Dark

ASTS20270115P65
ASTS Jan 15 2027 65.00 Put (ASTS270115P00065000)
option OPRA

EOD

Oct 1, 2026

14.24+6.667%(+0.89)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.0000	14.2400	13.4000	14.2400	+6.667%	60	2,715	0.000%
2026-09-30	12.1000	13.3500	11.7000	13.3500	+0.225%	14	2,699	+6.667%
2026-09-29	10.6000	13.3200	10.6000	13.3200	+11.933%	19	2,693	+6.907%
2026-09-28	12.7500	12.7500	11.9000	11.9000	-1.653%	32	2,700	+19.664%
2026-09-25	12.1500	12.2600	11.7500	12.1000	-3.739%	29	2,717	+17.686%
2026-09-24	13.5000	13.5000	11.7000	12.5700	-3.308%	61	2,719	+13.286%
2026-09-23	11.7500	13.0000	11.7000	13.0000	+16.592%	74	2,676	+9.538%
2026-09-22	12.1000	12.2200	10.8300	11.1500	-8.980%	13	2,617	+27.713%
2026-09-21	12.3000	12.4100	12.2500	12.2500	-12.186%	12	2,617	+16.245%
2026-09-18	13.9000	14.1000	13.6000	13.9500	+18.723%	59	2,616	+2.079%
2026-09-17	12.5500	12.5500	11.5000	11.7500	-13.919%	26	2,565	+21.191%
2026-09-16	14.0000	14.0000	13.6500	13.6500	-1.302%	12	2,556	+4.322%
2026-09-15	14.0000	14.7000	13.6000	13.8300	+1.841%	26	2,546	+2.965%
2026-09-14	14.9000	14.9000	13.2500	13.5800	+4.462%	88	2,543	+4.860%
2026-09-11	13.7800	13.7800	13.0000	13.0000	-6.407%	13	2,543	+9.538%
2026-09-10	13.6300	13.8900	12.2000	13.8900	+6.846%	5	2,543	+2.520%
2026-09-09	12.1000	13.0000	12.1000	13.0000	+13.043%	108	2,543	+9.538%
2026-09-08	12.6500	12.6500	11.2500	11.5000	-12.548%	20	2,508	+23.826%
2026-09-04	12.3000	13.1500	12.3000	13.1500	-0.228%	55	2,520	+8.289%
2026-09-03	12.8000	13.5500	12.8000	13.1800	+2.171%	41	2,520	+8.042%
2026-09-02	14.6600	14.6600	12.9000	12.9000	-18.663%	30	2,526	+10.388%
2026-09-01	15.5000	16.0200	15.3700	15.8600	+5.663%	20	2,516	-10.214%
2026-08-31	15.6000	15.6000	15.0100	15.0100	-1.767%	13	2,514	-5.130%
2026-08-28	14.1000	15.3000	14.1000	15.2800	+8.139%	71	2,514	-6.806%
2026-08-27	14.3000	14.4000	14.1300	14.1300	-6.609%	54	2,514	+0.778%
2026-08-26	14.5900	15.1700	14.5900	15.1300	+5.804%	15	2,514	-5.882%
2026-08-25	14.3300	14.6500	14.2500	14.3000	+1.060%	10	2,519	-0.420%
2026-08-24	12.9700	14.1500	12.8300	14.1500	+19.915%	120	2,524	+0.636%
2026-08-21	13.1700	13.2100	11.7100	11.8000	-8.880%	9	2,567	+20.678%
2026-08-20	13.1000	13.9800	12.9500	12.9500	+1.969%	156	2,567	+9.961%
2026-08-19	13.6200	13.6300	12.7000	12.7000	+0.237%	158	2,573	+12.126%
2026-08-18	12.6900	12.8500	12.4500	12.6700	+10.174%	10	2,574	+12.391%
2026-08-17	11.0200	11.5000	11.0200	11.5000	-1.709%	5	2,578	+23.826%
2026-08-14	11.8100	12.3100	11.7000	11.7000	-2.500%	13	2,581	+21.709%
