Dark

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

EOD

Aug 7, 2026

26.75-5.644%(-1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	26.7500	26.7500	26.7500	26.7500	-5.644%	1	1,480	0.000%
2026-08-06	28.3500	28.3500	28.3500	28.3500	+1.359%	25	1,480	-5.644%
2026-08-04	28.9600	28.9600	27.9700	27.9700	-10.209%	79	1,480	-4.362%
2026-08-03	31.8800	31.8800	30.9000	31.1500	-6.764%	12	1,483	-14.125%
2026-07-31	33.4100	33.4100	33.4100	33.4100	-6.754%	1	1,479	-19.934%
2026-07-30	35.8300	35.8300	35.8300	35.8300	+0.028%	10	1,478	-25.342%
2026-07-28	37.5300	37.5300	35.8200	35.8200	+0.280%	6	1,468	-25.321%
2026-07-24	36.1000	36.1000	35.7200	35.7200	+3.356%	3	1,466	-25.112%
2026-07-23	34.5600	34.5600	34.5600	34.5600	+6.667%	3	1,463	-22.598%
2026-07-22	32.4000	32.5000	32.2000	32.4000	+1.887%	15	1,466	-17.438%
2026-07-21	33.1000	33.1400	31.8000	31.8000	-8.542%	25	1,456	-15.881%
2026-07-20	34.7700	34.7700	34.7700	34.7700	-2.550%	1	1,444	-23.066%
2026-07-17	36.6000	36.6000	33.7500	35.6800	-4.446%	9	1,445	-25.028%
2026-07-16	34.9200	37.8200	34.9200	37.3400	+18.917%	45	1,437	-28.361%
2026-07-15	30.5500	31.4900	30.3200	31.4000	+7.534%	26	1,441	-14.809%
2026-07-13	28.4400	29.2000	28.4400	29.2000	+4.847%	3	1,442	-8.390%
2026-07-10	28.3500	28.3500	27.8500	27.8500	-1.346%	11	1,442	-3.950%
2026-07-09	28.2000	28.5000	28.2000	28.2300	+1.840%	11	1,436	-5.243%
2026-07-08	27.0000	28.0000	27.0000	27.7200	+8.493%	13	1,432	-3.499%
2026-07-06	25.2700	25.7200	25.2700	25.5500	+0.829%	51	1,427	+4.697%
2026-07-02	23.9300	25.3400	23.9300	25.3400	+5.804%	89	1,349	+5.564%
2026-07-01	24.0000	24.0000	23.0100	23.9500	+1.828%	15	1,349	+11.691%
2026-06-30	24.4300	24.7000	23.5200	23.5200	-4.970%	6	1,347	+13.733%
2026-06-29	26.6500	26.6500	24.4100	24.7500	-15.959%	6	1,345	+8.081%
2026-06-26	32.3000	32.3000	29.4500	29.4500	-7.969%	10	1,347	-9.168%
2026-06-25	32.8500	33.1000	32.0000	32.0000	+1.878%	73	1,339	-16.406%
2026-06-24	31.0000	31.6500	31.0000	31.4100	+9.252%	19	1,364	-14.836%
2026-06-23	28.1500	28.7500	28.0000	28.7500	-0.862%	13	1,371	-6.957%
2026-06-22	28.1300	29.0000	28.1300	29.0000	+5.955%	4	1,362	-7.759%
2026-06-18	27.8000	27.8000	27.3700	27.3700	+9.920%	5	1,356	-2.265%
2026-06-17	25.6600	25.6600	24.8000	24.9000	-6.250%	9	1,356	+7.430%
2026-06-16	26.9200	26.9200	26.5600	26.5600	+4.980%	16	1,355	+0.715%
2026-06-15	26.9700	26.9700	25.2000	25.3000	-9.481%	15	1,350	+5.731%
2026-06-12	26.6000	28.6500	26.6000	27.9500	+8.124%	14	1,346	-4.293%
