Dark

ASTS20270115P90
ASTS Jan 15 2027 90.00 Put (ASTS270115P00090000)
option OPRA

EOD

Oct 1, 2026

34.75+11.772%(+3.66)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	33.5000	34.7500	33.5000	34.7500	+11.772%	9	840	0.000%
2026-09-30	31.1900	31.1900	31.0900	31.0900	-7.000%	11	845	+11.772%
2026-09-29	33.7000	33.7000	33.4300	33.4300	+5.691%	2	856	+3.949%
2026-09-28	31.6300	31.6300	31.6300	31.6300	+0.095%	1	856	+9.864%
2026-09-25	31.2400	31.6000	31.2400	31.6000	-1.342%	5	856	+9.968%
2026-09-24	32.6000	32.6000	32.0300	32.0300	+9.504%	9	853	+8.492%
2026-09-22	31.4500	31.4500	29.2500	29.2500	-7.143%	6	857	+18.803%
2026-09-21	31.2700	31.5000	31.0000	31.5000	-7.489%	32	855	+10.317%
2026-09-18	33.7700	34.0500	33.7700	34.0500	+11.639%	7	876	+2.056%
2026-09-17	30.5000	30.7100	30.4000	30.5000	-9.091%	33	882	+13.934%
2026-09-16	33.6900	33.6900	33.5500	33.5500	+0.479%	2	872	+3.577%
2026-09-15	34.5000	34.5000	33.3900	33.3900	+3.056%	7	871	+4.073%
2026-09-14	33.6500	33.6500	32.4000	32.4000	-0.917%	36	874	+7.253%
2026-09-11	32.8000	33.0000	32.6500	32.7000	+1.996%	16	898	+6.269%
2026-09-10	32.0500	32.0600	32.0500	32.0600	+4.091%	20	904	+8.391%
2026-09-09	30.8500	30.8500	30.8000	30.8000	+7.130%	20	894	+12.825%
2026-09-08	30.0000	30.0000	28.7500	28.7500	-10.016%	21	894	+20.870%
2026-09-04	30.5300	31.9500	29.6700	31.9500	+0.314%	19	895	+8.764%
2026-09-03	32.2500	32.2500	31.8500	31.8500	-0.933%	6	895	+9.105%
2026-09-02	32.3100	32.9500	31.6400	32.1500	-10.818%	27	889	+8.087%
2026-09-01	36.0300	36.4000	36.0300	36.0500	+3.890%	33	908	-3.606%
2026-08-31	35.1000	35.1500	34.6500	34.7000	-1.280%	31	896	+0.144%
2026-08-28	34.3500	35.1500	34.3500	35.1500	+5.873%	13	896	-1.138%
2026-08-27	33.7700	33.7700	33.2000	33.2000	-3.292%	56	898	+4.669%
2026-08-26	33.2100	34.3300	33.2100	34.3300	+4.251%	4	843	+1.223%
2026-08-25	32.3200	32.9500	32.3200	32.9300	+2.140%	4	839	+5.527%
2026-08-24	31.5500	32.2400	31.5500	32.2400	+6.368%	9	835	+7.785%
2026-08-21	30.3100	30.3100	30.3100	30.3100	-5.281%	1	826	+14.649%
2026-08-20	31.2500	32.2000	31.2500	32.0000	+1.652%	18	827	+8.594%
2026-08-19	31.4800	31.4800	31.4800	31.4800	+6.748%	4	824	+10.388%
2026-08-18	30.2600	30.3000	29.4900	29.4900	+6.003%	22	821	+17.837%
2026-08-17	27.7500	27.8200	27.7500	27.8200	-1.592%	10	830	+24.910%
2026-08-14	28.2000	28.2700	28.2000	28.2700	-0.247%	2	828	+22.922%
2026-08-13	28.3500	28.3500	28.3400	28.3400	+2.681%	20	828	+22.618%
2026-08-12	27.8700	27.8700	27.4000	27.6000	-7.227%	67	828	+25.906%
2026-08-11	29.7500	29.7500	29.7500	29.7500	-5.104%	1	859	+16.807%
2026-08-10	31.2500	31.3500	31.2400	31.3500	+2.284%	203	858	+10.845%
2026-08-07	30.6500	30.6500	30.6500	30.6500	-4.961%	1	888	+13.377%
2026-08-06	32.0400	32.3000	31.7500	32.2500	-1.346%	47	889	+7.752%