2026-08-13	11.9100	12.0000	11.8500	12.0000	+3.896%	145	2,587	+18.667%
2026-08-12	12.1500	12.3200	11.5000	11.5500	-9.055%	337	2,623	+23.290%
2026-08-11	14.0300	14.2500	12.7000	12.7000	-11.251%	20	2,565	+12.126%
2026-08-10	14.0000	14.3100	13.8000	14.3100	+5.298%	1,120	2,564	-0.489%
2026-08-07	14.4500	14.4500	13.5400	13.5900	-10.885%	447	2,220	+4.783%
2026-08-06	14.0000	15.4500	14.0000	15.2500	-0.974%	87	2,214	-6.623%
2026-08-05	15.8000	15.8000	15.1000	15.4000	+3.010%	550	2,260	-7.532%
2026-08-04	16.0000	16.0000	14.9000	14.9500	-13.081%	298	2,161	-4.749%
2026-08-03	18.2500	18.2500	17.2000	17.2000	-14.555%	9	2,164	-17.209%
2026-07-30	20.4200	20.5000	20.1300	20.1300	-3.453%	23	2,161	-29.260%
2026-07-29	20.8500	20.8500	20.8500	20.8500	+4.250%	1	2,169	-31.703%
2026-07-28	21.0000	21.8000	20.0000	20.0000	-0.249%	18	2,169	-28.800%
2026-07-27	20.3400	20.3400	20.0500	20.0500	-4.067%	2	2,173	-28.978%
2026-07-24	20.5400	20.9000	20.2500	20.9000	+6.524%	42	2,172	-31.866%
2026-07-23	18.9600	19.8600	18.9600	19.6200	+5.088%	49	2,178	-27.421%
2026-07-22	18.3500	18.6700	18.2500	18.6700	+2.022%	62	2,175	-23.728%
2026-07-21	19.5500	19.5500	17.9500	18.3000	-10.906%	74	2,147	-22.186%
2026-07-20	20.5000	20.5400	20.0000	20.5400	+2.189%	6	2,100	-30.672%
2026-07-17	22.0000	22.0000	19.4000	20.1000	-8.553%	30	2,105	-29.154%
2026-07-16	19.4100	22.4900	19.3400	21.9800	+28.839%	176	2,093	-35.214%
2026-07-15	16.6500	17.5900	16.6500	17.0600	+4.985%	28	2,057	-16.530%
2026-07-14	15.6200	16.2500	15.6200	16.2500	-2.695%	5	2,065	-12.369%
2026-07-13	16.0100	16.8500	15.7000	16.7000	+8.795%	23	2,063	-14.731%
2026-07-10	15.5000	15.7800	15.0500	15.3500	-1.603%	42	2,055	-7.231%
2026-07-09	15.4800	15.6000	15.4800	15.6000	0.000%	3	2,064	-8.718%
2026-07-08	14.8600	15.6000	14.8000	15.6000	-0.128%	18	2,064	-8.718%
2026-07-07	15.2900	15.6200	14.8000	15.6200	+11.016%	18	2,053	-8.835%
2026-07-06	14.0000	14.1000	13.7600	14.0700	+1.588%	13	2,045	+1.208%
2026-07-02	12.6500	13.8500	12.6500	13.8500	+15.706%	26	2,062	+2.816%
2026-07-01	12.7000	13.1000	11.9700	11.9700	-6.484%	7	2,062	+18.964%
2026-06-30	13.7500	13.7500	12.6200	12.8000	+0.078%	20	2,065	+11.250%
2026-06-29	14.6900	14.6900	12.7900	12.7900	-22.952%	24	2,068	+11.337%
2026-06-26	18.5500	18.5500	16.5000	16.6000	-9.041%	632	2,065	-14.217%
2026-06-25	18.3500	19.0800	18.1100	18.2500	+2.126%	145	2,522	-21.973%
2026-06-24	17.0000	18.1500	17.0000	17.8700	+8.303%	36	2,476	-20.313%