2026-06-10	26.0000	26.0000	25.8500	25.8500	-2.820%	2	1,344	+3.482%
2026-06-09	23.1500	26.6000	23.1500	26.6000	+8.927%	5	1,342	+0.564%
2026-06-08	24.9000	24.9000	24.4200	24.4200	-1.928%	2	1,342	+9.541%
2026-06-05	24.2000	24.9000	23.4000	24.9000	+16.084%	14	1,342	+7.430%
2026-06-04	21.7000	21.7000	21.0500	21.4500	-0.924%	20	1,341	+24.709%
2026-06-03	21.6500	21.6500	21.6500	21.6500	+10.066%	1	1,323	+23.557%
2026-06-02	20.3100	20.3100	19.6700	19.6700	-12.965%	6	1,324	+35.994%
2026-06-01	22.1500	22.6000	22.1500	22.6000	+9.869%	8	1,323	+18.363%
2026-05-29	21.0000	22.1000	20.5000	20.5700	+29.046%	712	1,319	+30.044%
2026-05-28	17.4800	17.4800	15.9400	15.9400	-4.722%	45	902	+67.817%
2026-05-27	18.0100	18.0100	16.6500	16.7300	-6.275%	62	887	+59.892%
2026-05-26	19.2500	19.2500	17.2000	17.8500	-18.044%	7	889	+49.860%
2026-05-22	21.3400	21.7800	20.7800	21.7800	-8.641%	15	884	+22.819%
2026-05-21	23.6700	23.8400	23.6700	23.8400	-4.830%	12	884	+12.206%
2026-05-20	26.0000	26.0000	25.0500	25.0500	-3.654%	3	884	+6.786%
2026-05-19	26.1400	26.1400	25.8700	26.0000	-6.137%	4	869	+2.885%
2026-05-18	27.7000	27.7000	27.7000	27.7000	-3.316%	10	869	-3.430%
2026-05-15	28.3500	28.6500	28.2000	28.6500	+4.562%	43	869	-6.632%
2026-05-14	29.9000	29.9000	27.4000	27.4000	-8.361%	30	830	-2.372%
2026-05-13	30.7200	30.7200	29.9000	29.9000	-5.200%	2	834	-10.535%
2026-05-12	29.5000	31.6300	29.5000	31.5400	+11.056%	83	834	-15.187%
2026-05-11	28.5500	28.5500	28.2600	28.4000	-10.832%	24	834	-5.810%
2026-05-08	32.4000	32.4000	31.8500	31.8500	-6.186%	3	829	-16.013%
2026-05-07	30.8600	33.9500	30.8600	33.9500	+8.121%	2	829	-21.208%
2026-05-06	32.5000	32.5000	31.4000	31.4000	-8.187%	14	831	-14.809%
2026-05-05	32.7000	34.2000	32.7000	34.2000	+8.744%	33	845	-21.784%
2026-05-04	31.4600	31.5200	31.4500	31.4500	+2.577%	7	872	-14.944%
2026-05-01	30.6600	30.6600	30.6600	30.6600	-2.667%	10	870	-12.753%
2026-04-29	31.8300	32.1000	31.3500	31.5000	+3.789%	66	870	-15.079%
2026-04-28	29.2000	30.3500	29.1900	30.3500	+7.017%	68	927	-11.862%
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	-7.311%
2026-04-23	27.0000	28.2100	27.0000	27.6600	+4.377%	7	935	-3.290%
2026-04-22	25.9100	27.1000	25.9100	26.5000	-7.343%	14	939	+0.943%
2026-04-21	27.5800	28.6000	27.5800	28.6000	+1.347%	7	938	-6.469%
2026-04-20	29.4600	29.4600	28.2200	28.2200	+9.550%	5	935	-5.209%
2026-04-17	25.0000	26.1000	25.0000	25.7600	+5.057%	15	932	+3.843%
2026-04-16	25.1800	25.1800	24.5200	24.5200	-5.328%	2	933	+9.095%
