Dark

ASTS20270115P60
ASTS Jan 15 2027 60.00 Put (ASTS270115P00060000)
option OPRA

EOD

Aug 10, 2026

11.38+4.308%(+0.47)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.9500	11.5100	10.9500	11.3800	+4.308%	18	2,304	0.000%
2026-08-07	11.8500	11.8500	10.9100	10.9100	-14.431%	245	2,293	+4.308%
2026-08-06	11.5000	12.7500	11.2700	12.7500	+2.823%	14	2,080	-10.745%
2026-08-05	12.6500	12.7000	12.3500	12.4000	+1.224%	47	2,080	-8.226%
2026-08-04	12.8500	13.1200	12.2500	12.2500	-14.396%	192	2,086	-7.102%
2026-08-03	15.1000	15.1000	14.0000	14.3100	-9.943%	22	2,017	-20.475%
2026-07-31	15.6500	16.7000	15.6500	15.8900	-7.777%	5	2,025	-28.383%
2026-07-30	17.3000	17.3000	17.2300	17.2300	+3.483%	11	2,026	-33.952%
2026-07-29	16.6500	16.6500	16.6500	16.6500	-3.085%	1	2,026	-31.652%
2026-07-28	18.2600	18.2600	17.1800	17.1800	+1.059%	10	2,025	-33.760%
2026-07-27	16.7200	17.0000	16.7000	17.0000	-2.467%	13	2,026	-33.059%
2026-07-24	17.4000	17.4300	17.2000	17.4300	+5.000%	8	2,031	-34.710%
2026-07-23	15.8000	16.6500	15.8000	16.6000	+5.397%	39	2,031	-31.446%
2026-07-22	15.2000	15.7500	15.1800	15.7500	+2.472%	65	2,017	-27.746%
2026-07-21	16.2800	16.2800	14.9600	15.3700	-9.322%	196	1,984	-25.960%
2026-07-20	17.4000	17.4900	16.9500	16.9500	-0.877%	12	2,031	-32.861%
2026-07-17	18.1300	18.1500	16.3600	17.1000	-8.605%	68	2,031	-33.450%
2026-07-16	16.1700	18.8000	16.1200	18.7100	+33.167%	254	2,032	-39.177%
2026-07-15	13.6300	14.4100	13.6300	14.0500	+6.038%	192	2,086	-19.004%
2026-07-14	13.0000	13.4000	12.9000	13.2500	-5.357%	7	2,081	-14.113%
2026-07-13	13.4300	14.0000	13.1500	14.0000	+10.236%	48	2,080	-18.714%
2026-07-10	12.5000	12.7800	12.5000	12.7000	+2.751%	16	2,085	-10.394%
2026-07-09	12.8000	12.8000	12.3000	12.3600	-1.905%	8	2,098	-7.929%
2026-07-08	12.5000	12.6600	12.1000	12.6000	+0.800%	11	2,097	-9.683%
2026-07-07	12.4500	12.6000	12.2000	12.5000	+10.132%	9	2,099	-8.960%
2026-07-06	11.3300	11.6500	11.3000	11.3500	+10.516%	6	2,101	+0.264%
2026-07-02	10.4500	10.4500	10.2700	10.2700	-3.113%	2	2,102	+10.808%
2026-07-01	10.6000	10.9400	9.7000	10.6000	+4.950%	24	2,102	+7.358%
2026-06-30	11.0900	11.0900	10.1000	10.1000	-4.896%	72	2,103	+12.673%
2026-06-29	12.4100	12.4100	10.5000	10.6200	-22.482%	30	2,163	+7.156%
2026-06-26	14.8300	14.8300	13.2500	13.7000	-9.272%	639	2,157	-16.934%
2026-06-25	15.4000	16.0400	15.0000	15.1000	+2.165%	147	2,470	-24.636%
2026-06-24	14.7500	15.1000	14.4000	14.7800	+8.358%	189	2,419	-23.004%