2026-08-05	32.0000	32.7200	32.0000	32.6900	+3.026%	13	920	+6.302%
2026-08-04	31.8500	33.2500	31.7300	31.7300	-10.745%	53	923	+9.518%
2026-08-03	35.5500	35.5500	35.5500	35.5500	-6.324%	12	903	-2.250%
2026-07-31	38.0800	38.0800	37.9500	37.9500	-5.479%	5	891	-8.432%
2026-07-30	40.5000	40.5000	40.1500	40.1500	-4.496%	3	892	-13.450%
2026-07-29	40.4700	42.0400	40.4700	42.0400	+1.989%	23	894	-17.341%
2026-07-28	40.5000	41.2200	40.5000	41.2200	+2.537%	5	896	-15.696%
2026-07-24	39.9000	40.2000	39.9000	40.2000	+2.998%	3	900	-13.557%
2026-07-23	37.2900	39.0300	37.2900	39.0300	+9.022%	2	897	-10.966%
2026-07-21	35.8000	35.8000	35.8000	35.8000	-10.500%	8	896	-2.933%
2026-07-20	40.0000	40.0000	40.0000	40.0000	+6.242%	2	897	-13.125%
2026-07-17	39.3800	39.3800	37.6500	37.6500	-10.186%	2	895	-7.703%
2026-07-16	37.8000	41.9500	37.8000	41.9200	+28.000%	54	895	-17.104%
2026-07-14	32.6800	32.7500	32.6800	32.7500	-4.100%	6	874	+6.107%
2026-07-13	32.8900	34.2500	32.8900	34.1500	+7.899%	76	869	+1.757%
2026-07-10	31.6500	31.6500	31.6500	31.6500	+0.317%	1	875	+9.795%
2026-07-08	30.8500	31.5500	30.8500	31.5500	+8.085%	5	876	+10.143%
2026-07-06	28.5000	29.1900	28.5000	29.1900	+3.694%	6	873	+19.048%
2026-07-02	26.2500	28.1500	26.2500	28.1500	+6.226%	16	866	+23.446%
2026-07-01	27.1000	27.9200	25.6500	26.5000	-1.670%	9	866	+31.132%
2026-06-30	28.5000	28.5000	26.6500	26.9500	-6.424%	174	864	+28.942%
2026-06-29	29.3200	29.3200	28.8000	28.8000	-19.710%	3	850	+20.660%
2026-06-25	34.7700	36.9500	34.7700	35.8700	+1.730%	64	849	-3.122%
2026-06-24	34.8000	35.2600	34.5500	35.2600	+7.467%	29	812	-1.446%
2026-06-23	32.7500	32.8100	32.7500	32.8100	-0.726%	101	805	+5.913%
2026-06-22	32.6400	33.0500	31.9200	33.0500	+6.923%	25	905	+5.144%
2026-06-18	29.5000	31.3500	29.5000	30.9100	+7.663%	157	806	+12.423%
2026-06-17	29.5000	29.5000	28.7100	28.7100	-4.776%	4	806	+21.038%
2026-06-16	30.0300	30.1500	30.0000	30.1500	+1.208%	6	806	+15.257%
2026-06-15	30.2500	30.2500	29.4000	29.7900	-7.051%	6	805	+16.650%
2026-06-12	28.6500	32.0500	28.6500	32.0500	+17.399%	20	804	+8.424%
2026-06-11	28.9100	28.9100	27.0700	27.3000	-4.378%	4	790	+27.289%
2026-06-10	28.1800	28.5500	28.1000	28.5500	-1.416%	143	786	+21.716%
2026-06-09	30.4400	30.4400	28.9000	28.9600	+5.309%	8	787	+19.993%
2026-06-08	27.7300	28.0800	27.1800	27.5000	-3.509%	24	784	+26.364%
2026-06-05	26.5900	28.6800	26.5900	28.5000	+17.284%	33	762	+21.930%
2026-06-04	24.8500	24.8500	23.6500	24.3000	+0.788%	11	760	+43.004%
2026-06-03	24.1100	24.1100	24.1100	24.1100	+7.923%	2	753	+44.131%
2026-06-02	22.6900	22.6900	22.2800	22.3400	-8.443%	5	751	+55.551%
2026-06-01	25.5500	25.8500	24.4000	24.4000	+1.667%	18	753	+42.418%
2026-05-29	23.2000	24.5000	23.0900	24.0000	+30.152%	21	750	+44.792%
2026-05-28	20.3400	20.3400	18.4400	18.4400	-3.202%	6	746	+88.449%
