Dark

ASTS20270115P75
ASTS Jan 15 2027 75.00 Put (ASTS270115P00075000)
option OPRA

EOD

Aug 10, 2026

20.50+1.737%(+0.35)1,045

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	19.6300	20.5000	19.6300	20.5000	+1.737%	1,045	3,589	0.000%
2026-08-07	21.1000	21.1000	19.8000	20.1500	-6.713%	482	2,939	+1.737%
2026-08-05	21.4500	21.9500	21.3500	21.6000	+2.031%	856	2,637	-5.093%
2026-08-04	21.6700	21.7300	21.1700	21.1700	-10.297%	29	2,420	-3.165%
2026-08-03	26.9500	26.9500	23.6000	23.6000	-14.151%	28	2,422	-13.136%
2026-07-30	29.0800	29.0800	27.2600	27.4900	-0.435%	27	2,397	-25.427%
2026-07-29	27.0500	27.8000	27.0500	27.6100	+0.400%	14	2,390	-25.752%
2026-07-28	29.1700	29.1700	27.4300	27.5000	+0.917%	5	2,401	-25.455%
2026-07-27	27.1500	27.5500	27.1500	27.2500	-1.908%	6	2,398	-24.771%
2026-07-24	27.0500	28.2000	27.0500	27.7800	+3.464%	17	2,396	-26.206%
2026-07-23	25.8000	27.3700	25.8000	26.8500	+5.088%	40	2,390	-23.650%
2026-07-22	25.1000	25.5500	24.9500	25.5500	+3.651%	22	2,382	-19.765%
2026-07-21	26.9300	26.9300	24.6000	24.6500	-10.979%	26	2,366	-16.836%
2026-07-20	27.8000	27.8000	27.1500	27.6900	+0.691%	12	2,357	-25.966%
2026-07-17	28.3500	28.3500	26.2000	27.5000	-6.843%	14	2,347	-25.455%
2026-07-16	26.8400	29.7700	26.8100	29.5200	+28.125%	95	2,339	-30.556%
2026-07-15	23.1000	23.1000	23.0400	23.0400	+3.597%	2	2,391	-11.024%
2026-07-14	21.7600	22.2800	21.7600	22.2400	-3.220%	16	2,391	-7.824%
2026-07-13	22.7000	23.1700	21.7700	22.9800	+7.887%	21	2,385	-10.792%
2026-07-10	21.7500	21.7500	21.3000	21.3000	+0.948%	133	2,398	-3.756%
2026-07-09	21.4300	21.4300	21.1000	21.1000	+2.927%	6	2,476	-2.844%
2026-07-08	21.7300	21.7300	20.5000	20.5000	-3.439%	4	2,471	0.000%
2026-07-07	20.1500	21.3500	20.1500	21.2300	+8.316%	66	2,473	-3.439%
2026-07-06	19.7000	19.7000	19.6000	19.6000	+3.049%	3	2,515	+4.592%
2026-07-02	17.9500	19.2000	17.9500	19.0200	+11.228%	50	2,516	+7.781%
2026-07-01	17.4500	17.6500	17.1000	17.1000	-4.469%	5	2,516	+19.883%
2026-06-30	17.6500	18.4000	17.6500	17.9000	-1.810%	7	2,517	+14.525%
2026-06-29	19.5800	19.5800	18.2300	18.2300	-17.698%	9	2,520	+12.452%
2026-06-26	23.4000	23.4000	22.1500	22.1500	-11.044%	33	2,515	-7.449%
2026-06-25	24.9500	25.4800	24.9000	24.9000	+1.674%	53	2,486	-17.671%
2026-06-24	23.5200	24.4900	23.5200	24.4900	+12.494%	34	2,436	-16.292%
2026-06-23	22.3100	22.3500	21.6500	21.7700	-3.330%	33	2,427	-5.834%
2026-06-22	21.7800	22.5200	21.7800	22.5200	+6.226%	77	2,427	-8.970%
2026-06-18	20.8000	21.4500	20.8000	21.2000	+10.417%	37	2,385	-3.302%
