Dark

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

EOD

Sep 28, 2026

35.75-0.140%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	35.7500	35.7500	35.7500	35.7500	-0.140%	2	243	0.000%
2026-09-25	35.8000	35.8000	35.8000	35.8000	+5.140%	1	243	-0.140%
2026-09-22	34.0500	34.0500	34.0500	34.0500	-5.443%	1	242	+4.993%
2026-09-21	36.0100	36.0100	36.0100	36.0100	+4.377%	1	242	-0.722%
2026-09-17	35.3000	35.3000	34.5000	34.5000	-9.377%	13	241	+3.623%
2026-09-16	38.0700	38.0700	38.0700	38.0700	+0.053%	1	246	-6.094%
2026-09-14	38.0500	38.0500	38.0500	38.0500	+2.093%	1	246	-6.045%
2026-09-11	37.2700	37.2700	37.2700	37.2700	+3.442%	1	246	-4.078%
2026-09-10	36.0300	36.0300	36.0300	36.0300	+0.924%	5	246	-0.777%
2026-09-09	35.4500	35.7000	34.9500	35.7000	+6.092%	99	246	+0.140%
2026-09-08	33.5500	33.6500	33.5500	33.6500	-7.808%	10	259	+6.241%
2026-09-04	35.4000	36.5000	35.4000	36.5000	+2.098%	15	256	-2.055%
2026-09-03	35.7500	35.7500	35.7500	35.7500	-8.685%	1	256	0.000%
2026-08-31	39.4500	39.4500	39.1500	39.1500	+2.219%	13	255	-8.685%
2026-08-28	38.3000	38.3000	38.3000	38.3000	+16.413%	1	266	-6.658%
2026-08-21	32.9000	32.9000	32.9000	32.9000	-6.931%	1	267	+8.663%
2026-08-20	35.3500	35.3500	35.3500	35.3500	+4.277%	35	266	+1.132%
2026-08-18	34.3500	34.3500	33.9000	33.9000	+5.443%	22	249	+5.457%
2026-08-13	31.4700	32.1500	31.4700	32.1500	-7.402%	2	266	+11.198%
2026-08-10	34.7200	34.7200	34.7200	34.7200	-5.524%	1	267	+2.967%
2026-08-05	36.7500	36.8000	36.6500	36.7500	+2.797%	60	266	-2.721%
2026-08-04	35.6500	35.7500	35.6500	35.7500	-9.195%	20	290	0.000%
2026-08-03	40.2400	40.2400	39.3700	39.3700	-13.870%	4	299	-9.195%
2026-07-28	45.7100	45.7100	45.7100	45.7100	+5.712%	1	299	-21.790%
2026-07-27	43.6000	43.7500	43.2400	43.2400	-2.984%	21	298	-17.322%
2026-07-24	43.8000	44.5700	43.8000	44.5700	+0.837%	4	299	-19.789%
2026-07-20	43.8900	44.2000	43.8900	44.2000	+1.843%	21	299	-19.118%
2026-07-17	43.6500	44.0500	43.4000	43.4000	-5.652%	3	307	-17.627%
2026-07-16	43.4500	46.2600	43.4500	46.0000	+24.493%	39	307	-22.283%
2026-07-14	36.9500	36.9500	36.9500	36.9500	-2.249%	13	305	-3.248%
2026-07-13	36.9700	37.8000	36.9700	37.8000	+6.180%	5	318	-5.423%
2026-07-09	35.5000	35.6000	35.5000	35.6000	+10.559%	2	313	+0.421%
2026-07-06	32.2000	32.2000	32.2000	32.2000	+8.491%	1	311	+11.025%
2026-07-01	29.6700	29.6800	29.6700	29.6800	-11.004%	4	310	+20.451%
2026-06-29	34.4000	34.4000	33.3500	33.3500	-16.416%	7	310	+7.196%
2026-06-25	40.7600	40.9500	39.9000	39.9000	+4.450%	203	310	-10.401%
2026-06-24	38.1500	38.2000	38.1500	38.2000	+6.704%	21	204	-6.414%
2026-06-23	35.2800	35.8000	35.2800	35.8000	-0.638%	14	183	-0.140%
2026-06-22	36.0300	36.0300	36.0300	36.0300	+2.708%	1	185	-0.777%
2026-06-18	34.8100	35.0800	34.8100	35.0800	+6.951%	4	185	+1.910%
2026-06-17	32.8000	32.8000	32.8000	32.8000	-4.983%	1	185	+8.994%
2026-06-12	34.4800	34.5200	34.4800	34.5200	+5.598%	2	185	+3.563%
2026-06-10	31.7000	32.6900	31.7000	32.6900	+12.724%	2	184	+9.361%