2026-06-23	16.9500	16.9500	15.6600	16.5000	-0.302%	645	2,473	-13.697%
2026-06-22	15.5000	16.5500	15.5000	16.5500	+9.967%	79	1,856	-13.958%
2026-06-18	14.5000	15.7500	14.4500	15.0500	+9.455%	56	1,798	-5.382%
2026-06-17	14.2000	14.5000	13.5500	13.7500	-6.143%	17	1,798	+3.564%
2026-06-16	14.3000	14.9900	14.3000	14.6500	+5.396%	53	1,797	-2.799%
2026-06-15	13.8900	13.9000	13.8900	13.9000	-10.955%	12	1,767	+2.446%
2026-06-12	14.7500	16.5000	14.7200	15.6100	+19.160%	41	1,758	-8.776%
2026-06-11	13.6500	13.7000	12.9900	13.1000	-8.199%	11	1,738	+8.702%
2026-06-10	14.2700	14.2700	14.2700	14.2700	-5.183%	1	1,739	-0.210%
2026-06-09	14.3000	15.0500	14.3000	15.0500	+11.481%	6	1,739	-5.382%
2026-06-08	13.9000	13.9000	13.3500	13.5000	-4.594%	36	1,739	+5.481%
2026-06-05	12.9600	14.3000	12.9600	14.1500	+23.581%	25	1,738	+0.636%
2026-06-04	12.3000	12.3000	11.3500	11.4500	-1.293%	21	1,741	+24.367%
2026-06-03	10.9500	11.6000	10.9500	11.6000	+8.411%	2	1,729	+22.759%
2026-06-02	11.6700	11.6700	10.7000	10.7000	-8.312%	11	1,728	+33.084%
2026-06-01	11.5000	12.6600	11.5000	11.6700	-0.512%	8	1,733	+22.022%
2026-05-29	11.0600	12.0500	10.8000	11.7300	+40.311%	36	1,728	+21.398%
2026-05-28	9.3000	9.3000	8.3600	8.3600	-6.592%	56	1,725	+70.335%
2026-05-27	9.4500	9.8500	8.8500	8.9500	-11.386%	82	1,727	+59.106%
2026-05-26	10.4600	10.4600	9.1500	10.1000	-12.554%	104	1,658	+40.990%
2026-05-22	11.5500	11.9000	11.3400	11.5500	-12.566%	83	1,636	+23.290%
2026-05-21	13.5500	13.7500	12.5000	13.2100	-8.264%	31	1,620	+7.797%
2026-05-20	14.8200	14.8200	14.4000	14.4000	+0.279%	12	1,620	-1.111%
2026-05-19	16.3000	16.3000	14.3600	14.3600	-8.825%	22	1,621	-0.836%
2026-05-18	15.7500	15.7500	15.7500	15.7500	+3.618%	2	1,621	-9.587%
2026-05-15	16.1000	16.2500	15.1500	15.2000	-2.564%	42	1,621	-6.316%
2026-05-14	17.0000	17.0500	15.6000	15.6000	-8.879%	11	1,605	-8.718%
2026-05-13	17.4000	17.4000	16.9800	17.1200	-6.448%	244	1,614	-16.822%
2026-05-12	18.2500	18.4000	18.2400	18.3000	+11.585%	41	1,614	-22.186%
2026-05-11	16.6000	16.6000	16.4000	16.4000	-12.627%	25	1,614	-13.171%
2026-05-08	18.9500	18.9500	18.7700	18.7700	-6.150%	3	1,618	-24.134%
2026-05-07	18.3000	20.0000	18.3000	20.0000	+9.349%	22	1,616	-28.800%
2026-05-06	18.5500	18.6000	18.1300	18.2900	-8.321%	460	1,602	-22.143%
2026-05-05	18.5600	19.9500	18.5600	19.9500	+10.160%	54	1,205	-28.622%
2026-05-04	17.9500	18.3500	17.9500	18.1100	+3.782%	25	1,202	-21.369%
2026-05-01	17.3000	17.4500	17.3000	17.4500	+3.254%	14	1,198	-18.395%
2026-04-30	17.1700	17.3500	16.9000	16.9000	-6.371%	8	1,198	-15.740%