2026-05-27	20.4800	20.4800	19.0500	19.0500	-6.846%	15	742	+82.415%
2026-05-26	20.7400	21.0500	19.6200	20.4500	-15.670%	20	734	+69.927%
2026-05-22	23.9000	24.5000	23.3500	24.2500	-9.346%	26	724	+43.299%
2026-05-21	28.1500	28.1500	26.7500	26.7500	-5.142%	20	741	+29.907%
2026-05-20	29.2000	29.2000	28.0500	28.2000	-3.425%	12	741	+23.227%
2026-05-19	29.2200	29.2200	28.9500	29.2000	-6.200%	31	737	+19.007%
2026-05-18	29.6700	31.1300	29.6700	31.1300	+0.161%	19	737	+11.629%
2026-05-14	32.0200	32.0200	31.0800	31.0800	-6.526%	12	737	+11.808%
2026-05-13	33.4000	33.4500	33.2500	33.2500	-5.887%	8	731	+4.511%
2026-05-12	35.4300	35.4300	35.3300	35.3300	+10.752%	19	731	-1.642%
2026-05-11	32.4000	32.4500	31.5100	31.9000	-11.878%	31	731	+8.934%
2026-05-08	36.2000	36.2000	36.2000	36.2000	0.000%	3	737	-4.006%
2026-05-07	35.7500	36.2000	35.7500	36.2000	+1.972%	43	736	-4.006%
2026-05-06	35.7000	35.8500	35.5000	35.5000	-6.035%	31	741	-2.113%
2026-05-05	37.1000	38.2000	37.1000	37.7800	+7.943%	22	753	-8.020%
2026-05-04	35.0000	35.0000	35.0000	35.0000	+1.892%	2	766	-0.714%
2026-05-01	33.5000	34.3500	33.5000	34.3500	+3.464%	11	764	+1.164%
2026-04-30	34.0000	34.0600	33.2000	33.2000	-6.347%	11	764	+4.669%
2026-04-29	35.4500	35.4500	35.4500	35.4500	+5.443%	3	766	-1.975%
2026-04-28	33.6200	33.6200	33.6200	33.6200	+5.227%	1	766	+3.361%
2026-04-27	31.9500	31.9500	31.9500	31.9500	+8.379%	30	766	+8.764%
2026-04-22	29.6000	29.6000	29.4800	29.4800	-5.815%	26	766	+17.877%
2026-04-21	31.2000	31.3000	30.7000	31.3000	-0.635%	10	769	+11.022%
2026-04-20	32.6600	33.8000	31.5000	31.5000	+8.247%	50	769	+10.317%
2026-04-17	29.1000	29.1000	29.1000	29.1000	+5.358%	6	803	+19.416%
2026-04-16	28.9700	28.9700	27.6200	27.6200	-4.396%	23	802	+25.815%
2026-04-15	28.8900	28.8900	28.8900	28.8900	+1.368%	1	801	+20.284%
2026-04-14	24.4000	28.5000	24.4000	28.5000	+11.765%	6	801	+21.930%
2026-04-13	25.5000	25.5000	25.5000	25.5000	-5.275%	1	801	+36.275%
2026-04-10	25.8400	26.9200	25.8400	26.9200	-2.816%	3	801	+29.086%
2026-04-09	27.6200	27.8500	27.4000	27.7000	+2.593%	27	801	+25.451%
2026-04-06	27.0000	27.0000	27.0000	27.0000	-5.923%	1	814	+28.704%
2026-04-02	28.7000	28.7000	28.7000	28.7000	-13.995%	1	814	+21.080%
2026-03-27	30.5000	33.3700	30.5000	33.3700	+12.546%	15	814	+4.135%
2026-03-26	30.1500	30.1500	28.5000	29.6500	+9.410%	4	822	+17.201%
2026-03-25	27.1000	27.1000	27.1000	27.1000	-7.666%	13	822	+28.229%
2026-03-23	29.3500	29.3500	29.3500	29.3500	+0.686%	1	835	+18.399%
2026-03-20	27.0000	29.1500	27.0000	29.1500	+4.107%	9	835	+19.211%
2026-03-19	29.8000	29.8000	28.0000	28.0000	0.000%	9	840	+24.107%
2026-03-18	28.0000	28.0000	28.0000	28.0000	+1.523%	1	839	+24.107%
2026-03-17	28.2000	28.2200	27.4900	27.5800	-10.455%	32	840	+25.997%
2026-03-13	29.7000	30.8000	29.7000	30.8000	+1.818%	23	827	+12.825%
