Dark

ASTS20270115P80
ASTS Jan 15 2027 80.00 Put (ASTS270115P00080000)
option OPRA

EOD

Aug 10, 2026

23.60+0.855%(+0.20)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	23.6700	23.7100	23.6000	23.6000	+0.855%	117	3,162	0.000%
2026-08-07	23.8500	23.9000	23.2000	23.4000	-7.692%	23	3,200	+0.855%
2026-08-06	25.3500	25.3500	25.3500	25.3500	+0.515%	37	3,209	-6.903%
2026-08-04	25.6100	25.6100	25.1000	25.2200	-7.754%	5	3,209	-6.423%
2026-08-03	29.5600	29.6000	27.3400	27.3400	-8.867%	18	3,210	-13.680%
2026-07-31	30.0000	30.0000	30.0000	30.0000	0.000%	5	3,199	-21.333%
2026-07-30	31.2400	31.7500	30.0000	30.0000	-4.610%	14	3,204	-21.333%
2026-07-29	30.2000	31.4500	30.2000	31.4500	-2.025%	2	3,195	-24.960%
2026-07-28	33.0000	33.1600	31.0000	32.1000	+3.215%	111	3,196	-26.480%
2026-07-27	31.3300	31.4000	31.1000	31.1000	-2.813%	56	3,195	-24.116%
2026-07-24	31.5300	32.1000	31.5300	32.0000	+4.235%	5	3,195	-26.250%
2026-07-23	29.4700	31.3000	29.3200	30.7000	+4.921%	37	3,195	-23.127%
2026-07-22	28.6500	29.2600	28.4500	29.2600	+1.774%	24	3,195	-19.344%
2026-07-21	30.3500	30.4400	28.1500	28.7500	-8.585%	40	3,189	-17.913%
2026-07-20	31.3100	32.1300	31.3100	31.4500	+1.288%	34	3,173	-24.960%
2026-07-17	30.5500	31.0500	29.9300	31.0500	-7.147%	35	3,179	-23.994%
2026-07-16	29.8500	33.8500	29.8500	33.4400	+22.941%	51	3,180	-29.426%
2026-07-15	26.5600	27.6800	26.5600	27.2000	+6.667%	20	3,176	-13.235%
2026-07-14	25.3700	26.0500	25.3700	25.5000	-4.851%	36	3,176	-7.451%
2026-07-13	26.1700	26.8000	25.3200	26.8000	+9.121%	16	3,187	-11.940%
2026-07-10	24.9000	25.0000	24.5200	24.5600	-1.760%	202	3,184	-3.909%
2026-07-09	24.8300	25.0900	24.6000	25.0000	+1.215%	28	3,297	-5.600%
2026-07-08	23.7900	24.7000	23.7000	24.7000	-0.323%	46	3,298	-4.453%
2026-07-07	24.3000	24.7800	23.7500	24.7800	+11.121%	355	3,312	-4.762%
2026-07-06	22.6000	22.6000	22.3000	22.3000	-0.977%	14	3,591	+5.830%
2026-07-02	20.9000	22.5200	20.9000	22.5200	+5.728%	7	3,594	+4.796%
2026-06-30	21.5000	21.5000	21.3000	21.3000	+0.614%	2	3,594	+10.798%
2026-06-29	21.5300	21.7000	21.1700	21.1700	-17.305%	8	3,592	+11.479%
2026-06-26	27.4400	27.4400	25.6000	25.6000	-9.764%	16	3,590	-7.813%
2026-06-25	29.1500	29.1500	28.3700	28.3700	+2.345%	37	3,593	-16.814%
2026-06-24	27.7300	28.0300	27.5300	27.7200	+6.615%	60	3,593	-14.863%
2026-06-23	25.0900	26.0000	25.0900	26.0000	+1.167%	12	3,588	-9.231%
2026-06-22	25.0500	25.7000	24.9900	25.7000	+11.255%	28	3,588	-8.171%
2026-06-18	24.3000	24.4500	23.1000	23.1000	+5.239%	59	3,561	+2.165%
2026-06-17	22.7900	22.7900	21.8000	21.9500	-6.596%	7	3,561	+7.517%
2026-06-16	22.9500	23.5000	22.9500	23.5000	+6.335%	6	3,559	+0.426%
2026-06-15	23.6500	23.6500	22.1000	22.1000	-9.796%	15	3,559	+6.787%
2026-06-12	22.4600	25.4500	22.4600	24.5000	+16.114%	19	3,559	-3.673%
2026-06-11	22.0200	22.5000	21.0000	21.1000	-4.955%	84	3,548	+11.848%