2026-04-29	18.0400	18.6000	18.0400	18.0500	+5.741%	24	1,198	-21.108%
2026-04-28	16.6800	17.1000	16.6800	17.0700	+6.888%	12	1,180	-16.579%
2026-04-24	15.9700	15.9700	15.9700	15.9700	+1.526%	5	1,178	-10.833%
2026-04-23	15.1800	15.9200	15.1800	15.7300	+7.007%	148	1,183	-9.472%
2026-04-22	14.7700	15.3000	14.7000	14.7000	-8.978%	57	1,139	-3.129%
2026-04-21	15.5000	16.1500	15.5000	16.1500	-0.309%	3	1,133	-11.827%
2026-04-20	16.6700	16.7500	16.2000	16.2000	+15.714%	26	1,133	-12.099%
2026-04-17	13.8000	14.0000	13.8000	14.0000	-1.408%	2	1,143	+1.714%
2026-04-16	14.2000	14.2000	14.2000	14.2000	-3.072%	1	1,142	+0.282%
2026-04-15	14.4100	14.6500	14.4100	14.6500	+3.534%	2	1,143	-2.799%
2026-04-14	13.7600	14.5000	13.2700	14.1500	+15.134%	13	1,142	+0.636%
2026-04-13	12.2900	12.2900	12.2900	12.2900	-8.895%	2	1,134	+15.867%
2026-04-10	13.4900	13.4900	13.4900	13.4900	-1.891%	1	1,134	+5.560%
2026-04-09	13.7500	13.7500	13.7500	13.7500	+8.782%	1	1,134	+3.564%
2026-04-08	12.6400	12.6400	12.6400	12.6400	-8.538%	1	1,134	+12.658%
2026-04-07	13.8200	13.8200	13.8200	13.8200	+0.436%	1	1,134	+3.039%
2026-04-06	13.3500	13.7600	13.3500	13.7600	-7.152%	5	1,134	+3.488%
2026-04-02	14.8200	14.8200	14.8200	14.8200	-0.803%	2	1,132	-3.914%
2026-04-01	15.1600	15.1600	14.9400	14.9400	-10.378%	20	1,132	-4.685%
2026-03-31	16.9700	17.5600	16.5400	16.6700	-11.846%	11	1,122	-14.577%
2026-03-30	18.6500	18.9100	18.6500	18.9100	+9.942%	9	1,126	-24.696%
2026-03-27	16.6200	17.2000	16.6200	17.2000	+20.702%	4	1,131	-17.209%
2026-03-26	13.6500	14.2500	13.5700	14.2500	+5.948%	3	1,131	-0.070%
2026-03-25	13.4500	13.4500	13.4500	13.4500	-0.370%	1	1,131	+5.874%
2026-03-20	13.5000	13.5000	13.5000	13.5000	-3.571%	1	1,130	+5.481%
2026-03-19	15.1600	15.1700	14.0000	14.0000	-13.793%	4	1,130	+1.714%
2026-03-12	15.7500	16.2400	15.4500	16.2400	+4.103%	6	1,130	-12.315%
2026-03-10	15.6000	15.6000	15.6000	15.6000	-3.941%	1	1,132	-8.718%
2026-03-09	16.2400	16.2400	16.2400	16.2400	+9.434%	1	1,131	-12.315%
2026-03-06	15.4500	15.4500	14.6500	14.8400	-1.067%	9	1,132	-4.043%
2026-03-05	15.0000	15.0000	15.0000	15.0000	+8.696%	2	1,130	-5.067%
2026-03-04	13.1500	13.8000	13.1500	13.8000	-6.441%	2	1,128	+3.188%
2026-03-03	14.8000	14.8000	14.7500	14.7500	-13.490%	5	1,126	-3.458%
2026-03-02	17.0000	17.0500	17.0000	17.0500	-7.287%	5	1,127	-16.481%
2026-02-27	18.3500	18.3900	18.0000	18.3900	+10.450%	9	1,129	-22.567%
2026-02-26	16.6500	16.6500	16.6500	16.6500	-3.757%	1	1,120	-14.474%