2026-06-23	13.7100	13.7100	13.0000	13.6400	-0.655%	631	2,466	-16.569%
2026-06-22	12.7000	13.7500	12.7000	13.7300	+8.538%	141	2,068	-17.116%
2026-06-18	12.6400	13.0800	12.5000	12.6500	+11.454%	111	2,080	-10.040%
2026-06-17	11.7000	11.9500	11.3400	11.3500	-8.541%	16	2,080	+0.264%
2026-06-16	12.4200	12.4500	12.0000	12.4100	+5.707%	84	2,082	-8.300%
2026-06-15	12.2700	12.2700	11.7400	11.7400	-11.530%	6	2,085	-3.066%
2026-06-12	11.1200	13.7000	11.1000	13.2700	+22.304%	90	2,088	-14.243%
2026-06-11	12.0800	12.0800	10.7300	10.8500	-9.583%	14	2,032	+4.885%
2026-06-10	11.6800	12.0500	11.6800	12.0000	-0.662%	108	2,022	-5.167%
2026-06-09	10.4000	12.5500	10.4000	12.0800	+5.965%	6	1,951	-5.795%
2026-06-08	11.2500	11.4000	11.1000	11.4000	-1.893%	68	1,950	-0.175%
2026-06-05	10.5000	11.8700	10.5000	11.6200	+19.179%	20	1,912	-2.065%
2026-06-04	10.2000	10.2000	9.7500	9.7500	+1.775%	5	1,908	+16.718%
2026-06-03	9.4100	9.5800	9.4100	9.5800	+11.395%	6	1,913	+18.789%
2026-06-02	9.2000	9.3000	8.6000	8.6000	-14.000%	51	1,911	+32.326%
2026-06-01	10.1000	10.5000	9.9300	10.0000	+6.952%	43	1,886	+13.800%
2026-05-29	9.1000	10.0500	8.8500	9.3500	+34.532%	40	1,862	+21.711%
2026-05-28	7.7500	7.7500	6.9500	6.9500	-5.699%	7	1,849	+63.741%
2026-05-27	6.9500	8.0900	6.9500	7.3700	-8.447%	136	1,848	+54.410%
2026-05-26	8.7500	8.7500	7.6500	8.0500	-16.925%	137	1,855	+41.366%
2026-05-22	10.1000	10.1000	9.2000	9.6900	-11.909%	52	1,800	+17.441%
2026-05-21	11.2500	11.2500	10.7500	11.0000	-4.348%	22	1,806	+3.455%
2026-05-20	12.0000	12.2700	11.5000	11.5000	-5.738%	44	1,806	-1.043%
2026-05-19	13.6500	13.8400	11.9500	12.2000	-2.400%	25	1,772	-6.721%
2026-05-18	12.1500	13.2500	12.1500	12.5000	-0.794%	54	1,772	-8.960%
2026-05-15	13.4000	13.5500	12.6000	12.6000	+0.398%	13	1,772	-9.683%
2026-05-14	13.6500	13.7100	12.5500	12.5500	-13.448%	32	1,764	-9.323%
2026-05-13	14.5000	14.7500	14.0000	14.5000	-3.974%	30	1,779	-21.517%
2026-05-12	15.5500	15.6500	14.6000	15.1000	+7.473%	79	1,779	-24.636%
2026-05-11	14.0000	14.0500	13.7000	14.0500	-5.068%	33	1,779	-19.004%
2026-05-08	16.7600	16.7600	14.8000	14.8000	-12.426%	62	1,768	-23.108%
2026-05-07	15.6000	17.0000	15.6000	16.9000	+9.385%	34	1,726	-32.663%
2026-05-06	15.7500	15.8000	15.3500	15.4500	-9.384%	75	1,723	-26.343%
2026-05-05	15.7700	17.1700	15.7700	17.0500	+13.440%	105	1,690	-33.255%
2026-05-04	15.3000	15.3000	14.9500	15.0300	+3.655%	29	1,682	-24.285%
2026-05-01	14.2300	14.6200	14.2300	14.5000	+2.837%	4	1,665	-21.517%