2026-06-17	19.2000	19.2000	19.2000	19.2000	-5.882%	1	2,385	+6.771%
2026-06-16	20.3000	20.4000	20.3000	20.4000	+5.590%	4	2,385	+0.490%
2026-06-15	20.1300	20.4000	19.2200	19.3200	-10.348%	24	2,381	+6.108%
2026-06-12	20.6600	22.6000	20.5000	21.5500	+20.190%	68	2,361	-4.872%
2026-06-11	18.9900	18.9900	17.9200	17.9300	-10.125%	15	2,346	+14.334%
2026-06-09	19.2500	20.7600	19.0000	19.9500	+4.505%	1,475	2,353	+2.757%
2026-06-08	19.2000	19.2000	18.3600	19.0900	-1.088%	62	1,046	+7.386%
2026-06-05	17.3600	19.7100	17.3600	19.3000	+18.405%	57	1,008	+6.218%
2026-06-04	16.4500	16.6500	16.0500	16.3000	+0.184%	29	966	+25.767%
2026-06-03	15.7200	16.4500	15.7200	16.2700	-1.988%	36	966	+25.999%
2026-06-01	17.0000	17.3400	16.6000	16.6000	+3.750%	25	964	+23.494%
2026-05-29	15.2500	16.0000	15.2500	16.0000	+33.891%	21	965	+28.125%
2026-05-28	12.8800	12.8800	11.9500	11.9500	-4.016%	5	948	+71.548%
2026-05-27	13.0000	13.0000	12.4500	12.4500	-6.179%	3	950	+64.659%
2026-05-26	14.0500	14.2000	12.8300	13.2700	-17.321%	30	951	+54.484%
2026-05-22	17.3500	17.3500	15.6900	16.0500	-10.833%	26	950	+27.726%
2026-05-21	18.5000	18.7500	18.0000	18.0000	-5.213%	4	953	+13.889%
2026-05-20	20.1500	20.1500	18.9900	18.9900	-4.812%	16	953	+7.952%
2026-05-19	22.4300	22.4300	19.7000	19.9500	-7.209%	9	940	+2.757%
2026-05-18	19.7700	21.8500	19.7700	21.5000	-1.602%	18	940	-4.651%
2026-05-15	22.6000	22.6000	21.8000	21.8500	+2.007%	9	940	-6.178%
2026-05-14	23.5000	23.5000	21.0300	21.4200	-7.233%	24	933	-4.295%
2026-05-13	23.0000	23.0900	23.0000	23.0900	-4.587%	2	862	-11.217%
2026-05-12	24.7000	25.2000	24.2000	24.2000	+9.255%	66	862	-15.289%
2026-05-11	22.4500	22.4500	22.0000	22.1500	-12.967%	42	862	-7.449%
2026-05-08	25.7000	25.7000	25.4500	25.4500	-2.714%	2	835	-19.450%
2026-05-07	24.9500	26.1600	24.9500	26.1600	+6.776%	3	837	-21.636%
2026-05-06	26.0000	26.0000	24.5000	24.5000	-5.914%	21	834	-16.327%
2026-05-05	26.0400	26.0400	26.0400	26.0400	+7.603%	1	825	-21.275%
2026-05-04	24.4400	24.4700	24.2000	24.2000	+1.681%	14	824	-15.289%
2026-05-01	23.0000	23.8000	23.0000	23.8000	+2.808%	31	815	-13.866%
2026-04-30	23.5000	23.6000	23.1000	23.1500	-5.779%	11	815	-11.447%
2026-04-29	24.6500	24.9800	24.5700	24.5700	+2.803%	17	812	-16.565%
2026-04-28	22.5200	23.9000	22.5000	23.9000	+9.132%	8	810	-14.226%
2026-04-27	22.9100	22.9100	21.9000	21.9000	-0.455%	69	815	-6.393%
2026-04-24	21.7500	22.0000	21.4000	22.0000	+2.948%	18	796	-6.818%
2026-04-23	21.4500	21.6000	21.3700	21.3700	+6.850%	5	797	-4.071%
2026-04-22	20.6000	20.6000	20.0000	20.0000	-9.091%	7	793	+2.500%
