Dark

ASTS20270115P70
ASTS Jan 15 2027 70.00 Put (ASTS270115P00070000)
option OPRA

EOD

Aug 10, 2026

17.25+4.167%(+0.69)743

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	16.5500	17.2500	16.2000	17.2500	+4.167%	743	3,928	0.000%
2026-08-07	18.0000	18.1000	16.5600	16.5600	-7.486%	707	3,543	+4.167%
2026-08-06	19.2700	19.2700	17.0000	17.9000	-2.717%	51	3,012	-3.631%
2026-08-05	18.8300	18.9000	18.1500	18.4000	+1.939%	2,196	3,014	-6.250%
2026-08-04	18.0000	18.7200	18.0000	18.0500	-11.951%	29	2,477	-4.432%
2026-08-03	20.7000	20.7000	20.2000	20.5000	-8.889%	31	2,474	-15.854%
2026-07-31	23.4000	23.4000	22.5000	22.5000	-6.250%	5	2,457	-23.333%
2026-07-30	24.4500	24.4500	24.0000	24.0000	-2.479%	12	2,456	-28.125%
2026-07-29	22.8000	24.6500	22.8000	24.6100	+1.276%	8	2,447	-29.907%
2026-07-28	24.6400	24.6400	24.3000	24.3000	+2.058%	3	2,446	-29.012%
2026-07-27	24.0500	24.0500	23.8100	23.8100	-1.814%	8	2,443	-27.551%
2026-07-24	24.0500	24.4500	24.0000	24.2500	+5.435%	31	2,444	-28.866%
2026-07-23	22.6500	23.8000	22.6500	23.0000	+3.744%	44	2,459	-25.000%
2026-07-22	21.8600	22.1700	21.4500	22.1700	+3.116%	73	2,459	-22.192%
2026-07-21	21.2000	21.5500	21.0000	21.5000	-8.433%	133	2,452	-19.767%
2026-07-20	24.5500	24.5500	23.4800	23.4800	-2.653%	56	2,394	-26.533%
2026-07-17	24.8500	24.8500	22.7300	24.1200	-6.801%	172	2,390	-28.483%
2026-07-16	24.0000	26.1500	23.6000	25.8800	+28.119%	139	2,445	-33.346%
2026-07-15	19.8000	20.6000	19.6300	20.2000	+4.935%	66	2,490	-14.604%
2026-07-14	18.7300	19.2500	18.7300	19.2500	-2.778%	6	2,428	-10.390%
2026-07-13	19.4200	20.1000	18.7000	19.8000	+9.453%	84	2,426	-12.879%
2026-07-10	18.5600	19.0000	17.9500	18.0900	+0.500%	46	2,415	-4.643%
2026-07-09	18.2400	18.8500	18.0000	18.0000	-3.017%	38	2,391	-4.167%
2026-07-08	17.7300	18.5600	17.7300	18.5600	+3.398%	27	2,385	-7.058%
2026-07-07	17.3100	18.0400	17.3100	17.9500	+6.845%	10	2,362	-3.900%
2026-07-06	16.4600	16.8000	16.4000	16.8000	+4.348%	23	2,357	+2.679%
2026-07-02	15.0800	16.5500	15.0800	16.1000	+11.034%	36	2,359	+7.143%
2026-07-01	14.5000	14.5000	14.5000	14.5000	-4.290%	3	2,359	+18.966%
2026-06-30	15.7500	15.7500	15.1100	15.1500	-2.258%	33	2,362	+13.861%
2026-06-29	18.2400	18.2400	15.4000	15.5000	-19.439%	22	2,375	+11.290%
2026-06-26	21.4000	21.4000	19.0000	19.2400	-10.303%	41	2,376	-10.343%
2026-06-25	21.5000	22.2400	21.3800	21.4500	+1.900%	89	2,344	-19.580%
2026-06-24	20.2200	21.2500	20.2200	21.0500	+9.407%	48	2,274	-18.052%
2026-06-23	19.7000	19.7000	18.3000	19.2400	-0.052%	157	2,242	-10.343%
2026-06-22	18.8500	19.2500	18.8500	19.2500	+10.000%	11	2,153	-10.390%
2026-06-18	18.1500	18.2300	17.5000	17.5000	+7.362%	64	2,096	-1.429%
2026-06-17	16.7900	17.1000	16.0400	16.3000	-6.322%	547	2,096	+5.828%
