Dark

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

EOD

Aug 10, 2026

31.35+2.284%(+0.70)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	31.2500	31.3500	31.2400	31.3500	+2.284%	203	858	0.000%
2026-08-07	30.6500	30.6500	30.6500	30.6500	-4.961%	1	888	+2.284%
2026-08-06	32.0400	32.3000	31.7500	32.2500	-1.346%	47	889	-2.791%
2026-08-05	32.0000	32.7200	32.0000	32.6900	+3.026%	13	920	-4.099%
2026-08-04	31.8500	33.2500	31.7300	31.7300	-10.745%	53	923	-1.198%
2026-08-03	35.5500	35.5500	35.5500	35.5500	-6.324%	12	903	-11.814%
2026-07-31	38.0800	38.0800	37.9500	37.9500	-5.479%	5	891	-17.391%
2026-07-30	40.5000	40.5000	40.1500	40.1500	-4.496%	3	892	-21.918%
2026-07-29	40.4700	42.0400	40.4700	42.0400	+1.989%	23	894	-25.428%
2026-07-28	40.5000	41.2200	40.5000	41.2200	+2.537%	5	896	-23.945%
2026-07-24	39.9000	40.2000	39.9000	40.2000	+2.998%	3	900	-22.015%
2026-07-23	37.2900	39.0300	37.2900	39.0300	+9.022%	2	897	-19.677%
2026-07-21	35.8000	35.8000	35.8000	35.8000	-10.500%	8	896	-12.430%
2026-07-20	40.0000	40.0000	40.0000	40.0000	+6.242%	2	897	-21.625%
2026-07-17	39.3800	39.3800	37.6500	37.6500	-10.186%	2	895	-16.733%
2026-07-16	37.8000	41.9500	37.8000	41.9200	+28.000%	54	895	-25.215%
2026-07-14	32.6800	32.7500	32.6800	32.7500	-4.100%	6	874	-4.275%
2026-07-13	32.8900	34.2500	32.8900	34.1500	+7.899%	76	869	-8.199%
2026-07-10	31.6500	31.6500	31.6500	31.6500	+0.317%	1	875	-0.948%
2026-07-08	30.8500	31.5500	30.8500	31.5500	+8.085%	5	876	-0.634%
2026-07-06	28.5000	29.1900	28.5000	29.1900	+3.694%	6	873	+7.400%
2026-07-02	26.2500	28.1500	26.2500	28.1500	+6.226%	16	866	+11.368%
2026-07-01	27.1000	27.9200	25.6500	26.5000	-1.670%	9	866	+18.302%
2026-06-30	28.5000	28.5000	26.6500	26.9500	-6.424%	174	864	+16.327%
2026-06-29	29.3200	29.3200	28.8000	28.8000	-19.710%	3	850	+8.854%
2026-06-25	34.7700	36.9500	34.7700	35.8700	+1.730%	64	849	-12.601%
2026-06-24	34.8000	35.2600	34.5500	35.2600	+7.467%	29	812	-11.089%
2026-06-23	32.7500	32.8100	32.7500	32.8100	-0.726%	101	805	-4.450%
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	+1.423%
2026-06-17	29.5000	29.5000	28.7100	28.7100	-4.776%	4	806	+9.195%
2026-06-16	30.0300	30.1500	30.0000	30.1500	+1.208%	6	806	+3.980%
2026-06-15	30.2500	30.2500	29.4000	29.7900	-7.051%	6	805	+5.237%
2026-06-12	28.6500	32.0500	28.6500	32.0500	+17.399%	20	804	-2.184%
2026-06-11	28.9100	28.9100	27.0700	27.3000	-4.378%	4	790	+14.835%
2026-06-10	28.1800	28.5500	28.1000	28.5500	-1.416%	143	786	+9.807%
2026-06-09	30.4400	30.4400	28.9000	28.9600	+5.309%	8	787	+8.253%
2026-06-08	27.7300	28.0800	27.1800	27.5000	-3.509%	24	784	+14.000%
2026-06-05	26.5900	28.6800	26.5900	28.5000	+17.284%	33	762	+10.000%
2026-06-04	24.8500	24.8500	23.6500	24.3000	+0.788%	11	760	+29.012%
2026-06-03	24.1100	24.1100	24.1100	24.1100	+7.923%	2	753	+30.029%