2026-04-21	20.8000	22.0000	20.8000	22.0000	-0.812%	2	795	-6.818%
2026-04-20	23.3500	23.3500	22.1000	22.1800	+12.020%	62	795	-7.574%
2026-04-17	19.1500	19.8000	19.0500	19.8000	+5.319%	37	780	+3.535%
2026-04-16	19.2500	19.2500	18.8000	18.8000	-6.931%	20	774	+9.043%
2026-04-15	19.7700	20.5500	19.6500	20.2000	+3.590%	11	794	+1.485%
2026-04-14	18.5500	19.6500	18.5500	19.5000	+15.727%	53	796	+5.128%
2026-04-13	16.9100	16.9100	16.8000	16.8500	-8.919%	28	765	+21.662%
2026-04-09	17.8500	18.5000	17.8500	18.5000	+1.928%	14	768	+10.811%
2026-04-08	17.9000	18.1500	17.9000	18.1500	-7.398%	10	776	+12.948%
2026-04-07	19.5000	19.6000	19.5000	19.6000	-2.730%	6	774	+4.592%
2026-04-02	20.0100	20.1500	20.0000	20.1500	-2.042%	3	772	+1.737%
2026-04-01	20.6000	20.6000	20.5700	20.5700	-5.164%	3	772	-0.340%
2026-03-31	22.6800	22.6800	21.6900	21.6900	-12.399%	30	772	-5.486%
2026-03-30	23.1800	24.8800	23.1800	24.7600	+8.835%	32	770	-17.205%
2026-03-27	22.3200	22.7500	22.3200	22.7500	+16.547%	12	761	-9.890%
2026-03-26	19.5200	19.5200	19.5200	19.5200	+2.737%	1	766	+5.020%
2026-03-25	18.4200	19.0000	18.4200	19.0000	-10.840%	3	765	+7.895%
2026-03-24	21.3100	21.3100	21.3100	21.3100	+8.118%	3	765	-3.801%
2026-03-23	19.7100	19.7100	19.7100	19.7100	+4.507%	20	765	+4.008%
2026-03-17	19.0000	19.0000	18.8600	18.8600	-6.864%	6	785	+8.696%
2026-03-16	20.8400	20.8400	20.2500	20.2500	+0.049%	6	787	+1.235%
2026-03-13	20.2400	20.2400	20.2400	20.2400	-8.209%	1	791	+1.285%
2026-03-12	21.8700	22.0500	21.1500	22.0500	+4.751%	24	791	-7.029%
2026-03-10	21.0500	21.0500	21.0500	21.0500	-2.681%	1	767	-2.613%
2026-03-09	21.6300	21.6300	21.6300	21.6300	+7.398%	1	767	-5.224%
2026-03-06	20.1400	20.1400	20.1400	20.1400	+0.700%	1	766	+1.787%
2026-03-05	20.0000	20.0000	20.0000	20.0000	+8.696%	1	766	+2.500%
2026-03-04	18.4000	18.4000	18.4000	18.4000	-7.164%	1	765	+11.413%
2026-03-03	19.5800	19.8200	19.4700	19.8200	-18.503%	3	765	+3.431%
2026-02-27	24.0000	24.4000	24.0000	24.3200	+7.849%	12	763	-15.707%
2026-02-26	22.2300	22.5500	22.2300	22.5500	-1.096%	251	762	-9.091%
2026-02-25	21.9300	22.8000	21.9300	22.8000	-1.597%	3	562	-10.088%
2026-02-23	23.1700	23.1700	23.1700	23.1700	+0.959%	1	562	-11.524%
2026-02-19	22.8000	22.9500	22.6500	22.9500	+1.774%	60	562	-10.675%
2026-02-18	22.9500	22.9500	22.4000	22.5500	-7.010%	13	530	-9.091%
2026-02-13	24.3600	24.3600	24.2500	24.2500	-1.901%	2	522	-15.464%
2026-02-12	23.0000	24.7200	23.0000	24.7200	+16.769%	62	522	-17.071%
2026-02-11	21.4200	21.4200	21.1700	21.1700	+3.876%	2	522	-3.165%
2026-02-10	20.3800	20.3800	20.3800	20.3800	+2.722%	1	522	+0.589%