2026-04-15	26.4500	26.4500	25.9000	25.9000	+11.350%	11	933	+3.282%
2026-04-10	23.2600	23.2600	23.2600	23.2600	-1.857%	1	933	+15.004%
2026-04-09	23.0000	23.7000	23.0000	23.7000	-5.124%	2	932	+12.869%
2026-04-07	24.8500	25.4000	24.8500	24.9800	+6.298%	31	933	+7.086%
2026-04-06	23.5000	23.5000	23.5000	23.5000	-6.931%	1	944	+13.830%
2026-04-02	25.2500	25.2500	25.2500	25.2500	-7.611%	10	944	+5.941%
2026-04-01	26.6500	27.3300	26.2100	27.3300	-8.809%	58	954	-2.122%
2026-03-31	29.9700	29.9700	29.9700	29.9700	+0.739%	20	924	-10.744%
2026-03-30	29.7500	29.7500	29.7500	29.7500	+12.391%	1	904	-10.084%
2026-03-24	26.4700	26.4700	26.4700	26.4700	+1.340%	1	904	+1.058%
2026-03-23	26.1200	26.1200	26.1200	26.1200	-1.434%	10	904	+2.412%
2026-03-20	24.7500	26.5000	24.7500	26.5000	+6.000%	5	904	+0.943%
2026-03-19	25.0000	25.0000	25.0000	25.0000	+0.281%	3	903	+7.000%
2026-03-18	24.9300	24.9300	24.9300	24.9300	-8.312%	25	903	+7.300%
2026-03-12	27.1900	27.1900	27.1900	27.1900	-0.037%	10	878	-1.618%
2026-03-10	27.2000	27.2000	27.2000	27.2000	+5.467%	1	878	-1.654%
2026-03-03	27.7000	28.0300	25.7900	25.7900	-11.980%	4	878	+3.722%
2026-03-02	29.5700	29.5700	29.2500	29.3000	-5.697%	5	878	-8.703%
2026-02-27	29.4500	31.0700	29.4500	31.0700	+5.073%	3	876	-13.904%
2026-02-23	29.5700	29.5700	29.5700	29.5700	-0.303%	1	877	-9.537%
2026-02-20	29.6600	29.6600	29.6600	29.6600	+0.203%	2	876	-9.811%
2026-02-17	30.8500	30.8500	29.6000	29.6000	-1.792%	16	878	-9.628%
2026-02-13	30.7300	30.7300	30.1400	30.1400	-1.824%	2	875	-11.248%
2026-02-12	30.0000	31.2200	30.0000	30.7000	+18.579%	9	875	-12.866%
2026-02-06	25.9200	25.9200	25.4500	25.8900	+4.101%	5	879	+3.322%
2026-02-04	26.1000	26.1000	24.8700	24.8700	+16.487%	5	878	+7.559%
2026-01-30	20.4900	22.2000	20.2600	21.3500	0.000%	11	880	+25.293%
2026-01-28	22.1000	22.1000	21.3500	21.3500	-6.401%	6	882	+25.293%
2026-01-22	24.8300	24.8300	22.8000	22.8100	-11.521%	72	880	+17.273%
2026-01-21	27.2000	27.3900	25.7800	25.7800	+12.576%	61	850	+3.763%
2026-01-20	22.9200	24.0000	22.9000	22.9000	0.000%	60	852	+16.812%
2026-01-16	24.2400	25.4600	22.8500	22.9000	-17.567%	769	460	+16.812%
2026-01-15	27.7800	27.7800	27.7800	27.7800	-2.969%	2	460	-3.708%
2026-01-13	28.6300	28.6300	28.6300	28.6300	+2.250%	1	458	-6.567%
2026-01-12	28.8000	28.8000	27.8000	28.0000	+0.539%	28	458	-4.464%
2026-01-09	28.8000	29.0500	26.0000	27.8500	-10.794%	191	452	-3.950%
2026-01-07	30.9900	31.6500	30.9900	31.2200	+7.655%	44	374	-14.318%