2026-04-30	14.5000	14.5500	14.0000	14.1000	-7.237%	49	1,665	-19.291%
2026-04-29	15.4000	15.7500	15.2000	15.2000	+4.467%	27	1,669	-25.132%
2026-04-28	13.5800	14.8500	13.5800	14.5500	+9.398%	244	1,660	-21.787%
2026-04-27	14.0000	14.0000	13.3000	13.3000	-1.189%	26	1,508	-14.436%
2026-04-24	13.1300	13.6000	13.1300	13.4600	+3.538%	18	1,529	-15.453%
2026-04-23	12.8000	13.2500	12.8000	13.0000	+6.557%	115	1,526	-12.462%
2026-04-22	12.4900	12.9100	12.1500	12.2000	-9.294%	37	1,577	-6.721%
2026-04-21	13.1000	13.6500	12.9500	13.4500	-0.957%	24	1,574	-15.390%
2026-04-20	14.5100	14.5100	13.4200	13.5800	+12.139%	118	1,574	-16.200%
2026-04-17	11.8000	12.2800	11.8000	12.1100	+6.696%	5	1,571	-6.028%
2026-04-16	11.5000	11.5000	11.3500	11.3500	-5.417%	16	1,570	+0.264%
2026-04-15	12.3600	12.5100	12.0000	12.0000	+1.868%	22	1,567	-5.167%
2026-04-14	11.5000	12.1000	11.3000	11.7800	+15.490%	180	1,547	-3.396%
2026-04-13	10.2000	10.2000	10.2000	10.2000	-7.692%	1	1,409	+11.569%
2026-04-10	11.0000	11.3000	11.0000	11.0500	-3.070%	7	1,411	+2.986%
2026-04-09	11.6800	11.6800	11.4000	11.4000	+0.885%	3	1,411	-0.175%
2026-04-08	11.3500	11.3500	11.3000	11.3000	-4.641%	4	1,411	+0.708%
2026-04-07	12.1000	12.1000	11.8500	11.8500	+3.675%	4	1,409	-3.966%
2026-04-06	11.2500	11.4300	11.2500	11.4300	-18.357%	5	1,409	-0.437%
2026-03-31	14.3000	14.7800	14.0000	14.0000	-12.226%	10	1,413	-18.714%
2026-03-30	15.3000	15.9800	14.8700	15.9500	+13.121%	23	1,416	-28.652%
2026-03-27	13.8200	14.1000	13.8200	14.1000	+25.781%	6	1,417	-19.291%
2026-03-25	11.3500	11.4000	10.6000	11.2100	-12.422%	16	1,421	+1.517%
2026-03-24	12.8000	12.8000	12.8000	12.8000	+6.136%	2	1,416	-11.094%
2026-03-20	12.0600	12.0600	12.0600	12.0600	-1.551%	1	1,416	-5.638%
2026-03-18	12.2000	12.2500	12.0000	12.2500	+6.522%	4	1,416	-7.102%
2026-03-17	12.1300	12.1300	11.4900	11.5000	-12.879%	31	1,417	-1.043%
2026-03-11	13.2000	13.2000	13.2000	13.2000	-1.859%	1	1,399	-13.788%
2026-03-10	13.3100	13.4500	12.8000	13.4500	+2.437%	7	1,399	-15.390%
2026-03-09	13.7500	13.7900	13.1300	13.1300	+1.704%	204	1,398	-13.328%
2026-03-06	12.0000	12.9100	12.0000	12.9100	-3.657%	3	1,399	-11.851%
2026-03-05	11.8000	13.4000	11.8000	13.4000	+18.900%	28	1,398	-15.075%
2026-03-04	11.0000	11.5500	11.0000	11.2700	-9.840%	30	1,399	+0.976%
2026-03-03	13.3800	13.3800	12.5000	12.5000	-11.348%	2	1,397	-8.960%
2026-03-02	14.8500	14.8500	14.1000	14.1000	-8.620%	11	1,399	-19.291%