2026-06-16	17.6000	17.7500	17.2900	17.4000	+4.630%	25	1,848	-0.862%
2026-06-15	17.4500	17.5000	16.5700	16.6300	-10.783%	33	1,827	+3.728%
2026-06-12	18.2000	19.3100	17.6000	18.6400	+16.137%	50	1,817	-7.457%
2026-06-11	17.4500	17.4500	16.0500	16.0500	-4.635%	22	1,803	+7.477%
2026-06-10	16.8300	16.8300	16.8300	16.8300	-1.809%	1	1,802	+2.496%
2026-06-09	15.0500	17.2500	15.0500	17.1400	+4.449%	88	1,801	+0.642%
2026-06-08	16.4200	16.4200	15.8500	16.4100	-1.913%	35	1,719	+5.119%
2026-06-05	15.5000	16.7300	15.2000	16.7300	+20.360%	48	1,717	+3.108%
2026-06-04	13.6500	13.9000	13.6500	13.9000	+1.091%	16	1,716	+24.101%
2026-06-03	13.9500	13.9500	13.7500	13.7500	+9.562%	3	1,715	+25.455%
2026-06-02	13.7000	13.7000	12.5500	12.5500	-15.317%	10	1,718	+37.450%
2026-06-01	14.9500	14.9500	14.8200	14.8200	+10.022%	3	1,723	+16.397%
2026-05-29	12.5000	14.2000	12.5000	13.4700	+32.059%	27	1,722	+28.062%
2026-05-28	11.0000	11.1200	10.2000	10.2000	-5.556%	61	1,712	+69.118%
2026-05-27	10.2500	11.5000	10.2500	10.8000	-8.241%	58	1,758	+59.722%
2026-05-26	12.0000	12.2100	10.9000	11.7700	-15.202%	31	1,778	+46.559%
2026-05-22	14.5000	14.5000	13.4000	13.8800	-9.753%	44	1,799	+24.280%
2026-05-21	16.7100	16.7100	15.3800	15.3800	-4.827%	16	1,798	+12.159%
2026-05-20	17.4700	17.4800	16.1600	16.1600	-6.536%	18	1,798	+6.745%
2026-05-19	18.5500	18.6000	17.2000	17.2900	-4.422%	28	1,795	-0.231%
2026-05-18	18.0500	18.5500	18.0500	18.0900	-5.039%	16	1,795	-4.643%
2026-05-15	18.8000	19.1100	18.7500	19.0500	+4.670%	73	1,795	-9.449%
2026-05-14	19.2000	19.2000	18.2000	18.2000	-9.045%	25	1,742	-5.220%
2026-05-13	20.5500	20.5500	20.0100	20.0100	-4.941%	82	1,011	-13.793%
2026-05-12	21.0200	21.7300	21.0000	21.0500	+9.407%	874	1,011	-18.052%
2026-05-11	19.0500	19.5000	19.0500	19.2400	-8.858%	141	1,011	-10.343%
2026-05-08	21.3000	21.3000	21.1000	21.1100	-9.399%	15	1,009	-18.285%
2026-05-07	22.0000	23.5000	22.0000	23.3000	+10.165%	34	1,014	-25.966%
2026-05-06	22.7300	22.7300	21.1500	21.1500	-8.043%	179	1,002	-18.440%
2026-05-05	21.9000	23.3500	21.8300	23.0000	+9.005%	42	939	-25.000%
2026-05-04	21.0000	21.1000	21.0000	21.1000	+5.500%	37	927	-18.246%
2026-05-01	19.6200	20.1900	19.6200	20.0000	+0.857%	27	918	-13.750%
2026-04-30	20.6100	20.8000	19.7700	19.8300	-6.901%	15	918	-13.011%
2026-04-29	20.7500	21.6900	20.7500	21.3000	+5.970%	70	916	-19.014%
2026-04-28	19.8000	20.5000	19.2000	20.1000	+3.876%	29	903	-14.179%
2026-04-24	18.5000	19.3500	18.5000	19.3500	+3.200%	5	908	-10.853%
2026-04-23	18.5000	18.7500	18.4500	18.7500	+7.759%	85	905	-8.000%
2026-04-22	17.9000	18.0000	17.4000	17.4000	-8.373%	75	982	-0.862%
2026-04-21	18.5800	19.1500	18.0200	18.9900	-0.053%	27	931	-9.163%
