.482%
2026-08-12	7.5000	7.5000	6.9500	6.9500	-16.265%	28	1,836	+14.101%
2026-08-11	8.8500	8.8500	8.2800	8.3000	-7.572%	39	1,829	-4.458%
2026-08-10	8.8000	9.0000	8.8000	8.9800	+3.218%	56	1,810	-11.693%
2026-08-07	9.6700	9.6700	8.6800	8.7000	-8.034%	97	1,769	-8.851%
2026-08-06	10.3000	10.3000	8.9200	9.4600	-6.337%	27	1,688	-16.173%
2026-08-05	10.2500	10.2500	9.8000	10.1000	+3.272%	20	1,679	-21.485%
2026-08-04	10.2000	10.3500	9.7500	9.7800	-14.957%	18	1,675	-18.916%
2026-08-03	11.8500	11.8500	11.2600	11.5000	-10.853%	19	1,684	-31.043%
2026-07-31	13.5600	13.5900	12.8800	12.9000	-5.908%	15	1,685	-38.527%
2026-07-30	13.6500	13.9100	13.5800	13.7100	-9.085%	17	1,687	-42.159%
2026-07-29	13.4800	15.0800	13.4800	15.0800	+6.122%	47	1,690	-47.414%
2026-07-28	14.5900	15.0400	13.5000	14.2100	+3.647%	108	1,674	-44.194%
2026-07-27	13.5000	14.0500	13.5000	13.7100	-4.126%	8	1,693	-42.159%
2026-07-24	13.5000	14.3000	13.5000	14.3000	+6.716%	22	1,698	-44.545%
2026-07-23	12.8000	13.7500	12.8000	13.4000	+8.678%	15	1,683	-40.821%
2026-07-22	12.3300	12.3300	12.3300	12.3300	-0.964%	10	1,684	-35.685%
2026-07-21	12.7600	12.7600	12.2000	12.4500	-9.848%	86	1,684	-36.305%
2026-07-20	14.4000	14.7500	13.7500	13.8100	+0.509%	23	1,669	-42.578%
2026-07-17	15.0000	15.0000	13.2100	13.7400	-9.067%	84	1,662	-42.285%
2026-07-16	13.3500	15.5900	13.3500	15.1100	+33.954%	220	1,592	-47.518%
2026-07-15	10.4600	11.6300	10.4600	11.2800	+7.736%	29	1,404	-29.699%
2026-07-14	10.4600	10.4700	10.4500	10.4700	-6.518%	15	1,415	-24.260%
2026-07-13	10.5000	11.2000	10.3000	11.2000	+11.443%	54	1,400	-29.196%
2026-07-10	10.2500	10.2500	10.0500	10.0500	-1.374%	7	1,393	-21.095%
2026-07-09	10.5100	10.5100	10.0000	10.1900	-2.952%	16	1,391	-22.179%
2026-07-08	10.0000	10.5000	10.0000	10.5000	+7.143%	11	1,398	-24.476%
2026-07-07	10.2000	10.2000	9.8000	9.8000	+6.291%	6	1,388	-19.082%
2026-07-06	8.5500	9.3000	8.5500	9.2200	+1.766%	24	1,387	-13.991%
2026-07-02	8.2500	9.0600	8.2500	9.0600	+14.394%	4	1,378	-12.472%
2026-07-01	8.5000	8.5000	7.8500	7.9200	-5.150%	5	1,378	+0.126%
2026-06-30	8.8500	8.8500	8.3500	8.3500	-1.649%	2	1,378	-5.030%
2026-06-29	9.8700	9.9300	8.4900	8.4900	-24.196%	23	1,379	-6.596%
2026-06-26	12.7000	12.7000	10.9200	11.2000	-9.091%	28	1,389	-29.196%
2026-06-25	12.7100	13.1000	12.3200	12.3200	+2.924%	50	1,407	-35.633%
2026-06-24	12.0000	12.0000	11.7000	11.9700	+13.352%	21	1,364	-33.751%
2026-06-23	11.4000	11.4000	10.4200	10.5600	-5.376%	28	1,343	-24.905%
2026-06-22	10.7500	11.1600	10.7000	11.1600	+10.495%	70	1,332	-28.943%
