Dark

ASTS20270115P95
ASTS Jan 15 2027 95.00 Put (ASTS270115P00095000)
option OPRA

EOD

Aug 10, 2026

34.72-5.524%(-2.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	34.7200	34.7200	34.7200	34.7200	-5.524%	1	267	0.000%
2026-08-05	36.7500	36.8000	36.6500	36.7500	+2.797%	60	266	-5.524%
2026-08-04	35.6500	35.7500	35.6500	35.7500	-9.195%	20	290	-2.881%
2026-08-03	40.2400	40.2400	39.3700	39.3700	-13.870%	4	299	-11.811%
2026-07-28	45.7100	45.7100	45.7100	45.7100	+5.712%	1	299	-24.043%
2026-07-27	43.6000	43.7500	43.2400	43.2400	-2.984%	21	298	-19.704%
2026-07-24	43.8000	44.5700	43.8000	44.5700	+0.837%	4	299	-22.100%
2026-07-20	43.8900	44.2000	43.8900	44.2000	+1.843%	21	299	-21.448%
2026-07-17	43.6500	44.0500	43.4000	43.4000	-5.652%	3	307	-20.000%
2026-07-16	43.4500	46.2600	43.4500	46.0000	+24.493%	39	307	-24.522%
2026-07-14	36.9500	36.9500	36.9500	36.9500	-2.249%	13	305	-6.035%
2026-07-13	36.9700	37.8000	36.9700	37.8000	+6.180%	5	318	-8.148%
2026-07-09	35.5000	35.6000	35.5000	35.6000	+10.559%	2	313	-2.472%
2026-07-06	32.2000	32.2000	32.2000	32.2000	+8.491%	1	311	+7.826%
2026-07-01	29.6700	29.6800	29.6700	29.6800	-11.004%	4	310	+16.981%
2026-06-29	34.4000	34.4000	33.3500	33.3500	-16.416%	7	310	+4.108%
2026-06-25	40.7600	40.9500	39.9000	39.9000	+4.450%	203	310	-12.982%
2026-06-24	38.1500	38.2000	38.1500	38.2000	+6.704%	21	204	-9.110%
2026-06-23	35.2800	35.8000	35.2800	35.8000	-0.638%	14	183	-3.017%
2026-06-22	36.0300	36.0300	36.0300	36.0300	+2.708%	1	185	-3.636%
2026-06-18	34.8100	35.0800	34.8100	35.0800	+6.951%	4	185	-1.026%
2026-06-17	32.8000	32.8000	32.8000	32.8000	-4.983%	1	185	+5.854%
2026-06-12	34.4800	34.5200	34.4800	34.5200	+5.598%	2	185	+0.579%
2026-06-10	31.7000	32.6900	31.7000	32.6900	+12.724%	2	184	+6.210%
2026-06-09	29.0000	29.0000	29.0000	29.0000	-6.452%	1	184	+19.724%
2026-06-08	31.0000	31.0000	31.0000	31.0000	-1.179%	1	185	+12.000%
2026-06-05	30.3900	31.3700	29.4000	31.3700	+17.052%	49	184	+10.679%
2026-06-04	27.0500	27.3200	26.8000	26.8000	-0.186%	9	185	+29.552%
2026-06-03	26.7500	26.8500	26.7500	26.8500	+0.187%	60	182	+29.311%
2026-06-02	26.8000	26.8000	26.8000	26.8000	-7.170%	1	131	+29.552%
2026-06-01	28.6800	28.8700	28.6800	28.8700	+7.804%	3	132	+20.263%
2026-05-29	27.9000	27.9000	26.5400	26.7800	+23.410%	7	131	+29.649%
2026-05-28	22.6000	22.6000	21.7000	21.7000	+1.024%	6	127	+60.000%
2026-05-27	22.0000	22.0000	21.4800	21.4800	-6.609%	52	131	+61.639%
2026-05-26	23.2500	23.2500	23.0000	23.0000	-14.972%	4	181	+50.957%
2026-05-22	27.7500	27.7500	26.3100	27.0500	-10.579%	35	199	+28.355%
2026-05-21	30.8200	30.8200	29.6000	30.2500	-3.816%	57	181	+14.777%
