Dark

ASTS20270115P85
ASTS Jan 15 2027 85.00 Put (ASTS270115P00085000)
option OPRA

EOD

Oct 1, 2026

29.97+11.413%(+3.07)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.7000	30.0000	28.7000	29.9700	+11.413%	16	1,524	0.000%
2026-09-30	27.9100	27.9100	26.5500	26.9000	-6.075%	23	1,510	+11.413%
2026-09-29	28.9000	28.9000	28.6400	28.6400	+7.266%	5	1,495	+4.644%
2026-09-25	27.1000	27.4000	26.7000	26.7000	-6.118%	15	1,495	+12.247%
2026-09-24	28.4400	28.4400	28.4400	28.4400	+6.517%	1	1,483	+5.380%
2026-09-22	26.7000	26.7000	26.7000	26.7000	-1.367%	4	1,482	+12.247%
2026-09-21	27.0700	27.0700	27.0700	27.0700	-9.374%	1	1,482	+10.713%
2026-09-18	29.8700	29.8700	29.8700	29.8700	+13.144%	5	1,483	+0.335%
2026-09-17	27.5200	27.5200	26.3000	26.4000	-12.727%	22	1,483	+13.523%
2026-09-16	29.3000	30.2500	29.3000	30.2500	+3.242%	26	1,473	-0.926%
2026-09-15	28.5000	30.1700	28.5000	29.3000	+3.169%	21	1,462	+2.287%
2026-09-14	29.5300	29.5300	27.9000	28.4000	-1.217%	23	1,452	+5.528%
2026-09-11	28.5500	28.7500	28.5500	28.7500	+3.047%	24	1,448	+4.243%
2026-09-10	27.9000	27.9000	27.8500	27.9000	+2.762%	12	1,443	+7.419%
2026-09-09	27.2000	27.2500	27.1500	27.1500	+8.687%	59	1,443	+10.387%
2026-09-08	25.2000	25.2500	24.9800	24.9800	-10.305%	18	1,444	+19.976%
2026-09-04	25.6500	27.9000	25.6100	27.8500	+0.433%	21	1,443	+7.612%
2026-09-03	28.0500	28.1000	27.7300	27.7300	+0.946%	13	1,443	+8.078%
2026-09-02	27.9500	28.0000	27.4700	27.4700	-13.207%	28	1,435	+9.101%
2026-09-01	30.6500	31.6500	30.6500	31.6500	+2.097%	6	1,431	-5.308%
2026-08-31	31.0000	31.0000	31.0000	31.0000	+1.473%	9	1,426	-3.323%
2026-08-28	29.9000	30.5500	29.9000	30.5500	+4.623%	20	1,426	-1.899%
2026-08-27	29.2000	29.2000	29.2000	29.2000	-2.210%	10	1,426	+2.637%
2026-08-26	30.1900	30.1900	29.8600	29.8600	+3.681%	8	1,436	+0.368%
2026-08-25	28.8500	28.8500	28.7500	28.8000	+3.971%	16	1,430	+4.062%
2026-08-24	26.6200	27.7000	26.6200	27.7000	+6.498%	8	1,431	+8.195%
2026-08-21	26.0100	26.0100	26.0100	26.0100	+0.193%	10	1,439	+15.225%
2026-08-20	28.1500	28.1500	25.9600	25.9600	-1.480%	4	1,429	+15.447%
2026-08-19	26.8600	26.8600	26.3500	26.3500	+0.190%	8	1,427	+13.738%
2026-08-18	26.5000	26.6000	26.0400	26.3000	+12.586%	38	1,421	+13.954%
2026-08-17	23.4200	23.4200	23.3600	23.3600	-5.806%	10	1,433	+28.296%
2026-08-14	24.8000	24.8000	24.8000	24.8000	+0.813%	3	1,443	+20.847%
2026-08-13	24.6000	24.6000	24.6000	24.6000	+2.500%	19	1,442	+21.829%
2026-08-12	24.0000	24.0000	24.0000	24.0000	-10.280%	72	1,458	+24.875%