2026-06-18	10.0100	10.4000	10.0100	10.1000	+9.189%	61	1,253	-21.485%
2026-06-17	9.2500	9.2500	9.2500	9.2500	-7.035%	600	1,253	-14.270%
2026-06-16	9.9500	9.9500	9.9500	9.9500	+5.626%	3	668	-20.302%
2026-06-15	10.0900	10.0900	9.4000	9.4200	-12.372%	6	667	-15.817%
2026-06-12	10.2700	11.2000	10.2700	10.7500	+12.565%	47	667	-26.233%
2026-06-10	9.7000	9.7000	9.4000	9.5500	-3.535%	4	651	-16.963%
2026-06-09	9.8500	9.9000	9.8500	9.9000	+3.665%	3	652	-19.899%
2026-06-05	9.0500	9.5800	9.0500	9.5500	+19.375%	21	653	-16.963%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+0.629%	2	632	-0.875%
2026-06-03	7.9500	7.9500	7.9500	7.9500	+6.000%	1	632	-0.252%
2026-06-02	7.5000	7.5000	7.5000	7.5000	-7.407%	1	633	+5.733%
2026-06-01	8.1100	8.1500	8.1000	8.1000	+6.021%	5	632	-2.099%
2026-05-29	7.1500	8.2000	7.1500	7.6400	+31.271%	176	634	+3.796%
2026-05-28	6.2400	6.2400	5.6500	5.8200	-2.185%	7	500	+36.254%
2026-05-27	6.1100	6.2000	5.9500	5.9500	-3.409%	5	499	+33.277%
2026-05-26	7.0000	7.0000	6.1600	6.1600	-21.529%	6	500	+28.734%
2026-05-22	8.0900	8.0900	7.7800	7.8500	-11.299%	138	448	+1.019%
2026-05-21	8.8500	8.8500	8.8500	8.8500	-11.500%	5	448	-10.395%
2026-05-20	10.0000	10.1500	9.8800	10.0000	-4.031%	16	448	-20.700%
2026-05-19	11.4200	11.4200	10.4200	10.4200	+4.724%	18	425	-23.896%
2026-05-18	11.0000	11.0000	9.9500	9.9500	-4.050%	21	425	-20.302%
2026-05-15	11.1200	11.3400	10.3700	10.3700	-3.535%	42	425	-23.529%
2026-05-14	11.6900	11.6900	10.7500	10.7500	-8.666%	14	414	-26.233%
2026-05-13	12.6000	12.6000	11.7000	11.7700	-5.840%	27	422	-32.625%
2026-05-12	12.7200	12.8000	12.5000	12.5000	+8.225%	7	422	-36.560%
2026-05-11	11.0500	11.5900	11.0500	11.5500	-12.301%	61	422	-31.342%
2026-05-08	13.3400	13.3500	13.0500	13.1700	-6.330%	10	421	-39.787%
2026-05-07	13.1500	14.0600	12.9100	14.0600	+10.709%	21	420	-43.599%
2026-05-06	12.9000	12.9500	12.7000	12.7000	-9.609%	52	422	-37.559%
2026-05-05	12.8000	14.0500	12.8000	14.0500	+12.400%	47	407	-43.559%
2026-05-04	12.4300	12.5000	12.2000	12.5000	+7.666%	90	435	-36.560%
2026-05-01	11.7500	11.7500	11.6100	11.6100	+0.957%	2	385	-31.697%
2026-04-30	11.8500	11.8500	11.5000	11.5000	-9.804%	11	385	-31.043%
2026-04-29	12.1000	12.7500	12.1000	12.7500	+8.234%	20	385	-37.804%
2026-04-28	11.5300	11.7800	11.5300	11.7800	+6.800%	6	385	-32.683%
2026-04-27	11.5000	11.5000	11.0300	11.0300	+1.193%	7	383	-28.105%
2026-04-24	10.9000	10.9000	10.9000	10.9000	+0.461%	3	383	-27.248%
2026-04-23	10.7000	10.8500	10.5800	10.8500	+7.960%	37	383	-26.912%