2026-02-04	18.4700	20.5500	18.4700	19.8400	+13.696%	5	522	+3.327%
2026-02-03	19.0500	19.0500	17.1500	17.4500	-8.013%	3	521	+17.479%
2026-02-02	19.3000	19.3000	18.9700	18.9700	+7.784%	2	523	+8.065%
2026-01-30	16.7500	17.6000	16.7500	17.6000	+1.266%	10	524	+16.477%
2026-01-28	17.3800	17.3800	17.3800	17.3800	-6.054%	1	516	+17.952%
2026-01-26	18.5000	18.5000	18.5000	18.5000	+2.778%	125	515	+10.811%
2026-01-23	18.0000	18.0000	18.0000	18.0000	+3.567%	25	515	+13.889%
2026-01-22	19.0000	19.3800	17.0000	17.3800	-19.163%	145	515	+17.952%
2026-01-21	21.1000	21.5000	21.1000	21.5000	+15.965%	2	372	-4.651%
2026-01-20	18.2100	18.5400	18.1500	18.5400	+2.715%	3	371	+10.572%
2026-01-16	18.6500	18.8000	18.0000	18.0500	-15.059%	77	401	+13.573%
2026-01-15	21.2500	21.2500	21.2500	21.2500	-5.973%	1	401	-3.529%
2026-01-14	22.6000	22.6000	22.6000	22.6000	+0.133%	1	401	-9.292%
2026-01-13	22.5700	22.5700	22.5700	22.5700	+0.089%	1	401	-9.171%
2026-01-12	22.5500	22.5500	22.5500	22.5500	+1.577%	26	401	-9.091%
2026-01-09	22.0200	22.2000	22.0200	22.2000	-6.526%	3	375	-7.658%
2026-01-08	23.7500	23.7500	23.7500	23.7500	-5.303%	2	375	-13.684%
2026-01-07	23.7300	25.0800	23.7300	25.0800	+10.000%	2	373	-18.262%
2026-01-06	22.8000	22.8000	22.8000	22.8000	-4.802%	2	372	-10.088%
2026-01-05	24.5000	24.8500	23.9500	23.9500	-8.797%	48	372	-14.405%
2026-01-02	29.1000	29.1000	25.6700	26.2600	-4.161%	65	374	-21.935%
2025-12-31	27.4000	27.4000	27.4000	27.4000	-3.860%	1	360	-25.182%
2025-12-30	28.5000	28.5000	28.5000	28.5000	-2.730%	5	360	-28.070%
2025-12-29	29.3000	29.3000	29.3000	29.3000	+10.775%	3	355	-30.034%
2025-12-24	27.5000	27.5000	26.4500	26.4500	+0.076%	10	345	-22.495%
2025-12-22	26.4300	26.4300	26.4300	26.4300	-18.677%	1	345	-22.437%
2025-12-17	31.3900	32.5000	31.3900	32.5000	+6.001%	11	345	-36.923%
2025-12-16	30.6600	30.6600	30.6600	30.6600	+2.132%	10	335	-33.138%
2025-12-15	29.3000	30.0200	29.3000	30.0200	+6.643%	11	335	-31.712%
2025-12-12	25.6500	28.1500	25.6500	28.1500	-0.880%	43	324	-27.176%
2025-12-10	28.5800	28.5800	28.2000	28.4000	-4.216%	24	301	-27.817%
2025-12-09	29.6500	29.6500	29.6500	29.6500	+2.631%	10	277	-30.860%
2025-12-05	28.5900	30.5300	28.5900	28.8900	+0.662%	13	277	-29.041%
2025-12-04	29.2700	29.3300	28.7000	28.7000	-14.020%	12	275	-28.571%
2025-12-03	33.3800	33.3800	33.3800	33.3800	+0.090%	1	273	-38.586%
2025-11-28	33.3500	33.3500	33.3500	33.3500	-5.040%	1	273	-38.531%
2025-11-25	35.1200	35.1200	35.1200	35.1200	-2.173%	1	273	-41.629%
2025-11-24	36.0000	36.0000	35.9000	35.9000	+8.394%	2	272	-42.897%