2026-06-10	23.1000	23.1000	22.2000	22.2000	-6.171%	13	3,519	+6.306%
2026-06-09	20.5000	23.6600	20.5000	23.6600	+9.740%	9	3,526	-0.254%
2026-06-08	21.2500	21.6900	21.2500	21.5600	-2.000%	5	3,524	+9.462%
2026-06-05	19.9100	22.1000	19.9100	22.0000	+18.919%	17	3,523	+7.273%
2026-06-04	18.9500	18.9500	18.3700	18.5000	-0.964%	120	3,516	+27.568%
2026-06-03	18.7000	18.8300	18.2800	18.6800	+6.318%	19	3,408	+26.338%
2026-06-02	17.6000	17.8300	17.5000	17.5700	-7.282%	26	3,395	+34.320%
2026-06-01	19.8700	20.0700	18.7000	18.9500	+5.278%	54	3,405	+24.538%
2026-05-29	16.2000	19.7000	16.2000	18.0000	+26.761%	166	3,391	+31.111%
2026-05-28	14.8000	15.0500	14.2000	14.2000	-1.389%	308	3,468	+66.197%
2026-05-27	15.6500	15.6500	14.4000	14.4000	-7.395%	98	3,164	+63.889%
2026-05-26	16.1500	16.8700	14.6500	15.5500	-15.946%	104	3,117	+51.768%
2026-05-22	19.4300	19.4300	18.1500	18.5000	-11.905%	22	3,138	+27.568%
2026-05-21	22.2600	22.2600	20.8800	21.0000	-4.328%	21	3,131	+12.381%
2026-05-20	22.9500	22.9500	21.7900	21.9500	-2.962%	98	3,131	+7.517%
2026-05-19	23.9000	25.7500	22.6200	22.6200	-3.827%	8	3,213	+4.332%
2026-05-18	24.5000	24.7000	23.5200	23.5200	-5.123%	101	3,213	+0.340%
2026-05-15	25.2500	25.2500	24.7000	24.7900	+3.985%	77	3,213	-4.800%
2026-05-14	25.4500	25.8600	23.8400	23.8400	-9.697%	130	3,213	-1.007%
2026-05-13	28.1000	28.1000	26.2700	26.4000	-6.516%	10	3,139	-10.606%
2026-05-12	26.6000	28.2400	26.6000	28.2400	+12.286%	2	3,139	-16.431%
2026-05-11	26.2600	26.2600	24.9500	25.1500	-7.366%	44	3,139	-6.163%
2026-05-08	28.9400	29.0500	27.1500	27.1500	-9.197%	5	3,134	-13.076%
2026-05-07	29.8400	29.9000	29.8400	29.9000	+6.066%	2	3,131	-21.070%
2026-05-06	27.9000	28.4000	27.9000	28.1900	-6.964%	12	3,132	-16.282%
2026-05-05	29.2500	30.4000	29.2500	30.3000	+8.214%	14	3,131	-22.112%
2026-05-04	27.5600	28.0000	27.5600	28.0000	+2.979%	6	3,129	-15.714%
2026-05-01	26.8000	27.1900	26.2500	27.1900	-4.328%	22	3,138	-13.203%
2026-04-29	28.3500	28.6000	28.3500	28.4200	+5.259%	34	3,138	-16.960%
2026-04-28	25.8300	27.0000	25.6900	27.0000	+8.434%	36	3,161	-12.593%
2026-04-27	24.9100	24.9100	24.9000	24.9000	-2.734%	11	3,159	-5.221%
2026-04-24	24.8700	25.6000	24.7400	25.6000	+2.894%	8	3,164	-7.813%
2026-04-23	23.8500	24.9000	23.8500	24.8800	+7.334%	10	3,166	-5.145%
2026-04-22	23.5300	23.6000	23.1800	23.1800	-8.452%	26	3,165	+1.812%
2026-04-21	24.8700	25.3200	24.6500	25.3200	+0.676%	11	3,173	-6.793%
2026-04-20	25.6000	26.2700	24.4500	25.1500	+9.111%	131	3,173	-6.163%
2026-04-17	21.8500	23.0500	21.8500	23.0500	+7.359%	157	3,181	+2.386%
2026-04-16	21.4500	22.4100	21.4400	21.4700	-8.169%	13	3,244	+9.921%
2026-04-15	23.3800	23.3800	23.3800	23.3800	+5.315%	1	3,250	+0.941%
2026-04-14	18.3000	22.5000	18.3000	22.2000	+14.315%	22	3,249	+6.306%
2026-04-13	21.0000	21.0000	19.4200	19.4200	-7.524%	3	3,248	+21.524%