2026-03-12	30.2500	30.2500	30.2500	30.2500	+7.920%	17	820	+14.876%
2026-03-05	27.9200	28.0300	27.9200	28.0300	-16.128%	2	821	+23.974%
2026-02-23	33.3300	33.4300	33.3300	33.4200	+2.296%	6	821	+3.980%
2026-02-19	32.6800	32.6800	32.6700	32.6700	+2.286%	2	819	+6.367%
2026-02-18	31.9400	31.9400	31.9400	31.9400	-5.335%	1	820	+8.798%
2026-02-17	33.7400	33.7400	33.7400	33.7400	+0.119%	1	820	+2.993%
2026-02-13	34.2000	34.2000	33.7000	33.7000	-2.601%	2	820	+3.116%
2026-02-12	34.6000	34.6000	34.6000	34.6000	+14.950%	1	820	+0.434%
2026-02-11	30.1000	30.1000	30.1000	30.1000	+1.245%	1	820	+15.449%
2026-02-10	29.7300	29.7300	29.7300	29.7300	+3.987%	3	819	+16.885%
2026-02-09	28.5900	28.5900	28.5900	28.5900	+0.847%	2	820	+21.546%
2026-02-06	30.5200	30.7100	28.3500	28.3500	-8.044%	110	821	+22.575%
2026-02-05	29.6100	30.8300	29.5700	30.8300	+7.459%	63	783	+12.715%
2026-02-04	28.6900	28.6900	28.6900	28.6900	+11.634%	1	784	+21.122%
2026-02-03	25.5000	25.7000	25.5000	25.7000	-6.136%	6	783	+35.214%
2026-02-02	27.3800	27.3800	27.3800	27.3800	+8.651%	10	783	+26.917%
2026-01-29	25.6000	25.6000	25.2000	25.2000	+4.564%	2	773	+37.897%
2026-01-28	25.0000	25.2400	24.1000	24.1000	-13.153%	15	773	+44.191%
2026-01-26	26.7000	27.7500	26.7000	27.7500	+8.145%	105	776	+25.225%
2026-01-23	25.2600	25.6600	24.1500	25.6600	+1.947%	27	775	+35.425%
2026-01-22	26.6000	26.6000	25.1700	25.1700	-11.839%	9	782	+38.061%
2026-01-21	28.0000	30.1000	28.0000	28.5500	+10.745%	39	775	+21.716%
2026-01-20	26.8500	26.8500	25.7800	25.7800	-1.716%	5	775	+34.794%
2026-01-16	27.1400	27.3600	25.6200	26.2300	-6.321%	74	738	+32.482%
2026-01-15	30.0000	30.0000	28.0000	28.0000	-13.607%	101	738	+24.107%
2026-01-14	33.3500	33.3500	32.4100	32.4100	-0.277%	11	638	+7.220%
2026-01-12	32.5000	32.5000	32.5000	32.5000	+5.076%	7	627	+6.923%
2026-01-09	32.0000	32.0000	30.9300	30.9300	-7.672%	13	627	+12.350%
2026-01-08	33.5000	33.5000	33.5000	33.5000	-4.011%	25	634	+3.731%
2026-01-07	33.3300	35.0000	33.3300	34.9000	+3.071%	42	609	-0.430%
2026-01-05	34.9000	34.9000	33.8600	33.8600	-12.664%	41	538	+2.628%
2026-01-02	38.7700	38.7700	38.7700	38.7700	+7.994%	7	538	-10.369%
2025-12-23	35.8000	36.0600	35.7000	35.9000	-18.316%	57	538	-3.203%
2025-12-17	42.0200	43.9500	42.0200	43.9500	+19.106%	29	483	-20.933%
2025-12-11	36.7000	36.9000	36.7000	36.9000	-5.385%	20	483	-5.827%
2025-12-10	39.0000	39.0000	39.0000	39.0000	-21.164%	11	473	-10.897%
2025-11-21	49.4700	49.4700	49.4700	49.4700	+1.477%	25	462	-29.755%
2025-11-20	49.0000	49.0000	48.7500	48.7500	+10.419%	10	474	-28.718%
2025-11-13	43.8500	44.7600	43.8500	44.1500	+4.497%	14	475	-21.291%
2025-11-07	43.8700	43.8700	42.2500	42.2500	+3.049%	13	472	-17.751%
2025-11-04	42.0000	42.0000	40.3700	41.0000	+0.318%	31	471	-15.244%