2026-06-09	29.0000	29.0000	29.0000	29.0000	-6.452%	1	184	+23.276%
2026-06-08	31.0000	31.0000	31.0000	31.0000	-1.179%	1	185	+15.323%
2026-06-05	30.3900	31.3700	29.4000	31.3700	+17.052%	49	184	+13.962%
2026-06-04	27.0500	27.3200	26.8000	26.8000	-0.186%	9	185	+33.396%
2026-06-03	26.7500	26.8500	26.7500	26.8500	+0.187%	60	182	+33.147%
2026-06-02	26.8000	26.8000	26.8000	26.8000	-7.170%	1	131	+33.396%
2026-06-01	28.6800	28.8700	28.6800	28.8700	+7.804%	3	132	+23.831%
2026-05-29	27.9000	27.9000	26.5400	26.7800	+23.410%	7	131	+33.495%
2026-05-28	22.6000	22.6000	21.7000	21.7000	+1.024%	6	127	+64.747%
2026-05-27	22.0000	22.0000	21.4800	21.4800	-6.609%	52	131	+66.434%
2026-05-26	23.2500	23.2500	23.0000	23.0000	-14.972%	4	181	+55.435%
2026-05-22	27.7500	27.7500	26.3100	27.0500	-10.579%	35	199	+32.163%
2026-05-21	30.8200	30.8200	29.6000	30.2500	-3.816%	57	181	+18.182%
2026-05-20	32.5000	32.5000	31.4500	31.4500	-8.041%	45	181	+13.672%
2026-05-14	35.5500	35.5500	34.2000	34.2000	-12.621%	13	147	+4.532%
2026-05-12	39.1400	39.1400	39.1400	39.1400	+10.409%	1	148	-8.661%
2026-05-11	35.0000	35.4500	35.0000	35.4500	-7.199%	32	148	+0.846%
2026-05-08	39.5300	39.5300	38.2000	38.2000	-9.156%	3	146	-6.414%
2026-05-05	41.2200	42.0500	41.2200	42.0500	+8.938%	3	146	-14.982%
2026-05-04	39.0500	39.1500	38.6000	38.6000	+2.387%	8	147	-7.383%
2026-05-01	37.7000	37.7000	37.7000	37.7000	-0.159%	10	146	-5.172%
2026-04-28	36.5000	37.7600	36.5000	37.7600	+5.035%	3	146	-5.323%
2026-04-27	36.3500	36.3500	35.9500	35.9500	-0.828%	26	144	-0.556%
2026-04-24	36.2500	36.2500	36.2500	36.2500	+2.720%	1	155	-1.379%
2026-04-23	35.2900	35.2900	35.2900	35.2900	+3.672%	1	155	+1.303%
2026-04-21	34.0400	34.0400	34.0400	34.0400	-5.022%	10	165	+5.024%
2026-04-20	36.2500	37.2000	35.8400	35.8400	+15.800%	25	165	-0.251%
2026-04-16	30.9500	30.9500	30.9500	30.9500	-6.212%	10	165	+15.509%
2026-04-15	32.5000	33.0000	32.5000	33.0000	+3.125%	2	170	+8.333%
2026-04-14	30.0000	32.0000	30.0000	32.0000	+14.204%	18	171	+11.719%
2026-04-13	28.0200	28.0200	28.0200	28.0200	-5.210%	1	171	+27.587%
2026-04-10	29.5600	29.5600	29.5600	29.5600	-3.082%	1	171	+20.940%
2026-04-09	30.5000	30.5000	30.5000	30.5000	+4.131%	5	171	+17.213%
2026-04-08	29.6800	29.6800	29.2900	29.2900	-4.281%	60	171	+22.055%
2026-04-06	30.6000	30.6000	30.6000	30.6000	-14.692%	1	171	+16.830%
2026-03-31	35.8700	35.8700	35.8700	35.8700	+0.056%	3	171	-0.335%
2026-03-27	33.1000	35.8500	33.1000	35.8500	+13.810%	11	172	-0.279%
2026-03-26	31.5000	31.5000	31.5000	31.5000	+5.528%	1	178	+13.492%
2026-03-25	29.8500	29.8500	29.8500	29.8500	-7.984%	10	178	+19.765%
2026-03-24	32.6000	32.6000	32.4400	32.4400	+1.470%	14	177	+10.203%
2026-03-23	31.9700	31.9700	31.9700	31.9700	+2.141%	10	177	+11.824%
2026-03-18	31.3000	31.3000	31.3000	31.3000	+0.968%	1	177	+14.217%
2026-03-17	30.2500	31.0000	30.2500	31.0000	-9.988%	2	178	+15.323%
2026-03-12	34.4400	34.4400	34.4400	34.4400	+5.969%	1	178	+3.804%
2026-03-11	32.5000	32.5000	32.5000	32.5000	+3.175%	1	178	+10.000%