2026-04-22	10.3000	10.3000	9.9600	10.0500	-9.865%	14	404	-21.095%
2026-04-21	10.5300	11.1500	10.5300	11.1500	-0.712%	3	410	-28.879%
2026-04-20	10.5000	11.4000	10.5000	11.2300	+14.592%	22	410	-29.386%
2026-04-17	9.6000	9.8000	9.5000	9.8000	+2.725%	9	417	-19.082%
2026-04-16	10.2000	10.2000	9.5400	9.5400	-3.636%	62	411	-16.876%
2026-04-14	9.1300	9.9000	9.1300	9.9000	+14.055%	7	411	-19.899%
2026-04-13	8.6200	8.6800	8.6200	8.6800	-5.137%	11	411	-8.641%
2026-04-10	9.1500	9.1500	9.1500	9.1500	-2.452%	1	411	-13.333%
2026-04-09	9.3800	9.3800	9.3800	9.3800	+4.922%	1	412	-15.458%
2026-04-08	8.4100	8.9400	8.4100	8.9400	-4.894%	9	412	-11.298%
2026-04-06	9.1000	9.4000	9.1000	9.4000	-10.476%	32	411	-15.638%
2026-04-02	9.8000	10.5000	9.8000	10.5000	+0.382%	11	413	-24.476%
2026-04-01	10.6400	10.7000	10.4200	10.4600	-8.406%	81	413	-24.187%
2026-03-31	11.8200	12.2500	11.4200	11.4200	-12.557%	11	469	-30.560%
2026-03-30	12.1800	13.3500	12.1800	13.0600	+26.796%	83	465	-39.280%
2026-03-26	9.6500	10.3000	9.6500	10.3000	-1.530%	3	408	-23.010%
2026-03-24	10.7000	10.7000	10.4600	10.4600	+7.835%	21	408	-24.187%
2026-03-18	9.7000	9.7000	9.7000	9.7000	+1.571%	1	397	-18.247%
2026-03-17	9.5500	9.5500	9.5500	9.5500	-13.103%	1	398	-16.963%
2026-03-12	11.4800	11.4800	10.9900	10.9900	-3.596%	2	399	-27.843%
2026-03-09	11.4000	11.4000	11.4000	11.4000	+1.423%	2	399	-30.439%
2026-03-06	10.9900	11.2400	10.9900	11.2400	+20.472%	3	399	-29.448%
2026-03-04	9.5000	9.5000	9.3300	9.3300	-6.979%	4	398	-15.005%
2026-03-03	10.0300	10.0300	10.0300	10.0300	-20.837%	1	398	-20.937%
2026-02-27	12.6900	12.6900	12.6700	12.6700	+8.476%	3	398	-37.411%
2026-02-25	11.6800	11.6800	11.6800	11.6800	-6.185%	2	396	-32.106%
2026-02-24	12.4500	12.4500	12.4500	12.4500	+4.184%	2	396	-36.305%
2026-02-19	11.9400	12.0400	11.9400	11.9500	-11.743%	5	395	-33.640%
2026-02-12	12.3700	13.5400	12.3700	13.5400	+18.772%	35	392	-41.433%
2026-02-11	11.5000	11.5000	11.4000	11.4000	+6.542%	12	366	-30.439%
2026-02-06	10.6000	10.7000	10.6000	10.7000	+7.000%	10	370	-25.888%
2026-02-05	10.0000	10.0000	10.0000	10.0000	-3.382%	2	370	-20.700%
2026-02-04	10.3500	10.3500	10.3500	10.3500	+12.500%	1	370	-23.382%
2026-02-03	9.0200	9.2000	9.0200	9.2000	+12.058%	41	369	-13.804%
2026-01-30	8.2100	8.2100	8.2100	8.2100	-7.441%	1	358	-3.410%
2026-01-28	9.0000	9.0000	8.8500	8.8700	-8.557%	16	358	-10.598%
2026-01-27	9.7000	9.7000	9.7000	9.7000	-1.523%	1	357	-18.247%
2026-01-26	9.8500	9.8500	9.8500	9.8500	+9.081%	1	357	-19.492%
2026-01-23	9.0300	9.0300	9.0300	9.0300	-9.700%	27	357	-12.182%