2026-05-20	32.5000	32.5000	31.4500	31.4500	-8.041%	45	181	+10.397%
2026-05-14	35.5500	35.5500	34.2000	34.2000	-12.621%	13	147	+1.520%
2026-05-12	39.1400	39.1400	39.1400	39.1400	+10.409%	1	148	-11.293%
2026-05-11	35.0000	35.4500	35.0000	35.4500	-7.199%	32	148	-2.059%
2026-05-08	39.5300	39.5300	38.2000	38.2000	-9.156%	3	146	-9.110%
2026-05-05	41.2200	42.0500	41.2200	42.0500	+8.938%	3	146	-17.432%
2026-05-04	39.0500	39.1500	38.6000	38.6000	+2.387%	8	147	-10.052%
2026-05-01	37.7000	37.7000	37.7000	37.7000	-0.159%	10	146	-7.905%
2026-04-28	36.5000	37.7600	36.5000	37.7600	+5.035%	3	146	-8.051%
2026-04-27	36.3500	36.3500	35.9500	35.9500	-0.828%	26	144	-3.421%
2026-04-24	36.2500	36.2500	36.2500	36.2500	+2.720%	1	155	-4.221%
2026-04-23	35.2900	35.2900	35.2900	35.2900	+3.672%	1	155	-1.615%
2026-04-21	34.0400	34.0400	34.0400	34.0400	-5.022%	10	165	+1.998%
2026-04-20	36.2500	37.2000	35.8400	35.8400	+15.800%	25	165	-3.125%
2026-04-16	30.9500	30.9500	30.9500	30.9500	-6.212%	10	165	+12.181%
2026-04-15	32.5000	33.0000	32.5000	33.0000	+3.125%	2	170	+5.212%
2026-04-14	30.0000	32.0000	30.0000	32.0000	+14.204%	18	171	+8.500%
2026-04-13	28.0200	28.0200	28.0200	28.0200	-5.210%	1	171	+23.911%
2026-04-10	29.5600	29.5600	29.5600	29.5600	-3.082%	1	171	+17.456%
2026-04-09	30.5000	30.5000	30.5000	30.5000	+4.131%	5	171	+13.836%
2026-04-08	29.6800	29.6800	29.2900	29.2900	-4.281%	60	171	+18.539%
2026-04-06	30.6000	30.6000	30.6000	30.6000	-14.692%	1	171	+13.464%
2026-03-31	35.8700	35.8700	35.8700	35.8700	+0.056%	3	171	-3.206%
2026-03-27	33.1000	35.8500	33.1000	35.8500	+13.810%	11	172	-3.152%
2026-03-26	31.5000	31.5000	31.5000	31.5000	+5.528%	1	178	+10.222%
2026-03-25	29.8500	29.8500	29.8500	29.8500	-7.984%	10	178	+16.315%
2026-03-24	32.6000	32.6000	32.4400	32.4400	+1.470%	14	177	+7.028%
2026-03-23	31.9700	31.9700	31.9700	31.9700	+2.141%	10	177	+8.602%
2026-03-18	31.3000	31.3000	31.3000	31.3000	+0.968%	1	177	+10.927%
2026-03-17	30.2500	31.0000	30.2500	31.0000	-9.988%	2	178	+12.000%
2026-03-12	34.4400	34.4400	34.4400	34.4400	+5.969%	1	178	+0.813%
2026-03-11	32.5000	32.5000	32.5000	32.5000	+3.175%	1	178	+6.831%
2026-03-06	31.5000	31.5000	31.5000	31.5000	-3.077%	1	177	+10.222%
2026-03-05	32.0000	32.5000	32.0000	32.5000	+9.946%	2	178	+6.831%
2026-03-04	29.0100	29.5600	29.0100	29.5600	-8.540%	9	176	+17.456%
2026-03-03	33.2500	33.2500	32.3200	32.3200	-11.573%	3	175	+7.426%
2026-02-24	36.5500	36.5500	36.5500	36.5500	+3.395%	1	173	-5.007%
2026-02-18	35.3500	35.3500	35.3500	35.3500	+7.774%	1	172	-1.782%
2026-02-11	32.8000	32.8000	32.8000	32.8000	0.000%	1	172	+5.854%
2026-02-10	32.8000	32.8000	32.8000	32.8000	+2.500%	5	171	+5.854%