2026-04-20	20.2500	20.3000	19.0000	19.0000	+10.723%	86	931	-9.211%
2026-04-17	16.5600	17.1600	16.5600	17.1600	+7.789%	12	904	+0.524%
2026-04-16	16.9600	16.9600	15.9200	15.9200	-9.029%	19	903	+8.354%
2026-04-15	16.9000	17.6500	16.9000	17.5000	+2.881%	202	908	-1.429%
2026-04-14	14.0000	17.0100	14.0000	17.0100	+9.178%	85	811	+1.411%
2026-04-10	15.2500	15.5800	15.1600	15.5800	+1.830%	5	808	+10.719%
2026-04-09	15.3000	15.3000	15.3000	15.3000	-3.348%	40	811	+12.745%
2026-04-06	15.8500	15.8500	15.8300	15.8300	-11.761%	4	851	+8.970%
2026-04-01	18.3000	18.3000	17.9400	17.9400	-4.371%	11	855	-3.846%
2026-03-31	19.8700	19.8700	18.7600	18.7600	-14.727%	31	859	-8.049%
2026-03-30	20.5000	22.0000	20.4900	22.0000	+11.111%	11	880	-21.591%
2026-03-27	19.4500	19.8500	19.2500	19.8000	+11.549%	8	888	-12.879%
2026-03-26	17.0000	17.7600	16.3900	17.7500	+12.555%	18	883	-2.817%
2026-03-25	15.7700	15.7700	15.7700	15.7700	-13.065%	30	874	+9.385%
2026-03-24	18.1400	18.1400	18.1400	18.1400	+6.518%	1	844	-4.906%
2026-03-20	16.0000	17.0300	16.0000	17.0300	+3.905%	6	844	+1.292%
2026-03-18	16.3900	16.3900	16.3900	16.3900	-8.944%	1	845	+5.247%
2026-03-16	18.0000	18.0000	18.0000	18.0000	-0.552%	4	844	-4.167%
2026-03-11	18.1000	18.1000	18.1000	18.1000	-4.233%	3	844	-4.696%
2026-03-09	18.9400	18.9400	18.9000	18.9000	+5.705%	2	847	-8.730%
2026-03-06	18.2000	18.2000	17.2200	17.8800	+1.017%	10	847	-3.523%
2026-03-05	15.9000	17.7000	15.9000	17.7000	+13.680%	5	846	-2.542%
2026-03-04	16.3600	16.5700	15.5200	15.5700	-9.529%	9	844	+10.790%
2026-03-03	19.1000	19.1000	17.1900	17.2100	-10.597%	5	845	+0.232%
2026-03-02	19.2500	19.2500	19.2500	19.2500	-8.551%	1	843	-10.390%
2026-02-27	20.0500	21.8500	20.0500	21.0500	+10.209%	10	843	-18.052%
2026-02-25	19.0700	19.1100	19.0700	19.1000	-6.143%	3	831	-9.686%
2026-02-23	20.7000	20.7000	20.0000	20.3500	+2.778%	29	831	-15.233%
2026-02-19	20.4500	20.4500	19.7000	19.8000	+1.020%	19	804	-12.879%
2026-02-18	19.7000	19.7000	19.5500	19.6000	-3.305%	58	789	-11.990%
2026-02-17	21.6500	21.6500	20.2700	20.2700	-3.476%	12	742	-14.899%
2026-02-13	20.6500	21.8000	20.6000	21.0000	-4.545%	7	734	-17.857%
2026-02-12	20.0000	22.0000	20.0000	22.0000	+17.647%	23	734	-21.591%
2026-02-11	18.7000	18.7000	18.7000	18.7000	+5.471%	1	720	-7.754%
2026-02-09	17.7300	17.7300	17.7300	17.7300	+5.223%	2	720	-2.707%
2026-02-06	19.1000	19.1000	16.8500	16.8500	-11.082%	7	718	+2.374%
2026-02-05	18.0600	19.0000	18.0600	18.9500	+2.432%	57	722	-8.971%
2026-02-04	16.0000	18.5000	16.0000	18.5000	+10.580%	2	721	-6.757%
2026-02-02	15.8600	16.7300	15.8600	16.7300	+10.066%	103	721	+3.108%
2026-01-30	13.5000	15.4300	13.5000	15.2000	+9.117%	40	772	+13.487%
2026-01-29	14.9900	15.1200	13.9300	13.9300	-7.071%	4	767	+23.833%