2026-01-22	10.3900	10.3900	10.0000	10.0000	-6.455%	11	357	-20.700%
2026-01-21	10.5500	11.2000	10.5500	10.6900	+10.206%	17	356	-25.819%
2026-01-20	10.0000	10.4500	9.7000	9.7000	+1.464%	40	355	-18.247%
2026-01-16	9.5000	9.8500	9.4000	9.5600	-12.853%	65	300	-17.050%
2026-01-15	12.0000	12.0000	10.9700	10.9700	-13.143%	8	300	-27.712%
2026-01-13	12.2900	12.6300	12.2900	12.6300	+5.868%	2	302	-37.213%
2026-01-09	11.9300	11.9300	11.7000	11.9300	+1.273%	21	300	-33.529%
2026-01-07	13.2000	13.2000	11.7800	11.7800	-3.443%	12	284	-32.683%
2026-01-06	12.4000	12.9600	12.2000	12.2000	-6.870%	8	284	-35.000%
2026-01-05	13.9000	13.9000	13.1000	13.1000	-11.186%	2	283	-39.466%
2026-01-02	15.9700	16.5000	14.7500	14.7500	-6.409%	5	283	-46.237%
2025-12-31	15.7600	15.7600	15.7600	15.7600	-2.596%	1	283	-49.683%
2025-12-29	16.1800	16.1800	16.1800	16.1800	+0.124%	1	283	-50.989%
2025-12-26	16.3000	16.3000	16.1600	16.1600	+11.602%	11	282	-50.928%
2025-12-23	14.4800	14.4800	14.4800	14.4800	+1.259%	1	271	-45.235%
2025-12-22	15.3800	15.3800	14.3000	14.3000	-14.881%	8	271	-44.545%
2025-12-19	16.6900	16.8000	16.6900	16.8000	-4.545%	59	274	-52.798%
2025-12-18	17.6300	17.6300	17.4000	17.6000	-4.348%	10	280	-54.943%
2025-12-17	18.1000	18.4000	18.0000	18.4000	+4.724%	83	279	-56.902%
2025-12-16	17.2500	17.6000	17.2500	17.5700	+5.462%	15	198	-54.866%
2025-12-15	16.5500	16.6600	16.5500	16.6600	+11.438%	7	193	-52.401%
2025-12-11	14.9500	14.9500	14.9500	14.9500	-6.446%	2	187	-46.957%
2025-12-10	15.9800	15.9800	15.9800	15.9800	-5.723%	15	187	-50.375%
2025-12-09	16.9500	16.9500	16.9500	16.9500	+2.727%	3	202	-53.215%
2025-12-08	16.1700	16.5000	16.1700	16.5000	+3.448%	2	202	-51.939%
2025-12-05	17.9000	17.9000	15.9500	15.9500	-5.677%	10	202	-50.282%
2025-12-04	17.7000	17.7000	16.7900	16.9100	-13.059%	26	199	-53.105%
2025-12-03	20.0300	20.0300	19.4000	19.4500	-3.234%	4	175	-59.229%
2025-12-02	20.1000	20.1000	20.1000	20.1000	-6.772%	1	175	-60.547%
2025-12-01	21.5600	21.5600	21.5600	21.5600	+10.000%	1	174	-63.219%
2025-11-28	20.0700	20.0700	19.6000	19.6000	-3.210%	6	173	-59.541%
2025-11-26	20.3800	20.3800	19.8800	20.2500	-1.075%	23	162	-60.840%
2025-11-25	20.6200	20.8500	20.4700	20.4700	-3.671%	4	162	-61.260%
2025-11-24	21.7100	21.7100	21.2500	21.2500	-2.299%	6	162	-62.682%
2025-11-21	21.8000	21.9500	21.7500	21.7500	+2.449%	5	162	-63.540%
2025-11-20	19.1400	21.2300	19.1400	21.2300	+7.986%	6	160	-62.647%
2025-11-19	19.6600	19.6600	19.6600	19.6600	-1.552%	2	159	-59.664%
2025-11-18	20.6200	20.6200	19.9700	19.9700	-2.585%	2	159	-60.290%