2026-04-10	21.0000	21.0000	21.0000	21.0000	-2.098%	5	3,246	+12.381%
2026-04-09	20.5000	21.4500	20.5000	21.4500	+5.354%	2	3,246	+10.023%
2026-04-08	20.0500	20.6000	20.0500	20.3600	-8.700%	16	3,246	+15.914%
2026-04-07	22.3000	22.3000	22.3000	22.3000	-1.196%	4	3,251	+5.830%
2026-04-02	22.9300	22.9300	22.2400	22.5700	-2.505%	15	3,247	+4.564%
2026-04-01	23.2000	23.3000	23.1500	23.1500	-6.540%	23	3,247	+1.944%
2026-03-31	25.8000	25.9500	24.7700	24.7700	-11.377%	17	3,255	-4.723%
2026-03-30	26.5000	27.9600	26.5000	27.9500	+5.512%	23	3,257	-15.564%
2026-03-27	23.6700	26.4900	22.9700	26.4900	+23.785%	15	3,258	-10.910%
2026-03-25	21.3000	21.4000	21.3000	21.4000	-6.754%	3	3,256	+10.280%
2026-03-24	24.1900	24.1900	22.9500	22.9500	-1.120%	7	3,257	+2.832%
2026-03-23	23.6900	23.6900	23.1000	23.2100	+2.972%	33	3,250	+1.680%
2026-03-20	22.3000	22.5400	22.3000	22.5400	+2.922%	5	3,219	+4.703%
2026-03-18	21.9000	21.9000	21.8300	21.9000	+1.342%	3	3,214	+7.763%
2026-03-17	22.1600	22.1600	21.6000	21.6100	-9.011%	6	3,213	+9.209%
2026-03-16	23.7500	23.7500	23.7500	23.7500	-1.452%	2	3,215	-0.632%
2026-03-13	23.8400	24.1000	23.8400	24.1000	-3.329%	3	3,213	-2.075%
2026-03-12	24.9300	24.9300	24.9300	24.9300	+2.762%	2	3,213	-5.335%
2026-03-11	24.2600	24.2600	24.2600	24.2600	-0.082%	2	3,215	-2.721%
2026-03-10	24.1000	24.2800	24.1000	24.2800	+1.590%	16	3,215	-2.801%
2026-03-09	24.8600	24.8600	23.9000	23.9000	+4.825%	7	3,211	-1.255%
2026-03-06	22.8000	22.8000	22.8000	22.8000	-0.956%	1	3,212	+3.509%
2026-03-05	21.1300	23.9000	21.1300	23.0200	+10.940%	18	3,213	+2.520%
2026-03-04	21.3000	21.3000	20.7500	20.7500	-9.704%	10	3,205	+13.735%
2026-03-03	25.0000	25.0000	22.9800	22.9800	-9.170%	15	3,199	+2.698%
2026-03-02	25.3000	25.3000	25.3000	25.3000	-7.900%	1	3,204	-6.719%
2026-02-27	27.2000	27.5700	26.9800	27.4700	+5.857%	14	3,204	-14.088%
2026-02-26	25.9500	25.9500	25.9500	25.9500	-1.667%	70	3,194	-9.056%
2026-02-25	25.9000	26.3900	25.9000	26.3900	+1.696%	5	3,191	-10.572%
2026-02-24	25.8300	25.9900	25.8000	25.9500	-2.809%	503	3,191	-9.056%
2026-02-23	26.5000	27.1200	25.9000	26.7000	-0.854%	2,494	3,478	-11.610%
2026-02-20	27.0300	27.0300	26.5000	26.9300	+4.786%	6	1,505	-12.365%
2026-02-19	26.2000	26.3000	25.7000	25.7000	+0.784%	10	1,503	-8.171%
2026-02-18	26.0400	26.0400	25.5000	25.5000	-6.008%	8	1,499	-7.451%
2026-02-17	27.5500	27.5500	27.1300	27.1300	+0.930%	4	1,494	-13.011%
2026-02-13	26.8800	26.8800	26.8800	26.8800	-4.613%	3	1,496	-12.202%
2026-02-12	26.5600	28.1800	26.5600	28.1800	+21.728%	22	1,496	-16.253%
2026-02-10	23.7000	23.7000	23.1500	23.1500	+0.652%	5	1,501	+1.944%
2026-02-09	23.2400	23.2400	22.3800	23.0000	+0.349%	4	1,503	+2.609%
2026-02-06	23.8000	23.8000	22.6500	22.9200	-7.094%	6	1,501	+2.967%
2026-02-05	23.3200	24.6700	23.3200	24.6700	+6.336%	306	1,498	-4.337%