2026-02-25	16.5000	17.3000	16.5000	17.3000	-1.705%	5	1,124	-17.688%
2026-02-23	18.4200	18.4200	16.7000	17.6000	-2.222%	5	1,124	-19.091%
2026-02-20	18.0000	18.0000	18.0000	18.0000	+4.227%	1	1,125	-20.889%
2026-02-19	17.1000	17.5900	16.9500	17.2700	+2.493%	72	1,125	-17.545%
2026-02-18	16.8000	16.8500	16.8000	16.8500	-8.968%	17	1,074	-15.490%
2026-02-13	18.5100	18.5100	18.5100	18.5100	-2.579%	1	1,057	-23.069%
2026-02-12	17.8400	19.0000	17.7300	19.0000	+18.380%	6	1,057	-25.053%
2026-02-06	16.4000	16.4000	16.0500	16.0500	+0.250%	10	1,059	-11.277%
2026-02-05	15.5300	16.0100	15.5300	16.0100	+9.358%	7	1,067	-11.056%
2026-02-04	14.6400	14.6400	14.6400	14.6400	+4.051%	1	1,065	-2.732%
2026-02-02	14.0700	14.0700	14.0700	14.0700	+6.591%	1	1,065	+1.208%
2026-01-30	11.7900	13.2000	11.7900	13.2000	+5.600%	4	1,064	+7.879%
2026-01-29	13.0000	13.0000	12.5000	12.5000	-11.661%	2	1,062	+13.920%
2026-01-27	14.1500	14.1500	14.1500	14.1500	+7.197%	1	1,061	+0.636%
2026-01-23	13.4000	13.4000	13.2000	13.2000	+1.538%	2	1,061	+7.879%
2026-01-22	13.3000	13.3500	13.0000	13.0000	-19.901%	9	1,061	+9.538%
2026-01-21	13.4000	16.2300	13.1500	16.2300	+17.609%	196	1,055	-12.261%
2026-01-20	13.8500	13.9500	13.2000	13.8000	+2.222%	1,629	963	+3.188%
2026-01-16	13.6900	14.0500	13.5000	13.5000	-22.857%	46	323	+5.481%
2026-01-13	17.2600	17.5000	17.1000	17.5000	+5.105%	10	323	-18.629%
2026-01-09	16.6500	16.7900	16.3500	16.6500	-7.242%	54	314	-14.474%
2026-01-08	17.8900	17.9500	17.8900	17.9500	-6.070%	4	364	-20.669%
2026-01-07	18.1000	19.1100	17.4500	19.1100	-7.233%	9	367	-25.484%
2026-01-02	22.0900	22.4500	20.6000	20.6000	-5.287%	17	360	-30.874%
2025-12-30	21.7500	21.7500	21.7500	21.7500	+1.163%	1	356	-34.529%
2025-12-29	22.6500	22.6500	21.5000	21.5000	+7.285%	12	357	-33.767%
2025-12-22	20.0600	20.0600	20.0400	20.0400	-12.832%	15	346	-28.942%
2025-12-19	22.9900	22.9900	22.9900	22.9900	-0.043%	3	346	-38.060%
2025-12-18	24.3000	24.3000	23.0000	23.0000	-2.128%	3	343	-38.087%
2025-12-17	24.0000	24.0000	23.5000	23.5000	-1.053%	4	343	-39.404%
2025-12-16	24.4300	24.4300	23.7500	23.7500	+1.539%	12	339	-40.042%
2025-12-15	22.8000	23.3900	22.8000	23.3900	+18.131%	7	339	-39.119%
2025-12-11	19.8000	19.8000	19.8000	19.8000	-9.299%	1	337	-28.081%
2025-12-10	21.8300	21.8300	21.8300	21.8300	-5.252%	15	337	-34.769%
2025-12-05	23.0400	23.0400	23.0400	23.0400	+1.992%	1	322	-38.194%
2025-12-04	23.8000	23.8000	22.5900	22.5900	-16.333%	21	322	-36.963%
2025-12-03	27.0000	27.0000	27.0000	27.0000	-0.074%	2	322	-47.259%