2026-02-27	15.4800	15.6000	15.2500	15.4300	+13.040%	23	1,392	-26.248%
2026-02-26	13.6500	13.6500	13.6500	13.6500	-5.536%	5	1,393	-16.630%
2026-02-24	15.0600	15.0600	14.4500	14.4500	-2.299%	4	1,388	-21.246%
2026-02-23	15.0000	15.0000	14.4200	14.7900	+1.510%	6	1,387	-23.056%
2026-02-20	14.5700	14.5700	14.5700	14.5700	+1.181%	1	1,384	-21.894%
2026-02-19	14.7500	14.7500	14.3500	14.4000	+0.629%	28	1,384	-20.972%
2026-02-18	14.4000	14.4000	14.3000	14.3100	-3.376%	7	1,357	-20.475%
2026-02-17	15.3800	15.3800	14.8100	14.8100	-3.203%	2	1,355	-23.160%
2026-02-13	15.1000	15.3000	15.1000	15.3000	-7.553%	7	1,348	-25.621%
2026-02-12	14.6500	16.5500	14.6500	16.5500	+23.692%	35	1,348	-31.239%
2026-02-11	13.5900	14.2000	13.1700	13.3800	+0.602%	11	1,319	-14.948%
2026-02-10	13.3000	13.3000	13.3000	13.3000	+5.138%	10	1,314	-14.436%
2026-02-09	12.7000	12.7000	12.6500	12.6500	-6.985%	2	1,314	-10.040%
2026-02-05	13.5300	13.6000	13.4000	13.6000	+6.667%	16	1,313	-16.324%
2026-02-04	12.8500	13.0000	12.7500	12.7500	+17.512%	66	1,298	-10.745%
2026-02-03	10.8200	11.5500	10.8200	10.8500	-9.432%	35	1,239	+4.885%
2026-02-02	11.9800	11.9800	11.9800	11.9800	+14.095%	1	1,235	-5.008%
2026-01-30	10.5000	10.5000	9.9200	10.5000	-0.474%	6	1,235	+8.381%
2026-01-29	11.0000	11.0000	10.5500	10.5500	-3.565%	27	1,234	+7.867%
2026-01-28	10.4500	10.9500	10.4500	10.9400	-7.288%	56	1,260	+4.022%
2026-01-26	11.4800	11.8500	11.4800	11.8000	+7.273%	52	1,262	-3.559%
2026-01-23	11.0000	11.0000	11.0000	11.0000	0.000%	11	1,257	+3.455%
2026-01-22	12.0700	12.0700	11.0000	11.0000	-15.254%	12	1,261	+3.455%
2026-01-21	12.3500	13.5500	12.3500	12.9800	+10.468%	27	1,257	-12.327%
2026-01-20	11.6000	11.8000	11.1600	11.7500	+3.070%	1,183	1,239	-3.149%
2026-01-16	11.7500	12.1400	11.4000	11.4000	-21.918%	150	1,942	-0.175%
2026-01-14	15.0500	15.0500	14.5000	14.6000	-1.351%	70	1,942	-22.055%
2026-01-13	14.4600	14.8000	14.4600	14.8000	+2.422%	51	1,902	-23.108%
2026-01-12	14.0000	14.4500	14.0000	14.4500	-1.365%	12	1,851	-21.246%
2026-01-09	14.8100	14.8100	13.8000	14.6500	-9.568%	26	1,863	-22.321%
2026-01-07	15.3900	16.2000	15.3900	16.2000	+10.959%	3	1,876	-29.753%
2026-01-06	14.7800	14.7800	14.6000	14.6000	-5.195%	7	1,875	-22.055%
2026-01-05	16.3000	16.7500	15.2100	15.4000	-11.849%	39	1,878	-26.104%
2026-01-02	19.6400	19.6400	17.4700	17.4700	-8.053%	7	1,855	-34.860%
2025-12-31	18.7800	19.0000	18.6900	19.0000	+3.093%	12	1,857	-40.105%