2026-06-02	22.6900	22.6900	22.2800	22.3400	-8.443%	5	751	+40.331%
2026-06-01	25.5500	25.8500	24.4000	24.4000	+1.667%	18	753	+28.484%
2026-05-29	23.2000	24.5000	23.0900	24.0000	+30.152%	21	750	+30.625%
2026-05-28	20.3400	20.3400	18.4400	18.4400	-3.202%	6	746	+70.011%
2026-05-27	20.4800	20.4800	19.0500	19.0500	-6.846%	15	742	+64.567%
2026-05-26	20.7400	21.0500	19.6200	20.4500	-15.670%	20	734	+53.301%
2026-05-22	23.9000	24.5000	23.3500	24.2500	-9.346%	26	724	+29.278%
2026-05-21	28.1500	28.1500	26.7500	26.7500	-5.142%	20	741	+17.196%
2026-05-20	29.2000	29.2000	28.0500	28.2000	-3.425%	12	741	+11.170%
2026-05-19	29.2200	29.2200	28.9500	29.2000	-6.200%	31	737	+7.363%
2026-05-18	29.6700	31.1300	29.6700	31.1300	+0.161%	19	737	+0.707%
2026-05-14	32.0200	32.0200	31.0800	31.0800	-6.526%	12	737	+0.869%
2026-05-13	33.4000	33.4500	33.2500	33.2500	-5.887%	8	731	-5.714%
2026-05-12	35.4300	35.4300	35.3300	35.3300	+10.752%	19	731	-11.265%
2026-05-11	32.4000	32.4500	31.5100	31.9000	-11.878%	31	731	-1.724%
2026-05-08	36.2000	36.2000	36.2000	36.2000	0.000%	3	737	-13.398%
2026-05-07	35.7500	36.2000	35.7500	36.2000	+1.972%	43	736	-13.398%
2026-05-06	35.7000	35.8500	35.5000	35.5000	-6.035%	31	741	-11.690%
2026-05-05	37.1000	38.2000	37.1000	37.7800	+7.943%	22	753	-17.020%
2026-05-04	35.0000	35.0000	35.0000	35.0000	+1.892%	2	766	-10.429%
2026-05-01	33.5000	34.3500	33.5000	34.3500	+3.464%	11	764	-8.734%
2026-04-30	34.0000	34.0600	33.2000	33.2000	-6.347%	11	764	-5.572%
2026-04-29	35.4500	35.4500	35.4500	35.4500	+5.443%	3	766	-11.566%
2026-04-28	33.6200	33.6200	33.6200	33.6200	+5.227%	1	766	-6.752%
2026-04-27	31.9500	31.9500	31.9500	31.9500	+8.379%	30	766	-1.878%
2026-04-22	29.6000	29.6000	29.4800	29.4800	-5.815%	26	766	+6.343%
2026-04-21	31.2000	31.3000	30.7000	31.3000	-0.635%	10	769	+0.160%
2026-04-20	32.6600	33.8000	31.5000	31.5000	+8.247%	50	769	-0.476%
2026-04-17	29.1000	29.1000	29.1000	29.1000	+5.358%	6	803	+7.732%
2026-04-16	28.9700	28.9700	27.6200	27.6200	-4.396%	23	802	+13.505%
2026-04-15	28.8900	28.8900	28.8900	28.8900	+1.368%	1	801	+8.515%
2026-04-14	24.4000	28.5000	24.4000	28.5000	+11.765%	6	801	+10.000%
2026-04-13	25.5000	25.5000	25.5000	25.5000	-5.275%	1	801	+22.941%
2026-04-10	25.8400	26.9200	25.8400	26.9200	-2.816%	3	801	+16.456%
2026-04-09	27.6200	27.8500	27.4000	27.7000	+2.593%	27	801	+13.177%
2026-04-06	27.0000	27.0000	27.0000	27.0000	-5.923%	1	814	+16.111%
2026-04-02	28.7000	28.7000	28.7000	28.7000	-13.995%	1	814	+9.233%
2026-03-27	30.5000	33.3700	30.5000	33.3700	+12.546%	15	814	-6.053%
2026-03-26	30.1500	30.1500	28.5000	29.6500	+9.410%	4	822	+5.734%
2026-03-25	27.1000	27.1000	27.1000	27.1000	-7.666%	13	822	+15.683%
2026-03-23	29.3500	29.3500	29.3500	29.3500	+0.686%	1	835	+6.814%
2026-03-20	27.0000	29.1500	27.0000	29.1500	+4.107%	9	835	+7.547%