2026-01-28	14.9900	14.9900	14.9900	14.9900	-2.662%	3	767	+15.077%
2026-01-27	16.6000	16.6000	15.4000	15.4000	-3.750%	12	764	+12.013%
2026-01-26	16.1700	16.1700	16.0000	16.0000	+6.454%	5	752	+7.813%
2026-01-23	15.0300	15.0300	15.0300	15.0300	+0.940%	11	752	+14.770%
2026-01-22	16.4100	17.1000	14.8900	14.8900	-4.244%	30	741	+15.850%
2026-01-21	16.2000	19.0000	15.5500	15.5500	-5.067%	15	732	+10.932%
2026-01-20	16.0000	16.3800	16.0000	16.3800	+4.000%	2	734	+5.311%
2026-01-16	16.8000	16.8000	15.6500	15.7500	-14.356%	26	731	+9.524%
2026-01-15	18.3900	18.3900	18.3900	18.3900	-8.050%	1	731	-6.199%
2026-01-14	20.5500	20.5500	20.0000	20.0000	-0.498%	13	731	-13.750%
2026-01-13	19.7500	20.1000	19.5000	20.1000	+2.238%	9	731	-14.179%
2026-01-12	20.0000	20.0000	19.6600	19.6600	+13.971%	54	727	-12.258%
2026-01-09	19.1100	19.9000	17.2500	17.2500	-12.879%	7	726	0.000%
2026-01-08	20.7500	21.1900	19.8000	19.8000	-0.252%	15	727	-12.879%
2026-01-06	20.5000	20.7000	19.3000	19.8500	-5.251%	24	721	-13.098%
2026-01-05	21.4500	22.0000	20.8000	20.9500	-17.194%	10	701	-17.661%
2026-01-02	25.1500	25.3000	25.1500	25.3000	+0.317%	2	693	-31.818%
2025-12-31	25.0000	25.2200	24.5000	25.2200	+4.865%	5	689	-31.602%
2025-12-30	24.0500	24.0500	24.0500	24.0500	-4.941%	1	689	-28.274%
2025-12-29	25.3000	25.5000	25.2500	25.3000	-2.090%	4	689	-31.818%
2025-12-26	25.5500	25.8400	25.5300	25.8400	+6.909%	18	690	-33.243%
2025-12-24	22.0500	24.1700	22.0500	24.1700	+4.632%	6	685	-28.631%
2025-12-22	24.0400	24.0400	23.0500	23.1000	-5.753%	7	685	-25.325%
2025-12-19	24.7900	25.1700	24.5100	24.5100	-14.241%	14	681	-29.621%
2025-12-17	28.5800	28.5800	28.5800	28.5800	+7.768%	1	680	-39.643%
2025-12-15	26.0000	26.5600	25.0500	26.5200	+8.822%	118	681	-34.955%
2025-12-12	23.5000	24.9000	23.4500	24.3700	+2.395%	25	569	-29.216%
2025-12-11	23.8000	23.8000	23.8000	23.8000	-3.644%	42	522	-27.521%
2025-12-10	25.1000	25.2800	24.7000	24.7000	-2.372%	24	522	-30.162%
2025-12-09	26.0000	26.0000	25.3000	25.3000	-2.467%	246	503	-31.818%
2025-12-08	25.9400	25.9400	25.9400	25.9400	+2.530%	1	400	-33.500%
2025-12-05	25.3000	25.3000	25.3000	25.3000	-1.748%	1	400	-31.818%
2025-12-04	25.7500	25.7500	25.7500	25.7500	-13.678%	50	400	-33.010%
2025-12-03	29.8300	29.8300	29.8300	29.8300	-2.357%	1	359	-42.172%
2025-12-02	30.5500	30.5500	30.5500	30.5500	-1.547%	10	360	-43.535%
2025-11-26	31.0300	31.0300	31.0300	31.0300	-6.536%	5	360	-44.409%
2025-11-21	32.5800	33.2500	32.5800	33.2000	+1.343%	7	360	-48.042%
2025-11-20	32.7600	32.7600	32.7600	32.7600	+4.933%	10	355	-47.344%
2025-11-18	31.2000	31.2200	31.2000	31.2200	+2.361%	204	350	-44.747%
2025-11-17	30.5000	30.5000	30.5000	30.5000	-0.164%	2	374	-43.443%