2025-12-30	18.8000	19.0000	18.4000	18.4300	-3.000%	27	1,857	-38.253%
2025-12-29	20.0000	20.0000	19.0000	19.0000	-2.112%	5	1,850	-40.105%
2025-12-26	17.1000	19.6000	17.1000	19.4100	+6.356%	12	1,847	-41.370%
2025-12-24	17.5000	18.2500	17.5000	18.2500	+6.600%	40	1,796	-37.644%
2025-12-22	17.1700	17.1700	17.1200	17.1200	-8.105%	3	1,796	-33.528%
2025-12-19	18.6300	18.6300	18.6300	18.6300	-10.904%	2	1,799	-38.916%
2025-12-18	20.9100	20.9100	20.9100	20.9100	-4.083%	2	1,801	-45.576%
2025-12-17	20.7300	21.9000	20.7300	21.8000	+3.810%	8	1,799	-47.798%
2025-12-16	20.8000	21.0000	20.8000	21.0000	+9.432%	6	1,791	-45.810%
2025-12-15	19.5000	19.5000	19.1900	19.1900	+3.730%	2	1,790	-40.698%
2025-12-12	18.5000	18.5000	18.5000	18.5000	+4.816%	3	1,792	-38.486%
2025-12-11	17.6500	17.6500	17.6500	17.6500	-8.025%	1	1,789	-35.524%
2025-12-09	19.5200	20.0000	19.1900	19.1900	+1.534%	23	1,788	-40.698%
2025-12-05	18.9000	18.9000	18.9000	18.9000	-1.818%	100	1,790	-39.788%
2025-12-04	21.0000	21.0000	19.2500	19.2500	-14.406%	4	1,690	-40.883%
2025-12-03	22.5000	22.5000	22.4900	22.4900	-2.767%	2	1,686	-49.400%
2025-12-02	23.3600	23.5000	22.9600	23.1300	-4.104%	831	1,684	-50.800%
2025-12-01	24.2100	24.6400	24.0700	24.1200	+3.475%	310	1,211	-52.819%
2025-11-28	23.1500	23.5500	23.0200	23.3100	-1.229%	610	903	-51.180%
2025-11-26	23.2700	23.6000	23.2700	23.6000	-2.075%	11	327	-51.780%
2025-11-21	24.2100	24.2100	24.1000	24.1000	+3.256%	6	327	-52.780%
2025-11-20	22.5200	23.3400	22.5200	23.3400	+0.777%	7	321	-51.243%
2025-11-18	23.2300	23.2300	23.1600	23.1600	+2.026%	11	316	-50.864%
2025-11-14	23.5500	23.7000	22.5000	22.7000	-0.132%	49	305	-49.868%
2025-11-13	21.6700	22.7300	21.6400	22.7300	+8.496%	24	292	-49.934%
2025-11-12	21.2000	21.5000	20.9500	20.9500	+2.948%	11	296	-45.680%
2025-11-11	20.3300	20.3500	20.3300	20.3500	-5.084%	3	288	-44.079%
2025-11-07	20.9000	21.4400	20.9000	21.4400	+3.625%	12	285	-46.922%
2025-11-05	20.6900	20.6900	20.6900	20.6900	+3.450%	1	283	-44.998%
2025-11-04	20.4500	20.4500	20.0000	20.0000	+8.814%	4	282	-43.100%
2025-11-03	18.3800	18.3800	18.3800	18.3800	-0.702%	1	283	-38.085%
2025-10-30	18.5100	18.5100	18.5100	18.5100	+9.786%	1	283	-38.520%
2025-10-29	16.8600	16.8600	16.8600	16.8600	-5.546%	3	282	-32.503%
2025-10-27	17.8500	17.8500	17.8500	17.8500	-6.299%	1	279	-36.246%
2025-10-24	19.1500	19.8000	18.2500	19.0500	-5.693%	41	279	-40.262%
2025-10-22	20.4000	20.5100	18.5900	20.2000	+15.429%	48	298	-43.663%