2026-02-04	21.0800	23.3500	21.0800	23.2000	+12.077%	13	1,230	+1.724%
2026-02-02	21.2500	21.2500	20.7000	20.7000	+3.500%	2	1,236	+14.010%
2026-01-30	18.0500	20.2500	18.0500	20.0000	+2.564%	8	1,235	+18.000%
2026-01-29	19.0500	19.5000	18.9000	19.5000	+1.721%	4	1,231	+21.026%
2026-01-28	19.7000	19.9000	19.1700	19.1700	-8.714%	6	1,231	+23.109%
2026-01-27	21.6000	21.6000	21.0000	21.0000	-1.869%	3	1,231	+12.381%
2026-01-26	21.2000	21.6500	20.5000	21.4000	+4.390%	55	1,229	+10.280%
2026-01-23	20.0000	20.6500	19.9500	20.5000	+3.275%	29	1,256	+15.122%
2026-01-22	22.0000	22.0000	19.8500	19.8500	-14.440%	420	1,256	+18.892%
2026-01-21	21.5000	23.9200	21.4600	23.2000	+8.920%	41	1,047	+1.724%
2026-01-20	20.9000	21.4500	20.2000	21.3000	+2.158%	45	1,031	+10.798%
2026-01-16	20.8100	21.3000	20.5000	20.8500	-15.071%	189	943	+13.189%
2026-01-15	25.2000	25.2000	24.5500	24.5500	-4.102%	4	943	-3.870%
2026-01-13	25.8000	25.8000	25.3600	25.6000	+0.471%	4	944	-7.813%
2026-01-12	25.0000	25.7000	25.0000	25.4800	+2.247%	9	943	-7.378%
2026-01-09	26.1500	26.1500	24.9000	24.9200	-7.874%	6	938	-5.297%
2026-01-08	26.4200	27.1100	26.4200	27.0500	-4.112%	9	944	-12.754%
2026-01-07	27.4000	28.3000	26.0700	28.2100	+9.553%	19	945	-16.342%
2026-01-06	25.5400	25.9600	25.4200	25.7500	-5.331%	10	936	-8.350%
2026-01-05	29.6500	29.6500	27.2000	27.2000	-10.673%	27	941	-13.235%
2026-01-02	31.4100	31.4100	30.4500	30.4500	-2.560%	21	941	-22.496%
2025-12-30	31.1500	31.2500	31.1500	31.2500	-4.580%	21	931	-24.480%
2025-12-29	33.0000	33.0000	32.3000	32.7500	+1.676%	6	931	-27.939%
2025-12-26	31.0100	33.3600	31.0100	32.2100	+1.963%	31	927	-26.731%
2025-12-24	28.7500	31.5900	28.7500	31.5900	+7.853%	664	297	-25.293%
2025-12-23	29.2500	29.6500	29.0200	29.2900	+0.480%	48	297	-19.426%
2025-12-22	30.0200	31.1800	29.1500	29.1500	-12.252%	51	275	-19.039%
2025-12-19	33.2200	33.2200	33.2200	33.2200	-6.475%	1	230	-28.958%
2025-12-17	35.1300	35.5400	35.1300	35.5200	+4.965%	13	231	-33.559%
2025-12-16	33.8400	33.8400	33.8400	33.8400	+2.081%	5	224	-30.260%
2025-12-15	33.1500	33.1500	33.1500	33.1500	+9.226%	2	224	-28.808%
2025-12-12	29.4500	31.5200	29.2500	30.3500	+0.497%	15	226	-22.241%
2025-12-11	30.2100	30.2100	30.2000	30.2000	-2.107%	2	216	-21.854%
2025-12-10	31.9300	31.9300	30.0900	30.8500	-5.018%	95	214	-23.501%
2025-12-09	32.5100	32.5100	32.4800	32.4800	-1.576%	8	131	-27.340%
2025-12-04	33.0000	33.0000	33.0000	33.0000	-8.587%	1	136	-28.485%
2025-12-03	36.1000	36.1000	36.1000	36.1000	-4.117%	10	135	-34.626%
2025-12-02	37.6500	37.6500	37.6500	37.6500	-8.617%	10	135	-37.317%
2025-11-21	40.7500	41.2000	40.6000	41.2000	+8.364%	40	135	-42.718%
2025-11-17	37.7100	38.2500	36.5000	38.0200	+5.173%	40	170	-37.927%
2025-11-14	38.5000	38.5000	35.8500	36.1500	-2.059%	23	170	-34.716%
2025-11-13	36.9100	36.9100	36.9100	36.9100	+5.759%	1	149	-36.061%