2026-08-07	26.7500	26.7500	26.7500	26.7500	-5.644%	1	1,480	+12.037%
2026-08-06	28.3500	28.3500	28.3500	28.3500	+1.359%	25	1,480	+5.714%
2026-08-04	28.9600	28.9600	27.9700	27.9700	-10.209%	79	1,480	+7.151%
2026-08-03	31.8800	31.8800	30.9000	31.1500	-6.764%	12	1,483	-3.788%
2026-07-31	33.4100	33.4100	33.4100	33.4100	-6.754%	1	1,479	-10.296%
2026-07-30	35.8300	35.8300	35.8300	35.8300	+0.028%	10	1,478	-16.355%
2026-07-28	37.5300	37.5300	35.8200	35.8200	+0.280%	6	1,468	-16.332%
2026-07-24	36.1000	36.1000	35.7200	35.7200	+3.356%	3	1,466	-16.097%
2026-07-23	34.5600	34.5600	34.5600	34.5600	+6.667%	3	1,463	-13.281%
2026-07-22	32.4000	32.5000	32.2000	32.4000	+1.887%	15	1,466	-7.500%
2026-07-21	33.1000	33.1400	31.8000	31.8000	-8.542%	25	1,456	-5.755%
2026-07-20	34.7700	34.7700	34.7700	34.7700	-2.550%	1	1,444	-13.805%
2026-07-17	36.6000	36.6000	33.7500	35.6800	-4.446%	9	1,445	-16.003%
2026-07-16	34.9200	37.8200	34.9200	37.3400	+18.917%	45	1,437	-19.738%
2026-07-15	30.5500	31.4900	30.3200	31.4000	+7.534%	26	1,441	-4.554%
2026-07-13	28.4400	29.2000	28.4400	29.2000	+4.847%	3	1,442	+2.637%
2026-07-10	28.3500	28.3500	27.8500	27.8500	-1.346%	11	1,442	+7.612%
2026-07-09	28.2000	28.5000	28.2000	28.2300	+1.840%	11	1,436	+6.164%
2026-07-08	27.0000	28.0000	27.0000	27.7200	+8.493%	13	1,432	+8.117%
2026-07-06	25.2700	25.7200	25.2700	25.5500	+0.829%	51	1,427	+17.299%
2026-07-02	23.9300	25.3400	23.9300	25.3400	+5.804%	89	1,349	+18.272%
2026-07-01	24.0000	24.0000	23.0100	23.9500	+1.828%	15	1,349	+25.136%
2026-06-30	24.4300	24.7000	23.5200	23.5200	-4.970%	6	1,347	+27.423%
2026-06-29	26.6500	26.6500	24.4100	24.7500	-15.959%	6	1,345	+21.091%
2026-06-26	32.3000	32.3000	29.4500	29.4500	-7.969%	10	1,347	+1.766%
2026-06-25	32.8500	33.1000	32.0000	32.0000	+1.878%	73	1,339	-6.344%
2026-06-24	31.0000	31.6500	31.0000	31.4100	+9.252%	19	1,364	-4.585%
2026-06-23	28.1500	28.7500	28.0000	28.7500	-0.862%	13	1,371	+4.243%
2026-06-22	28.1300	29.0000	28.1300	29.0000	+5.955%	4	1,362	+3.345%
2026-06-18	27.8000	27.8000	27.3700	27.3700	+9.920%	5	1,356	+9.499%
2026-06-17	25.6600	25.6600	24.8000	24.9000	-6.250%	9	1,356	+20.361%
2026-06-16	26.9200	26.9200	26.5600	26.5600	+4.980%	16	1,355	+12.839%
2026-06-15	26.9700	26.9700	25.2000	25.3000	-9.481%	15	1,350	+18.458%
2026-06-12	26.6000	28.6500	26.6000	27.9500	+8.124%	14	1,346	+7.227%
2026-06-10	26.0000	26.0000	25.8500	25.8500	-2.820%	2	1,344	+15.938%
2026-06-09	23.1500	26.6000	23.1500	26.6000	+8.927%	5	1,342	+12.669%