2026-01-06	29.1200	29.1200	28.9000	29.0000	-4.132%	18	372	-7.759%
2026-01-05	31.6200	31.6200	30.1000	30.2500	-10.767%	22	354	-11.570%
2025-12-24	33.5000	33.9000	33.5000	33.9000	+4.147%	8	347	-21.091%
2025-12-23	31.7700	32.5500	31.7700	32.5500	-0.061%	5	347	-17.819%
2025-12-22	32.5700	32.5700	32.5700	32.5700	-10.767%	2	345	-17.869%
2025-12-15	36.7500	36.7500	36.5000	36.5000	+10.372%	13	345	-26.712%
2025-12-12	33.0700	33.0700	33.0700	33.0700	+0.212%	1	337	-19.111%
2025-12-11	34.2600	34.2700	33.0000	33.0000	-6.516%	128	336	-18.939%
2025-12-10	35.3000	35.3000	35.3000	35.3000	-2.080%	47	217	-24.221%
2025-12-09	36.1000	36.1000	36.0500	36.0500	+0.139%	3	170	-25.798%
2025-12-05	36.0000	36.0000	36.0000	36.0000	-6.250%	1	167	-25.694%
2025-12-04	38.4000	38.4000	38.4000	38.4000	-11.316%	1	168	-30.339%
2025-12-01	43.3000	43.3000	43.3000	43.3000	+3.837%	3	167	-38.222%
2025-11-18	41.7500	41.7500	41.7000	41.7000	+9.621%	2	164	-35.851%
2025-11-04	38.0400	38.0400	38.0400	38.0400	+8.037%	1	164	-29.679%
2025-11-03	35.2100	35.2100	35.2100	35.2100	+2.953%	1	164	-24.027%
2025-10-31	34.2300	34.2300	34.2000	34.2000	+3.417%	5	164	-21.784%
2025-10-29	33.0700	33.0700	33.0700	33.0700	-1.607%	2	166	-19.111%
2025-10-28	33.4600	33.6100	33.4600	33.6100	-7.665%	3	166	-20.411%
2025-10-23	36.4000	36.4000	36.4000	36.4000	-2.778%	2	166	-26.511%
2025-10-22	37.4400	37.4400	37.4400	37.4400	+13.799%	2	166	-28.552%
2025-10-17	32.5800	33.0000	32.5800	32.9000	+5.958%	7	166	-18.693%
2025-10-16	30.3000	31.0500	29.7200	31.0500	-0.957%	87	159	-13.849%
2025-10-14	31.1000	31.3500	31.1000	31.3500	+5.025%	2	73	-14.673%
2025-10-13	30.6500	30.8500	29.8500	29.8500	-6.864%	42	72	-10.385%
2025-10-10	30.5500	32.0500	30.5500	32.0500	+4.568%	4	66	-16.537%
2025-10-09	31.0000	31.3000	30.6500	30.6500	-5.255%	88	64	-12.724%
2025-10-08	30.7000	32.7000	30.7000	32.3500	-5.959%	24	19	-17.311%
2025-10-07	34.3000	34.4000	34.3000	34.4000	-9.474%	2	7	-22.238%
2025-10-02	38.0000	38.0000	38.0000	38.0000	-17.301%	3	6	-29.605%
2025-09-03	45.9500	45.9500	45.9500	45.9500	+0.768%	1	3	-41.785%
2025-08-07	45.6000	45.6000	45.6000	45.6000	+8.571%	1	2	-41.338%
2025-07-28	42.0000	42.0000	42.0000	42.0000	+0.599%	5	1	-36.310%
2025-07-25	41.7500	41.7500	41.7500	41.7500	-0.713%	1	5	-35.928%
2025-07-18	42.0500	42.0500	42.0500	42.0500	0.000%	5	5	-36.385%

.dark-mode .GgTCLp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GgTCLp{ 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