2025-11-17	20.0500	20.5000	20.0500	20.5000	+6.108%	21	157	-61.317%
2025-11-14	19.5000	19.5000	19.3000	19.3200	+1.845%	3	166	-58.954%
2025-11-13	18.6300	19.2000	18.6300	18.9700	+6.513%	30	168	-58.197%
2025-11-12	17.8100	17.8100	17.8100	17.8100	-1.056%	1	162	-55.474%
2025-11-06	17.8800	18.0000	17.8800	18.0000	+6.825%	3	161	-55.944%
2025-11-04	16.9700	16.9700	16.8500	16.8500	+2.744%	103	159	-52.938%
2025-11-03	16.4000	16.4000	16.4000	16.4000	+10.067%	1	158	-51.646%
2025-10-28	14.9000	14.9000	14.9000	14.9000	-1.194%	1	158	-46.779%
2025-10-27	15.5500	15.5500	14.8500	15.0800	-6.335%	4	159	-47.414%
2025-10-23	16.1000	16.1000	16.1000	16.1000	-5.958%	1	159	-50.745%
2025-10-22	16.5000	17.1200	16.5000	17.1200	+13.302%	2	160	-53.680%
2025-10-21	15.1100	15.1100	15.1100	15.1100	+4.207%	1	158	-47.518%
2025-10-17	14.5000	14.5000	14.5000	14.5000	+4.317%	1	157	-45.310%
2025-10-16	13.9000	13.9000	13.9000	13.9000	+9.881%	10	156	-42.950%
2025-10-14	13.1000	13.1500	12.6500	12.6500	-5.385%	10	166	-37.312%
2025-10-10	13.3700	13.3700	13.3700	13.3700	+1.288%	1	156	-40.688%
2025-10-09	13.8000	14.0500	13.0000	13.2000	-5.714%	32	156	-39.924%
2025-10-08	13.3000	14.7800	12.8300	14.0000	-9.209%	15	158	-43.357%
2025-10-07	16.0800	16.3300	15.4200	15.4200	-0.644%	17	153	-48.573%
2025-10-06	15.6400	15.6400	15.1600	15.5200	-8.166%	21	153	-48.905%
2025-10-03	17.0000	17.0000	16.9000	16.9000	-0.295%	4	149	-53.077%
2025-10-02	18.7700	18.7700	16.9500	16.9500	-17.718%	10	153	-53.215%
2025-09-25	20.6000	20.6000	20.6000	20.6000	+3.518%	10	151	-61.505%
2025-09-24	19.3500	19.9000	19.3500	19.9000	-7.571%	12	141	-60.151%
2025-09-22	21.5300	21.5300	21.5300	21.5300	+1.318%	1	151	-63.168%
2025-08-18	21.2500	21.2500	21.2500	21.2500	+0.568%	1	150	-62.682%
2025-08-15	21.1300	21.1300	21.1300	21.1300	-1.123%	6	149	-62.470%
2025-08-13	21.6500	21.6500	20.9500	21.3700	+4.755%	11	143	-62.892%
2025-08-12	19.5800	20.6500	19.5800	20.4000	+2.000%	5	132	-61.127%
2025-07-28	20.0000	20.0000	20.0000	20.0000	-1.720%	1	130	-60.350%
2025-07-25	20.1500	20.3500	20.1500	20.3500	+1.954%	106	130	-61.032%
2025-07-22	21.0000	21.0000	19.9200	19.9600	-1.139%	3	28	-60.271%
2025-07-17	19.9000	20.2400	19.8000	20.1900	-13.348%	24	27	-60.723%
2025-06-25	23.3000	23.3000	23.3000	23.3000	-0.851%	1	3	-65.966%
2025-06-24	23.5000	23.5000	23.5000	23.5000	-3.491%	1	2	-66.255%
2025-06-20	24.5000	24.5000	24.3500	24.3500	0.000%	4	1	-67.433%

.dark-mode .d1TkCg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1TkCg{ 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