2025-11-03	39.5000	40.8700	39.5000	40.8700	+9.278%	29	436	-14.974%
2025-10-31	37.5400	37.7100	37.2000	37.4000	-9.553%	93	436	-7.086%
2025-10-22	40.2100	41.4700	40.2100	41.3500	+12.855%	29	344	-15.961%
2025-10-21	36.6400	36.6400	36.6400	36.6400	+2.147%	40	352	-5.158%
2025-10-20	35.8700	35.8700	35.8700	35.8700	-3.937%	1	352	-3.122%
2025-10-17	35.4000	37.3400	35.4000	37.3400	+6.261%	2	352	-6.936%
2025-10-16	32.0100	35.1400	30.8900	35.1400	+10.260%	45	353	-1.110%
2025-10-14	31.8700	31.8700	31.8700	31.8700	-4.294%	1	352	+9.037%
2025-10-13	35.3300	35.4200	33.3000	33.3000	-5.398%	9	351	+4.354%
2025-10-10	33.4500	35.2000	33.4000	35.2000	+2.029%	4	346	-1.278%
2025-10-09	36.0000	36.3000	34.0000	34.5000	-3.361%	93	345	+0.725%
2025-10-08	34.4000	36.5100	34.2100	35.7000	-7.393%	150	298	-2.661%
2025-10-07	40.4000	40.4000	38.5500	38.5500	-1.958%	73	244	-9.857%
2025-10-06	39.3200	39.3200	39.3200	39.3200	-7.764%	1	214	-11.623%
2025-10-02	43.1000	43.1000	41.7500	42.6300	-6.308%	21	213	-18.485%
2025-10-01	46.4000	46.4000	45.5000	45.5000	-6.571%	4	213	-23.626%
2025-09-25	48.7000	48.7000	48.7000	48.7000	+7.151%	4	211	-28.645%
2025-09-24	44.8500	45.4500	44.8500	45.4500	+0.331%	2	211	-23.542%
2025-09-23	47.8500	47.8500	45.3000	45.3000	-7.551%	12	210	-23.289%
2025-09-22	49.8000	49.8200	49.0000	49.0000	-10.909%	6	202	-29.082%
2025-09-09	55.0000	55.0000	55.0000	55.0000	+1.946%	1	198	-36.818%
2025-09-08	53.9500	53.9500	53.9500	53.9500	+3.155%	2	198	-35.589%
2025-09-05	52.1500	52.3500	52.1200	52.3000	+4.183%	78	197	-33.556%
2025-09-03	49.9000	50.2000	49.9000	50.2000	+8.306%	2	164	-30.777%
2025-08-26	46.7500	46.7500	46.3500	46.3500	-1.173%	5	163	-25.027%
2025-08-25	46.9000	46.9000	46.9000	46.9000	-5.386%	1	163	-25.906%
2025-08-22	49.5700	49.5700	49.5700	49.5700	-2.899%	10	162	-29.897%
2025-08-20	51.0500	51.0500	51.0500	51.0500	+2.716%	1	168	-31.929%
2025-08-19	49.8000	49.9000	49.7000	49.7000	+2.495%	50	167	-30.080%
2025-08-18	47.6700	48.6000	47.6700	48.4900	+1.274%	15	117	-28.336%
2025-08-15	47.8800	47.8800	47.8800	47.8800	-1.664%	1	102	-27.423%
2025-08-14	48.6900	48.6900	48.6900	48.6900	-4.210%	5	101	-28.630%
2025-08-11	50.8300	50.8300	50.8300	50.8300	+4.160%	1	96	-31.635%
2025-08-07	48.8000	48.8000	48.8000	48.8000	+3.940%	50	95	-28.791%
2025-07-29	46.9500	46.9500	46.9500	46.9500	+1.844%	5	45	-25.985%
2025-07-25	46.0000	46.1000	45.5000	46.1000	+4.654%	18	40	-24.620%
2025-07-24	44.3000	44.3000	44.0500	44.0500	-1.011%	21	22	-21.112%
2025-07-23	44.5000	44.5000	44.5000	44.5000	0.000%	1	1	-21.910%

.dark-mode .VRdvRS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VRdvRS{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P90ASTS Jan 15 2027 90.00 Put (ASTS270115P00090000)option OPRA

ASTS20270115P90
ASTS Jan 15 2027 90.00 Put (ASTS270115P00090000)
option OPRA