2025-11-14	30.6500	30.6500	30.5500	30.5500	+2.517%	10	372	-43.535%
2025-11-13	29.3000	29.8000	29.3000	29.8000	+9.398%	4	375	-42.114%
2025-11-11	26.8200	27.2400	26.2700	27.2400	+0.628%	9	375	-36.674%
2025-11-04	26.2000	27.0700	24.8000	27.0700	+2.344%	10	375	-36.276%
2025-11-03	26.2000	26.4500	26.2000	26.4500	+11.368%	2	373	-34.783%
2025-10-31	23.7500	23.7500	23.7500	23.7500	-1.452%	2	373	-27.368%
2025-10-27	24.4200	24.4200	24.1000	24.1000	-12.681%	2	374	-28.423%
2025-10-22	26.5000	27.6000	26.0000	27.6000	+12.883%	17	374	-37.500%
2025-10-17	23.0000	24.4500	22.5500	24.4500	+13.721%	31	368	-29.448%
2025-10-16	21.5000	21.5000	21.5000	21.5000	+2.920%	1	368	-19.767%
2025-10-15	20.5000	20.9500	20.5000	20.8900	+1.902%	10	367	-17.425%
2025-10-14	20.0600	20.5000	20.0600	20.5000	-3.211%	6	365	-15.854%
2025-10-13	21.2300	21.2300	20.7000	21.1800	-3.066%	27	359	-18.555%
2025-10-10	21.2000	21.8500	21.2000	21.8500	+0.924%	25	365	-21.053%
2025-10-09	21.2000	21.6500	21.1500	21.6500	-4.835%	4	353	-20.323%
2025-10-08	21.8100	23.2000	21.0000	22.7500	-6.571%	187	351	-24.176%
2025-10-07	25.6400	25.6400	24.3500	24.3500	-1.097%	7	305	-29.158%
2025-10-06	24.9900	25.2500	23.4400	24.6200	-5.308%	13	305	-29.935%
2025-10-03	26.7700	27.1000	25.4100	26.0000	-2.439%	71	302	-33.654%
2025-10-02	27.3000	27.3000	26.6500	26.6500	-11.521%	8	262	-35.272%
2025-09-24	30.6500	30.7200	30.1200	30.1200	+0.066%	3	255	-42.729%
2025-09-23	31.2400	31.2400	30.1000	30.1000	-21.879%	201	255	-42.691%
2025-09-09	37.7700	38.5600	37.7700	38.5300	+7.806%	10	129	-55.230%
2025-09-05	35.8500	35.8500	35.3700	35.7400	+0.112%	50	119	-51.735%
2025-09-04	35.5800	36.0000	35.5800	35.7000	+12.975%	8	132	-51.681%
2025-08-14	31.6400	31.6400	31.5800	31.6000	-2.318%	5	124	-45.411%
2025-08-13	33.1700	33.1700	32.3100	32.3500	+0.435%	15	119	-46.677%
2025-08-07	32.2100	32.2100	32.2100	32.2100	+2.907%	50	104	-46.445%
2025-08-05	31.3000	31.3000	31.3000	31.3000	+4.160%	2	54	-44.888%
2025-07-23	30.0500	30.0500	30.0500	30.0500	-3.065%	1	54	-42.596%
2025-07-22	31.0000	31.0000	31.0000	31.0000	+5.085%	2	54	-44.355%
2025-07-21	29.5000	29.5000	29.5000	29.5000	-2.058%	3	52	-41.525%
2025-07-18	30.1400	30.1400	30.1200	30.1200	+0.233%	2	50	-42.729%
2025-07-17	30.0500	30.0500	30.0500	30.0500	-8.160%	2	50	-42.596%
2025-07-15	32.7600	32.9000	32.7000	32.7200	-7.518%	15	49	-47.280%
2025-07-03	35.5000	35.5000	35.3400	35.3800	-0.478%	11	30	-51.244%
2025-06-30	34.9000	35.6800	34.8600	35.5500	0.000%	30	30	-51.477%

.dark-mode .sqMkM6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqMkM6{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P70ASTS Jan 15 2027 70.00 Put (ASTS270115P00070000)option OPRA

ASTS20270115P70
ASTS Jan 15 2027 70.00 Put (ASTS270115P00070000)
option OPRA