2026-06-08	24.9000	24.9000	24.4200	24.4200	-1.928%	2	1,342	+22.727%
2026-06-05	24.2000	24.9000	23.4000	24.9000	+16.084%	14	1,342	+20.361%
2026-06-04	21.7000	21.7000	21.0500	21.4500	-0.924%	20	1,341	+39.720%
2026-06-03	21.6500	21.6500	21.6500	21.6500	+10.066%	1	1,323	+38.430%
2026-06-02	20.3100	20.3100	19.6700	19.6700	-12.965%	6	1,324	+52.364%
2026-06-01	22.1500	22.6000	22.1500	22.6000	+9.869%	8	1,323	+32.611%
2026-05-29	21.0000	22.1000	20.5000	20.5700	+29.046%	712	1,319	+45.698%
2026-05-28	17.4800	17.4800	15.9400	15.9400	-4.722%	45	902	+88.018%
2026-05-27	18.0100	18.0100	16.6500	16.7300	-6.275%	62	887	+79.139%
2026-05-26	19.2500	19.2500	17.2000	17.8500	-18.044%	7	889	+67.899%
2026-05-22	21.3400	21.7800	20.7800	21.7800	-8.641%	15	884	+37.603%
2026-05-21	23.6700	23.8400	23.6700	23.8400	-4.830%	12	884	+25.713%
2026-05-20	26.0000	26.0000	25.0500	25.0500	-3.654%	3	884	+19.641%
2026-05-19	26.1400	26.1400	25.8700	26.0000	-6.137%	4	869	+15.269%
2026-05-18	27.7000	27.7000	27.7000	27.7000	-3.316%	10	869	+8.195%
2026-05-15	28.3500	28.6500	28.2000	28.6500	+4.562%	43	869	+4.607%
2026-05-14	29.9000	29.9000	27.4000	27.4000	-8.361%	30	830	+9.380%
2026-05-13	30.7200	30.7200	29.9000	29.9000	-5.200%	2	834	+0.234%
2026-05-12	29.5000	31.6300	29.5000	31.5400	+11.056%	83	834	-4.978%
2026-05-11	28.5500	28.5500	28.2600	28.4000	-10.832%	24	834	+5.528%
2026-05-08	32.4000	32.4000	31.8500	31.8500	-6.186%	3	829	-5.903%
2026-05-07	30.8600	33.9500	30.8600	33.9500	+8.121%	2	829	-11.723%
2026-05-06	32.5000	32.5000	31.4000	31.4000	-8.187%	14	831	-4.554%
2026-05-05	32.7000	34.2000	32.7000	34.2000	+8.744%	33	845	-12.368%
2026-05-04	31.4600	31.5200	31.4500	31.4500	+2.577%	7	872	-4.706%
2026-05-01	30.6600	30.6600	30.6600	30.6600	-2.667%	10	870	-2.250%
2026-04-29	31.8300	32.1000	31.3500	31.5000	+3.789%	66	870	-4.857%
2026-04-28	29.2000	30.3500	29.1900	30.3500	+7.017%	68	927	-1.252%
2026-04-27	28.7000	28.7000	28.3500	28.3600	-1.733%	60	929	+5.677%
2026-04-24	28.7700	28.8600	28.1700	28.8600	+4.338%	5	936	+3.846%
2026-04-23	27.0000	28.2100	27.0000	27.6600	+4.377%	7	935	+8.351%
2026-04-22	25.9100	27.1000	25.9100	26.5000	-7.343%	14	939	+13.094%
2026-04-21	27.5800	28.6000	27.5800	28.6000	+1.347%	7	938	+4.790%
2026-04-20	29.4600	29.4600	28.2200	28.2200	+9.550%	5	935	+6.201%
2026-04-17	25.0000	26.1000	25.0000	25.7600	+5.057%	15	932	+16.343%
2026-04-16	25.1800	25.1800	24.5200	24.5200	-5.328%	2	933	+22.227%
2026-04-15	26.4500	26.4500	25.9000	25.9000	+11.350%	11	933	+15.714%