2025-10-21	17.5000	17.5000	17.5000	17.5000	+1.744%	30	272	-34.971%
2025-10-17	17.4500	18.3000	17.2000	17.2000	+13.158%	17	242	-33.837%
2025-10-13	15.5000	16.2000	15.2000	15.2000	-5.000%	21	242	-25.132%
2025-10-10	16.0000	16.0000	16.0000	16.0000	+1.266%	2	248	-28.875%
2025-10-09	16.0000	16.1500	15.7000	15.8000	-3.067%	8	248	-27.975%
2025-10-08	16.9600	16.9600	16.1000	16.3000	-11.892%	16	245	-30.184%
2025-10-07	19.2500	19.2500	18.5000	18.5000	0.000%	16	232	-38.486%
2025-10-06	18.7000	19.0500	18.5000	18.5000	-4.884%	18	232	-38.486%
2025-10-03	19.8600	19.9500	19.4500	19.4500	-1.867%	26	228	-41.491%
2025-10-02	22.0000	22.2000	19.8200	19.8200	-12.687%	17	208	-42.583%
2025-10-01	23.7700	23.7700	22.4100	22.7000	-8.097%	112	195	-49.868%
2025-09-25	24.7000	24.7000	24.7000	24.7000	+5.241%	1	84	-53.927%
2025-09-24	23.4700	23.4700	23.4700	23.4700	+4.172%	1	84	-51.513%
2025-09-23	22.5300	22.5300	22.5300	22.5300	-11.124%	51	84	-49.490%
2025-09-22	25.3500	25.3500	25.3500	25.3500	-13.452%	1	34	-55.108%
2025-09-12	29.2900	29.2900	29.2900	29.2900	-0.712%	1	33	-61.147%
2025-09-11	29.5000	29.5000	29.5000	29.5000	-1.503%	2	32	-61.424%
2025-09-10	29.7800	29.9500	29.7800	29.9500	+10.926%	2	30	-62.003%
2025-09-05	27.0000	27.0000	27.0000	27.0000	-1.818%	5	32	-57.852%
2025-09-04	27.5000	27.5000	27.5000	27.5000	+14.108%	3	27	-58.618%
2025-08-27	24.1000	24.1000	24.1000	24.1000	-4.893%	1	24	-52.780%
2025-08-22	25.3400	25.3400	25.3400	25.3400	-3.833%	1	24	-55.091%
2025-08-20	26.3500	26.3500	26.3500	26.3500	+0.958%	1	23	-56.812%
2025-08-19	25.5800	26.1000	25.5800	26.1000	+6.967%	3	22	-56.398%
2025-08-13	24.5500	24.5500	24.4000	24.4000	-5.243%	2	19	-53.361%
2025-08-07	25.8000	25.8000	25.7500	25.7500	+7.292%	2	18	-55.806%
2025-07-25	23.4500	24.0000	23.3000	24.0000	+4.484%	6	17	-52.583%
2025-07-18	22.9700	22.9700	22.9700	22.9700	-0.563%	1	13	-50.457%
2025-07-17	23.1000	23.1000	23.1000	23.1000	-4.427%	1	12	-50.736%
2025-07-16	24.1700	24.1700	24.1700	24.1700	-12.109%	1	11	-52.917%
2025-07-07	27.5000	27.5000	27.5000	27.5000	-1.257%	10	12	-58.618%
2025-07-03	27.8500	27.8500	27.8500	27.8500	+8.789%	1	1	-59.138%
2025-06-24	25.6000	25.6000	25.6000	25.6000	0.000%	1	1	-55.547%

.dark-mode .J4YZbK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J4YZbK{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P60ASTS Jan 15 2027 60.00 Put (ASTS270115P00060000)option OPRA

ASTS20270115P60
ASTS Jan 15 2027 60.00 Put (ASTS270115P00060000)
option OPRA