2025-12-02	27.0800	27.0800	26.8100	27.0200	-3.500%	4	322	-47.298%
2025-12-01	27.7500	28.0000	27.7500	28.0000	+5.660%	8	322	-49.143%
2025-11-28	26.5000	26.5000	26.5000	26.5000	-8.935%	1	320	-46.264%
2025-11-21	28.5000	29.1500	28.5000	29.1000	+6.789%	7	320	-51.065%
2025-11-20	26.0000	27.2500	26.0000	27.2500	+3.025%	18	314	-47.743%
2025-11-19	26.4500	26.4500	26.4500	26.4500	+1.575%	10	308	-46.163%
2025-11-14	26.3300	26.3900	26.0400	26.0400	+0.154%	100	298	-45.315%
2025-11-13	24.8800	26.0000	24.8800	26.0000	+4.966%	2	216	-45.231%
2025-11-12	24.1000	25.0000	24.1000	24.7700	+2.994%	15	216	-42.511%
2025-11-11	24.0500	24.0500	24.0500	24.0500	-0.414%	3	202	-40.790%
2025-11-10	24.1500	24.1500	24.1500	24.1500	-1.267%	1	202	-41.035%
2025-11-07	24.5000	24.8500	24.4600	24.4600	+5.750%	5	203	-41.783%
2025-11-06	23.1300	23.1300	23.1300	23.1300	+1.004%	1	202	-38.435%
2025-11-03	22.9000	22.9000	22.9000	22.9000	+7.765%	2	201	-37.817%
2025-10-27	21.2500	21.2500	21.2500	21.2500	-2.879%	1	200	-32.988%
2025-10-23	21.8800	21.8800	21.8800	21.8800	-5.892%	1	200	-34.918%
2025-10-22	22.8700	23.2500	22.8700	23.2500	+18.987%	30	200	-38.753%
2025-10-20	19.7200	19.7200	19.5400	19.5400	+7.837%	21	210	-27.124%
2025-10-15	18.2700	18.2700	17.9200	18.1200	+3.543%	3	191	-21.413%
2025-10-14	17.9800	17.9800	17.5000	17.5000	-2.778%	5	191	-18.629%
2025-10-13	18.1500	18.1500	17.8500	18.0000	-6.250%	7	189	-20.889%
2025-10-10	18.2000	19.2000	18.1500	19.2000	+3.784%	46	188	-25.833%
2025-10-09	19.6000	19.9500	18.5000	18.5000	-1.596%	44	145	-23.027%
2025-10-08	18.3500	19.4500	18.1700	18.8000	-12.558%	117	119	-24.255%
2025-10-07	21.8500	21.8500	21.5000	21.5000	-6.318%	33	80	-33.767%
2025-10-03	23.3300	23.3300	22.5000	22.9500	-4.175%	36	80	-37.952%
2025-10-02	23.5700	23.9500	23.5700	23.9500	-7.885%	31	50	-40.543%
2025-10-01	26.0000	26.0000	26.0000	26.0000	-6.810%	20	22	-45.231%
2025-09-02	27.9000	27.9000	27.9000	27.9000	-3.393%	1	2	-48.961%
2025-08-13	28.8800	28.8800	28.8800	28.8800	+5.865%	1	2	-50.693%
2025-07-25	27.7000	27.7000	27.2000	27.2800	-1.409%	7	1	-47.801%
2025-07-16	27.6700	27.6700	27.6700	27.6700	-13.477%	1	6	-48.536%
2025-06-20	31.9800	31.9800	31.9800	31.9800	0.000%	10	5	-55.472%

.dark-mode .H3gDqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H3gDqZ{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P65ASTS Jan 15 2027 65.00 Put (ASTS270115P00065000)option OPRA

ASTS20270115P65
ASTS Jan 15 2027 65.00 Put (ASTS270115P00065000)
option OPRA