2026-04-10	23.2600	23.2600	23.2600	23.2600	-1.857%	1	933	+28.848%
2026-04-09	23.0000	23.7000	23.0000	23.7000	-5.124%	2	932	+26.456%
2026-04-07	24.8500	25.4000	24.8500	24.9800	+6.298%	31	933	+19.976%
2026-04-06	23.5000	23.5000	23.5000	23.5000	-6.931%	1	944	+27.532%
2026-04-02	25.2500	25.2500	25.2500	25.2500	-7.611%	10	944	+18.693%
2026-04-01	26.6500	27.3300	26.2100	27.3300	-8.809%	58	954	+9.660%
2026-03-31	29.9700	29.9700	29.9700	29.9700	+0.739%	20	924	0.000%
2026-03-30	29.7500	29.7500	29.7500	29.7500	+12.391%	1	904	+0.739%
2026-03-24	26.4700	26.4700	26.4700	26.4700	+1.340%	1	904	+13.223%
2026-03-23	26.1200	26.1200	26.1200	26.1200	-1.434%	10	904	+14.740%
2026-03-20	24.7500	26.5000	24.7500	26.5000	+6.000%	5	904	+13.094%
2026-03-19	25.0000	25.0000	25.0000	25.0000	+0.281%	3	903	+19.880%
2026-03-18	24.9300	24.9300	24.9300	24.9300	-8.312%	25	903	+20.217%
2026-03-12	27.1900	27.1900	27.1900	27.1900	-0.037%	10	878	+10.224%
2026-03-10	27.2000	27.2000	27.2000	27.2000	+5.467%	1	878	+10.184%
2026-03-03	27.7000	28.0300	25.7900	25.7900	-11.980%	4	878	+16.208%
2026-03-02	29.5700	29.5700	29.2500	29.3000	-5.697%	5	878	+2.287%
2026-02-27	29.4500	31.0700	29.4500	31.0700	+5.073%	3	876	-3.540%
2026-02-23	29.5700	29.5700	29.5700	29.5700	-0.303%	1	877	+1.353%
2026-02-20	29.6600	29.6600	29.6600	29.6600	+0.203%	2	876	+1.045%
2026-02-17	30.8500	30.8500	29.6000	29.6000	-1.792%	16	878	+1.250%
2026-02-13	30.7300	30.7300	30.1400	30.1400	-1.824%	2	875	-0.564%
2026-02-12	30.0000	31.2200	30.0000	30.7000	+18.579%	9	875	-2.378%
2026-02-06	25.9200	25.9200	25.4500	25.8900	+4.101%	5	879	+15.759%
2026-02-04	26.1000	26.1000	24.8700	24.8700	+16.487%	5	878	+20.507%
2026-01-30	20.4900	22.2000	20.2600	21.3500	0.000%	11	880	+40.375%
2026-01-28	22.1000	22.1000	21.3500	21.3500	-6.401%	6	882	+40.375%
2026-01-22	24.8300	24.8300	22.8000	22.8100	-11.521%	72	880	+31.390%
2026-01-21	27.2000	27.3900	25.7800	25.7800	+12.576%	61	850	+16.253%
2026-01-20	22.9200	24.0000	22.9000	22.9000	0.000%	60	852	+30.873%
2026-01-16	24.2400	25.4600	22.8500	22.9000	-17.567%	769	460	+30.873%
2026-01-15	27.7800	27.7800	27.7800	27.7800	-2.969%	2	460	+7.883%
2026-01-13	28.6300	28.6300	28.6300	28.6300	+2.250%	1	458	+4.680%
2026-01-12	28.8000	28.8000	27.8000	28.0000	+0.539%	28	458	+7.036%
2026-01-09	28.8000	29.0500	26.0000	27.8500	-10.794%	191	452	+7.612%
2026-01-07	30.9900	31.6500	30.9900	31.2200	+7.655%	44	374	-4.004%
2026-01-06	29.1200	29.1200	28.9000	29.0000	-4.132%	18	372	+3.345%