2026-02-09	32.0000	32.0000	32.0000	32.0000	-0.280%	1	166	+8.500%
2026-02-06	33.1500	33.1500	32.0900	32.0900	-2.343%	4	166	+8.196%
2026-02-05	32.8600	32.8600	32.8600	32.8600	+12.611%	1	167	+5.660%
2026-02-03	28.1000	29.1800	28.1000	29.1800	+8.275%	15	168	+18.986%
2026-01-28	28.0000	28.2800	26.9500	26.9500	-8.953%	5	158	+28.831%
2026-01-27	30.0000	30.0000	29.6000	29.6000	-1.333%	4	158	+17.297%
2026-01-26	30.0000	30.0000	30.0000	30.0000	+7.527%	2	155	+15.733%
2026-01-23	27.9000	27.9000	27.9000	27.9000	-15.198%	1	153	+24.444%
2026-01-22	32.9000	32.9000	32.9000	32.9000	+3.135%	4	153	+5.532%
2026-01-21	29.9900	31.9000	29.9900	31.9000	+10.995%	5	157	+8.840%
2026-01-20	28.8200	28.8200	28.7400	28.7400	-3.557%	2	153	+20.807%
2026-01-16	30.5800	30.5800	28.3000	29.8000	-9.697%	22	144	+16.510%
2026-01-15	34.0100	34.0100	33.0000	33.0000	-5.876%	4	144	+5.212%
2026-01-14	35.0600	35.0600	35.0600	35.0600	-1.378%	3	144	-0.970%
2026-01-13	35.6700	35.6700	34.7000	35.5500	+1.571%	3	141	-2.335%
2026-01-12	35.0000	35.0000	35.0000	35.0000	-5.149%	1	139	-0.800%
2026-01-07	36.9000	36.9000	36.9000	36.9000	+1.934%	2	139	-5.908%
2026-01-06	36.9500	36.9500	35.4000	36.2000	-4.485%	6	138	-4.088%
2026-01-05	37.9000	37.9000	37.9000	37.9000	-5.486%	1	138	-8.391%
2026-01-02	41.2400	41.2400	40.1000	40.1000	-0.373%	4	138	-13.416%
2025-12-23	40.2300	40.2500	40.2300	40.2500	-8.937%	2	134	-13.739%
2025-12-15	44.2500	44.2500	44.2000	44.2000	+8.201%	2	134	-21.448%
2025-12-11	40.7000	40.8500	40.7000	40.8500	-5.658%	53	134	-15.006%
2025-12-08	43.3000	43.3000	43.3000	43.3000	+1.476%	1	92	-19.815%
2025-12-05	42.6700	42.6700	42.6700	42.6700	-8.237%	3	91	-18.631%
2025-12-04	46.5000	46.5000	46.5000	46.5000	-5.928%	3	88	-25.333%
2025-11-19	49.4300	49.4300	49.4300	49.4300	+2.936%	1	88	-29.759%
2025-11-13	47.5600	48.0200	47.3900	48.0200	+20.050%	11	87	-27.697%
2025-10-17	40.0000	40.0000	40.0000	40.0000	+4.575%	1	87	-13.200%
2025-10-16	36.3000	38.2500	36.3000	38.2500	+8.357%	2	87	-9.229%
2025-10-14	35.5000	35.9000	35.3000	35.3000	-5.615%	3	87	-1.643%
2025-10-13	37.5500	37.5500	36.6300	37.4000	-3.484%	43	85	-7.166%
2025-10-10	36.2300	38.7500	36.2300	38.7500	+3.059%	8	43	-10.400%
2025-10-09	38.2000	38.2000	37.5500	37.6000	-5.170%	6	36	-7.660%
2025-10-08	37.4000	39.6500	37.4000	39.6500	-4.573%	19	33	-12.434%
2025-10-07	42.4500	42.6000	41.5500	41.5500	0.000%	46	23	-16.438%

.dark-mode .QY1r7J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QY1r7J{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115P95ASTS Jan 15 2027 95.00 Put (ASTS270115P00095000)option OPRA

ASTS20270115P95
ASTS Jan 15 2027 95.00 Put (ASTS270115P00095000)
option OPRA