2026-03-19	29.8000	29.8000	28.0000	28.0000	0.000%	9	840	+11.964%
2026-03-18	28.0000	28.0000	28.0000	28.0000	+1.523%	1	839	+11.964%
2026-03-17	28.2000	28.2200	27.4900	27.5800	-10.455%	32	840	+13.669%
2026-03-13	29.7000	30.8000	29.7000	30.8000	+1.818%	23	827	+1.786%
2026-03-12	30.2500	30.2500	30.2500	30.2500	+7.920%	17	820	+3.636%
2026-03-05	27.9200	28.0300	27.9200	28.0300	-16.128%	2	821	+11.844%
2026-02-23	33.3300	33.4300	33.3300	33.4200	+2.296%	6	821	-6.194%
2026-02-19	32.6800	32.6800	32.6700	32.6700	+2.286%	2	819	-4.040%
2026-02-18	31.9400	31.9400	31.9400	31.9400	-5.335%	1	820	-1.847%
2026-02-17	33.7400	33.7400	33.7400	33.7400	+0.119%	1	820	-7.084%
2026-02-13	34.2000	34.2000	33.7000	33.7000	-2.601%	2	820	-6.973%
2026-02-12	34.6000	34.6000	34.6000	34.6000	+14.950%	1	820	-9.393%
2026-02-11	30.1000	30.1000	30.1000	30.1000	+1.245%	1	820	+4.153%
2026-02-10	29.7300	29.7300	29.7300	29.7300	+3.987%	3	819	+5.449%
2026-02-09	28.5900	28.5900	28.5900	28.5900	+0.847%	2	820	+9.654%
2026-02-06	30.5200	30.7100	28.3500	28.3500	-8.044%	110	821	+10.582%
2026-02-05	29.6100	30.8300	29.5700	30.8300	+7.459%	63	783	+1.687%
2026-02-04	28.6900	28.6900	28.6900	28.6900	+11.634%	1	784	+9.272%
2026-02-03	25.5000	25.7000	25.5000	25.7000	-6.136%	6	783	+21.984%
2026-02-02	27.3800	27.3800	27.3800	27.3800	+8.651%	10	783	+14.500%
2026-01-29	25.6000	25.6000	25.2000	25.2000	+4.564%	2	773	+24.405%
2026-01-28	25.0000	25.2400	24.1000	24.1000	-13.153%	15	773	+30.083%
2026-01-26	26.7000	27.7500	26.7000	27.7500	+8.145%	105	776	+12.973%
2026-01-23	25.2600	25.6600	24.1500	25.6600	+1.947%	27	775	+22.175%
2026-01-22	26.6000	26.6000	25.1700	25.1700	-11.839%	9	782	+24.553%
2026-01-21	28.0000	30.1000	28.0000	28.5500	+10.745%	39	775	+9.807%
2026-01-20	26.8500	26.8500	25.7800	25.7800	-1.716%	5	775	+21.606%
2026-01-16	27.1400	27.3600	25.6200	26.2300	-6.321%	74	738	+19.520%
2026-01-15	30.0000	30.0000	28.0000	28.0000	-13.607%	101	738	+11.964%
2026-01-14	33.3500	33.3500	32.4100	32.4100	-0.277%	11	638	-3.271%
2026-01-12	32.5000	32.5000	32.5000	32.5000	+5.076%	7	627	-3.538%
2026-01-09	32.0000	32.0000	30.9300	30.9300	-7.672%	13	627	+1.358%
2026-01-08	33.5000	33.5000	33.5000	33.5000	-4.011%	25	634	-6.418%
2026-01-07	33.3300	35.0000	33.3300	34.9000	+3.071%	42	609	-10.172%
2026-01-05	34.9000	34.9000	33.8600	33.8600	-12.664%	41	538	-7.413%
2026-01-02	38.7700	38.7700	38.7700	38.7700	+7.994%	7	538	-19.139%
2025-12-23	35.8000	36.0600	35.7000	35.9000	-18.316%	57	538	-12.674%
2025-12-17	42.0200	43.9500	42.0200	43.9500	+19.106%	29	483	-28.669%
2025-12-11	36.7000	36.9000	36.7000	36.9000	-5.385%	20	483	-15.041%
2025-12-10	39.0000	39.0000	39.0000	39.0000	-21.164%	11	473	-19.615%
2025-11-21	49.4700	49.4700	49.4700	49.4700	+1.477%	25	462	-36.628%
2025-11-20	49.0000	49.0000	48.7500	48.7500	+10.419%	10	474	-35.692%