2025-11-20	33.1200	33.1200	33.1200	33.1200	-5.963%	1	272	-38.104%
2025-11-18	35.2200	35.2200	35.2200	35.2200	+1.440%	200	272	-41.794%
2025-11-17	33.6800	34.7200	33.6800	34.7200	+10.222%	11	282	-40.956%
2025-11-12	31.5000	31.5000	31.5000	31.5000	-0.787%	10	283	-34.921%
2025-11-06	31.7500	31.7500	31.7500	31.7500	+5.447%	1	273	-35.433%
2025-11-04	30.8600	30.8600	29.8900	30.1100	+3.828%	17	274	-31.916%
2025-11-03	28.4600	29.6000	28.4600	29.0000	+9.228%	14	261	-29.310%
2025-10-29	25.9800	26.5500	25.9800	26.5500	-0.933%	13	261	-22.787%
2025-10-27	27.5800	27.5800	26.8000	26.8000	-6.944%	3	251	-23.507%
2025-10-24	28.6000	28.8000	28.6000	28.8000	+1.587%	4	251	-28.819%
2025-10-22	29.3000	30.0100	28.3500	28.3500	+8.621%	14	250	-27.690%
2025-10-17	26.1000	26.1000	26.1000	26.1000	+4.400%	2	247	-21.456%
2025-10-16	22.1000	25.0000	22.1000	25.0000	+8.696%	5	245	-18.000%
2025-10-14	23.2500	23.2500	22.8000	23.0000	-4.047%	4	243	-10.870%
2025-10-13	24.2500	24.5000	23.5000	23.9700	-3.347%	24	240	-14.476%
2025-10-10	24.0500	25.3500	24.0500	24.8000	+2.268%	54	231	-17.339%
2025-10-09	25.7700	25.7700	24.1500	24.2500	-5.642%	137	218	-15.464%
2025-10-08	24.6000	26.3800	23.9700	25.7000	-10.764%	78	212	-20.233%
2025-10-07	28.5000	29.0500	28.5000	28.8000	+2.491%	13	222	-28.819%
2025-10-06	28.6500	28.6500	28.1000	28.1000	-6.799%	80	212	-27.046%
2025-10-03	29.8000	30.1500	29.8000	30.1500	-4.042%	2	204	-32.007%
2025-10-02	31.4200	31.4200	31.4200	31.4200	-14.153%	1	202	-34.755%
2025-09-29	36.6000	36.6000	36.6000	36.6000	+4.392%	1	203	-43.989%
2025-09-23	35.0600	35.0600	35.0600	35.0600	-13.218%	200	202	-41.529%
2025-09-15	40.4100	40.4100	40.4000	40.4000	-3.234%	4	12	-49.257%
2025-09-12	41.7500	41.7500	41.7500	41.7500	+1.829%	4	14	-50.898%
2025-09-08	41.0000	41.0000	41.0000	41.0000	+3.797%	1	14	-50.000%
2025-09-05	39.5000	39.5000	39.5000	39.5000	0.000%	1	15	-48.101%
2025-09-04	39.5000	39.5000	39.5000	39.5000	+14.493%	1	15	-48.101%
2025-08-26	34.8000	34.8000	34.5000	34.5000	-1.033%	3	13	-40.580%
2025-08-25	34.9000	35.0000	34.8600	34.8600	-8.263%	4	13	-41.193%
2025-08-21	38.0000	38.0000	38.0000	38.0000	+2.288%	4	9	-46.053%
2025-08-07	35.6500	37.1500	35.6500	37.1500	+9.749%	6	5	-44.818%
2025-07-25	33.8500	33.8500	33.8500	33.8500	0.000%	1	1	-39.439%

.dark-mode .sqdR5V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqdR5V{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P75ASTS Jan 15 2027 75.00 Put (ASTS270115P00075000)option OPRA

ASTS20270115P75
ASTS Jan 15 2027 75.00 Put (ASTS270115P00075000)
option OPRA