2025-11-12	34.9000	34.9000	34.9000	34.9000	-1.440%	1	148	-32.378%
2025-11-07	35.4100	35.4100	35.4100	35.4100	+1.665%	1	148	-33.352%
2025-11-06	34.1300	34.8300	34.1300	34.8300	+3.537%	43	148	-32.242%
2025-11-05	33.6400	33.6400	33.6400	33.6400	+0.418%	1	157	-29.845%
2025-11-04	34.3300	34.9000	33.5000	33.5000	+1.362%	33	156	-29.552%
2025-11-03	31.7500	33.0900	31.7500	33.0500	+9.184%	54	132	-28.593%
2025-10-31	30.2700	30.2700	30.2700	30.2700	-3.905%	5	132	-22.035%
2025-10-30	30.3200	31.5000	30.3200	31.5000	+2.206%	7	129	-25.079%
2025-10-29	29.3500	30.8200	29.3500	30.8200	+1.783%	18	130	-23.426%
2025-10-27	30.2700	30.4000	30.2700	30.2800	-6.109%	3	118	-22.061%
2025-10-23	32.4700	33.0100	32.2500	32.2500	+5.772%	7	118	-26.822%
2025-10-21	30.2700	30.4900	30.1100	30.4900	+4.061%	3	117	-22.598%
2025-10-20	29.3000	29.3000	29.3000	29.3000	+4.643%	1	118	-19.454%
2025-10-17	29.5600	29.5600	28.0000	28.0000	+0.901%	8	118	-15.714%
2025-10-16	24.4300	28.1900	24.4300	27.7500	+5.393%	12	111	-14.955%
2025-10-15	26.3300	26.3300	26.3300	26.3300	+1.269%	1	110	-10.368%
2025-10-14	26.0000	26.0000	26.0000	26.0000	-2.439%	2	109	-9.231%
2025-10-13	27.3500	27.6000	26.6500	26.6500	-2.737%	4	109	-11.445%
2025-10-09	29.1000	29.3000	27.3500	27.4000	-5.026%	59	111	-13.869%
2025-10-08	27.4500	29.6400	27.4500	28.8500	-7.680%	57	134	-18.198%
2025-10-07	32.8000	32.8000	31.2500	31.2500	-2.648%	70	149	-24.480%
2025-10-06	32.1000	32.1000	32.1000	32.1000	-6.957%	7	141	-26.480%
2025-10-02	34.7500	34.7500	34.5000	34.5000	-7.258%	8	143	-31.594%
2025-10-01	37.2000	37.2000	37.2000	37.2000	-15.531%	1	140	-36.559%
2025-09-18	44.0400	44.0400	44.0400	44.0400	-0.878%	1	140	-46.412%
2025-09-17	45.0000	45.0000	44.4300	44.4300	-0.023%	12	140	-46.883%
2025-09-15	44.3900	44.4400	44.3900	44.4400	-3.286%	11	145	-46.895%
2025-09-12	45.9500	45.9500	45.9500	45.9500	+1.368%	6	137	-48.640%
2025-09-08	43.4500	45.3300	43.4500	45.3300	+5.419%	17	131	-47.937%
2025-09-05	43.0000	43.0000	43.0000	43.0000	+1.703%	10	124	-45.116%
2025-08-21	42.2200	42.2800	42.2200	42.2800	+8.410%	29	114	-44.182%
2025-08-06	38.9500	39.0000	38.9500	39.0000	+2.014%	10	85	-39.487%
2025-07-28	37.6000	38.2300	37.6000	38.2300	-0.183%	6	95	-38.268%
2025-07-25	38.1000	38.3000	38.1000	38.3000	+4.502%	2	94	-38.381%
2025-07-21	37.0000	37.0300	36.5200	36.6500	-3.170%	10	93	-35.607%
2025-07-18	38.1000	38.1500	37.8500	37.8500	+0.799%	94	87	-37.649%
2025-07-17	37.5500	37.5500	37.5500	37.5500	-7.054%	1	67	-37.150%
2025-07-15	40.2500	40.4000	40.2500	40.4000	-4.379%	54	66	-41.584%
2025-07-14	42.4900	42.4900	42.0000	42.2500	0.000%	62	62	-44.142%

.dark-mode .sGmSbD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sGmSbD{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P80ASTS Jan 15 2027 80.00 Put (ASTS270115P00080000)option OPRA

ASTS20270115P80
ASTS Jan 15 2027 80.00 Put (ASTS270115P00080000)
option OPRA