2025-11-13	43.8500	44.7600	43.8500	44.1500	+4.497%	14	475	-28.992%
2025-11-07	43.8700	43.8700	42.2500	42.2500	+3.049%	13	472	-25.799%
2025-11-04	42.0000	42.0000	40.3700	41.0000	+0.318%	31	471	-23.537%
2025-11-03	39.5000	40.8700	39.5000	40.8700	+9.278%	29	436	-23.293%
2025-10-31	37.5400	37.7100	37.2000	37.4000	-9.553%	93	436	-16.176%
2025-10-22	40.2100	41.4700	40.2100	41.3500	+12.855%	29	344	-24.184%
2025-10-21	36.6400	36.6400	36.6400	36.6400	+2.147%	40	352	-14.438%
2025-10-20	35.8700	35.8700	35.8700	35.8700	-3.937%	1	352	-12.601%
2025-10-17	35.4000	37.3400	35.4000	37.3400	+6.261%	2	352	-16.042%
2025-10-16	32.0100	35.1400	30.8900	35.1400	+10.260%	45	353	-10.785%
2025-10-14	31.8700	31.8700	31.8700	31.8700	-4.294%	1	352	-1.632%
2025-10-13	35.3300	35.4200	33.3000	33.3000	-5.398%	9	351	-5.856%
2025-10-10	33.4500	35.2000	33.4000	35.2000	+2.029%	4	346	-10.938%
2025-10-09	36.0000	36.3000	34.0000	34.5000	-3.361%	93	345	-9.130%
2025-10-08	34.4000	36.5100	34.2100	35.7000	-7.393%	150	298	-12.185%
2025-10-07	40.4000	40.4000	38.5500	38.5500	-1.958%	73	244	-18.677%
2025-10-06	39.3200	39.3200	39.3200	39.3200	-7.764%	1	214	-20.270%
2025-10-02	43.1000	43.1000	41.7500	42.6300	-6.308%	21	213	-26.460%
2025-10-01	46.4000	46.4000	45.5000	45.5000	-6.571%	4	213	-31.099%
2025-09-25	48.7000	48.7000	48.7000	48.7000	+7.151%	4	211	-35.626%
2025-09-24	44.8500	45.4500	44.8500	45.4500	+0.331%	2	211	-31.023%
2025-09-23	47.8500	47.8500	45.3000	45.3000	-7.551%	12	210	-30.795%
2025-09-22	49.8000	49.8200	49.0000	49.0000	-10.909%	6	202	-36.020%
2025-09-09	55.0000	55.0000	55.0000	55.0000	+1.946%	1	198	-43.000%
2025-09-08	53.9500	53.9500	53.9500	53.9500	+3.155%	2	198	-41.891%
2025-09-05	52.1500	52.3500	52.1200	52.3000	+4.183%	78	197	-40.057%
2025-09-03	49.9000	50.2000	49.9000	50.2000	+8.306%	2	164	-37.550%
2025-08-26	46.7500	46.7500	46.3500	46.3500	-1.173%	5	163	-32.362%
2025-08-25	46.9000	46.9000	46.9000	46.9000	-5.386%	1	163	-33.156%
2025-08-22	49.5700	49.5700	49.5700	49.5700	-2.899%	10	162	-36.756%
2025-08-20	51.0500	51.0500	51.0500	51.0500	+2.716%	1	168	-38.590%
2025-08-19	49.8000	49.9000	49.7000	49.7000	+2.495%	50	167	-36.922%
2025-08-18	47.6700	48.6000	47.6700	48.4900	+1.274%	15	117	-35.347%
2025-08-15	47.8800	47.8800	47.8800	47.8800	-1.664%	1	102	-34.524%
2025-08-14	48.6900	48.6900	48.6900	48.6900	-4.210%	5	101	-35.613%
2025-08-11	50.8300	50.8300	50.8300	50.8300	+4.160%	1	96	-38.324%
2025-08-07	48.8000	48.8000	48.8000	48.8000	+3.940%	50	95	-35.758%
2025-07-29	46.9500	46.9500	46.9500	46.9500	+1.844%	5	45	-33.227%
2025-07-25	46.0000	46.1000	45.5000	46.1000	+4.654%	18	40	-31.996%
2025-07-24	44.3000	44.3000	44.0500	44.0500	-1.011%	21	22	-28.831%
2025-07-23	44.5000	44.5000	44.5000	44.5000	0.000%	1	1	-29.551%

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