2026-01-05	31.6200	31.6200	30.1000	30.2500	-10.767%	22	354	-0.926%
2025-12-24	33.5000	33.9000	33.5000	33.9000	+4.147%	8	347	-11.593%
2025-12-23	31.7700	32.5500	31.7700	32.5500	-0.061%	5	347	-7.926%
2025-12-22	32.5700	32.5700	32.5700	32.5700	-10.767%	2	345	-7.983%
2025-12-15	36.7500	36.7500	36.5000	36.5000	+10.372%	13	345	-17.890%
2025-12-12	33.0700	33.0700	33.0700	33.0700	+0.212%	1	337	-9.374%
2025-12-11	34.2600	34.2700	33.0000	33.0000	-6.516%	128	336	-9.182%
2025-12-10	35.3000	35.3000	35.3000	35.3000	-2.080%	47	217	-15.099%
2025-12-09	36.1000	36.1000	36.0500	36.0500	+0.139%	3	170	-16.865%
2025-12-05	36.0000	36.0000	36.0000	36.0000	-6.250%	1	167	-16.750%
2025-12-04	38.4000	38.4000	38.4000	38.4000	-11.316%	1	168	-21.953%
2025-12-01	43.3000	43.3000	43.3000	43.3000	+3.837%	3	167	-30.785%
2025-11-18	41.7500	41.7500	41.7000	41.7000	+9.621%	2	164	-28.129%
2025-11-04	38.0400	38.0400	38.0400	38.0400	+8.037%	1	164	-21.215%
2025-11-03	35.2100	35.2100	35.2100	35.2100	+2.953%	1	164	-14.882%
2025-10-31	34.2300	34.2300	34.2000	34.2000	+3.417%	5	164	-12.368%
2025-10-29	33.0700	33.0700	33.0700	33.0700	-1.607%	2	166	-9.374%
2025-10-28	33.4600	33.6100	33.4600	33.6100	-7.665%	3	166	-10.830%
2025-10-23	36.4000	36.4000	36.4000	36.4000	-2.778%	2	166	-17.665%
2025-10-22	37.4400	37.4400	37.4400	37.4400	+13.799%	2	166	-19.952%
2025-10-17	32.5800	33.0000	32.5800	32.9000	+5.958%	7	166	-8.906%
2025-10-16	30.3000	31.0500	29.7200	31.0500	-0.957%	87	159	-3.478%
2025-10-14	31.1000	31.3500	31.1000	31.3500	+5.025%	2	73	-4.402%
2025-10-13	30.6500	30.8500	29.8500	29.8500	-6.864%	42	72	+0.402%
2025-10-10	30.5500	32.0500	30.5500	32.0500	+4.568%	4	66	-6.490%
2025-10-09	31.0000	31.3000	30.6500	30.6500	-5.255%	88	64	-2.219%
2025-10-08	30.7000	32.7000	30.7000	32.3500	-5.959%	24	19	-7.357%
2025-10-07	34.3000	34.4000	34.3000	34.4000	-9.474%	2	7	-12.878%
2025-10-02	38.0000	38.0000	38.0000	38.0000	-17.301%	3	6	-21.132%
2025-09-03	45.9500	45.9500	45.9500	45.9500	+0.768%	1	3	-34.777%
2025-08-07	45.6000	45.6000	45.6000	45.6000	+8.571%	1	2	-34.276%
2025-07-28	42.0000	42.0000	42.0000	42.0000	+0.599%	5	1	-28.643%
2025-07-25	41.7500	41.7500	41.7500	41.7500	-0.713%	1	5	-28.216%
2025-07-18	42.0500	42.0500	42.0500	42.0500	0.000%	5	5	-28.728%

.dark-mode .DpK2CP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DpK2CP{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P85ASTS Jan 15 2027 85.00 Put (ASTS270115P00085000)option OPRA

ASTS20270115P85
ASTS Jan 15 2027 85.00 Put (ASTS270115P00085000)
option OPRA