2026-03-06	31.5000	31.5000	31.5000	31.5000	-3.077%	1	177	+13.492%
2026-03-05	32.0000	32.5000	32.0000	32.5000	+9.946%	2	178	+10.000%
2026-03-04	29.0100	29.5600	29.0100	29.5600	-8.540%	9	176	+20.940%
2026-03-03	33.2500	33.2500	32.3200	32.3200	-11.573%	3	175	+10.613%
2026-02-24	36.5500	36.5500	36.5500	36.5500	+3.395%	1	173	-2.189%
2026-02-18	35.3500	35.3500	35.3500	35.3500	+7.774%	1	172	+1.132%
2026-02-11	32.8000	32.8000	32.8000	32.8000	0.000%	1	172	+8.994%
2026-02-10	32.8000	32.8000	32.8000	32.8000	+2.500%	5	171	+8.994%
2026-02-09	32.0000	32.0000	32.0000	32.0000	-0.280%	1	166	+11.719%
2026-02-06	33.1500	33.1500	32.0900	32.0900	-2.343%	4	166	+11.405%
2026-02-05	32.8600	32.8600	32.8600	32.8600	+12.611%	1	167	+8.795%
2026-02-03	28.1000	29.1800	28.1000	29.1800	+8.275%	15	168	+22.515%
2026-01-28	28.0000	28.2800	26.9500	26.9500	-8.953%	5	158	+32.653%
2026-01-27	30.0000	30.0000	29.6000	29.6000	-1.333%	4	158	+20.777%
2026-01-26	30.0000	30.0000	30.0000	30.0000	+7.527%	2	155	+19.167%
2026-01-23	27.9000	27.9000	27.9000	27.9000	-15.198%	1	153	+28.136%
2026-01-22	32.9000	32.9000	32.9000	32.9000	+3.135%	4	153	+8.663%
2026-01-21	29.9900	31.9000	29.9900	31.9000	+10.995%	5	157	+12.069%
2026-01-20	28.8200	28.8200	28.7400	28.7400	-3.557%	2	153	+24.391%
2026-01-16	30.5800	30.5800	28.3000	29.8000	-9.697%	22	144	+19.966%
2026-01-15	34.0100	34.0100	33.0000	33.0000	-5.876%	4	144	+8.333%
2026-01-14	35.0600	35.0600	35.0600	35.0600	-1.378%	3	144	+1.968%
2026-01-13	35.6700	35.6700	34.7000	35.5500	+1.571%	3	141	+0.563%
2026-01-12	35.0000	35.0000	35.0000	35.0000	-5.149%	1	139	+2.143%
2026-01-07	36.9000	36.9000	36.9000	36.9000	+1.934%	2	139	-3.117%
2026-01-06	36.9500	36.9500	35.4000	36.2000	-4.485%	6	138	-1.243%
2026-01-05	37.9000	37.9000	37.9000	37.9000	-5.486%	1	138	-5.673%
2026-01-02	41.2400	41.2400	40.1000	40.1000	-0.373%	4	138	-10.848%
2025-12-23	40.2300	40.2500	40.2300	40.2500	-8.937%	2	134	-11.180%
2025-12-15	44.2500	44.2500	44.2000	44.2000	+8.201%	2	134	-19.118%
2025-12-11	40.7000	40.8500	40.7000	40.8500	-5.658%	53	134	-12.485%
2025-12-08	43.3000	43.3000	43.3000	43.3000	+1.476%	1	92	-17.436%
2025-12-05	42.6700	42.6700	42.6700	42.6700	-8.237%	3	91	-16.217%
2025-12-04	46.5000	46.5000	46.5000	46.5000	-5.928%	3	88	-23.118%
2025-11-19	49.4300	49.4300	49.4300	49.4300	+2.936%	1	88	-27.676%
2025-11-13	47.5600	48.0200	47.3900	48.0200	+20.050%	11	87	-25.552%
2025-10-17	40.0000	40.0000	40.0000	40.0000	+4.575%	1	87	-10.625%
2025-10-16	36.3000	38.2500	36.3000	38.2500	+8.357%	2	87	-6.536%
2025-10-14	35.5000	35.9000	35.3000	35.3000	-5.615%	3	87	+1.275%
2025-10-13	37.5500	37.5500	36.6300	37.4000	-3.484%	43	85	-4.412%
2025-10-10	36.2300	38.7500	36.2300	38.7500	+3.059%	8	43	-7.742%
2025-10-09	38.2000	38.2000	37.5500	37.6000	-5.170%	6	36	-4.920%
2025-10-08	37.4000	39.6500	37.4000	39.6500	-4.573%	19	33	-9.836%
2025-10-07	42.4500	42.6000	41.5500	41.5500	0.000%	46	23	-13.959%

.dark-mode .r0yTp6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0yTp6{ 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