Dark

ASTS20280121P100
ASTS Jan 21 2028 100.00 Put (ASTS280121P00100000)
option OPRA

EOD

Aug 5, 2026

52.30+0.965%(+0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	52.2500	52.3000	52.2500	52.3000	+0.965%	3	356	0.000%
2026-08-04	51.8000	51.8000	51.8000	51.8000	-10.023%	5	355	+0.965%
2026-07-30	57.3000	57.5700	57.3000	57.5700	+0.035%	3	360	-9.154%
2026-07-27	57.5000	57.5500	57.5000	57.5500	-0.810%	4	362	-9.123%
2026-07-24	57.6000	58.0200	57.6000	58.0200	+3.055%	13	366	-9.859%
2026-07-23	56.3000	56.3000	56.3000	56.3000	+1.753%	2	379	-7.105%
2026-07-21	55.3100	55.3900	55.3100	55.3300	-3.235%	6	381	-5.476%
2026-07-17	58.4900	58.4900	57.1800	57.1800	-2.821%	7	387	-8.534%
2026-07-16	57.0500	58.9600	57.0500	58.8400	+10.747%	19	384	-11.115%
2026-07-13	52.4800	53.1300	52.4800	53.1300	+3.567%	15	372	-1.562%
2026-07-08	51.7000	51.7000	51.3000	51.3000	+0.490%	2	357	+1.949%
2026-07-07	51.0500	51.0500	51.0500	51.0500	+3.866%	10	357	+2.449%
2026-07-06	49.2000	49.2000	49.1500	49.1500	+0.717%	25	347	+6.409%
2026-06-29	48.8000	48.8000	48.8000	48.8000	-11.063%	2	322	+7.172%
2026-06-25	56.0500	56.0500	54.8700	54.8700	+0.827%	12	322	-4.684%
2026-06-24	53.8100	54.7600	53.8100	54.4200	+3.559%	15	313	-3.896%
2026-06-23	52.0000	52.6100	52.0000	52.5500	+0.536%	13	306	-0.476%
2026-06-22	51.5000	52.5000	51.0000	52.2700	+2.350%	31	303	+0.057%
2026-06-18	50.6800	51.0700	50.6800	51.0700	+1.612%	3	279	+2.408%
2026-06-16	50.3000	50.3000	50.2600	50.2600	+0.863%	10	279	+4.059%
2026-06-15	50.2300	50.2300	49.8300	49.8300	+1.590%	2	281	+4.957%
2026-06-12	50.5000	50.5000	49.0500	49.0500	+3.155%	2	280	+6.626%
2026-06-11	47.5500	47.5500	47.5500	47.5500	-1.226%	1	278	+9.989%
2026-06-10	47.6000	48.1400	47.6000	48.1400	+1.927%	29	277	+8.641%
2026-06-05	45.9000	47.2300	45.9000	47.2300	+8.400%	12	261	+10.735%
2026-06-04	43.9600	43.9600	43.5700	43.5700	+0.973%	11	251	+20.037%
2026-06-03	43.1500	43.1500	43.1500	43.1500	+3.976%	1	240	+21.205%
2026-06-02	41.5000	41.5000	41.5000	41.5000	-7.716%	1	239	+26.024%
2026-06-01	44.0000	44.9700	44.0000	44.9700	+5.638%	20	240	+16.300%
2026-05-29	42.0200	43.9000	41.9000	42.5700	+13.369%	37	220	+22.856%
2026-05-28	38.7500	39.3500	37.5500	37.5500	-2.468%	42	204	+39.281%
2026-05-27	38.2700	38.5000	38.1000	38.5000	-3.894%	5	206	+35.844%
2026-05-26	39.9000	40.0600	39.3700	40.0600	-8.539%	10	208	+30.554%
2026-05-22	42.7500	43.8000	42.6000	43.8000	-4.116%	8	199	+19.406%
2026-05-21	45.6800	45.6800	45.6800	45.6800	-5.326%	1	199	+14.492%
2026-05-18	50.9500	50.9500	48.2500	48.2500	-8.043%	2	199	+8.394%
2026-05-12	52.4700	52.4700	52.4700	52.4700	+4.731%	1	200	-0.324%
2026-05-11	50.9100	50.9100	50.1000	50.1000	-5.257%	7	200	+4.391%
2026-05-06	52.8300	53.0000	52.8300	52.8800	-1.527%	5	199	-1.097%
2026-05-05	53.7000	53.7000	53.7000	53.7000	+2.520%	1	201	-2.607%
2026-05-04	52.6000	52.6000	52.3800	52.3800	-0.229%	29	201	-0.153%
2026-04-29	52.5000	52.5000	52.5000	52.5000	+1.449%	3	177	-0.381%
2026-04-28	51.0500	51.7600	51.0500	51.7500	+3.500%	5	177	+1.063%
2026-04-27	50.0000	50.0000	50.0000	50.0000	+1.523%	2	180	+4.600%
2026-04-21	48.7700	49.2500	48.2500	49.2500	-1.500%	5	180	+6.193%
2026-04-20	50.0000	50.0000	50.0000	50.0000	+8.578%	2	180	+4.600%
2026-04-16	46.0500	46.0500	46.0500	46.0500	-1.917%	10	178	+13.572%
2026-04-15	46.9500	46.9500	46.9500	46.9500	+9.186%	1	188	+11.395%
2026-04-13	44.8900	44.8900	43.0000	43.0000	-7.127%	3	188	+21.628%
2026-04-07	45.0900	46.3000	45.0900	46.3000	-0.750%	9	186	+12.959%
2026-04-01	46.6500	46.6500	46.6500	46.6500	-7.256%	1	184	+12.111%
2026-03-31	50.3000	50.3000	50.3000	50.3000	+1.309%	1	184	+3.976%
2026-03-30	49.6500	49.6500	49.6500	49.6500	-0.760%	10	184	+5.337%
2026-03-27	48.4000	50.0300	48.4000	50.0300	+6.447%	3	184	+4.537%
2026-03-23	47.0000	47.0000	47.0000	47.0000	+3.524%	1	186	+11.277%
2026-03-18	45.4000	45.4000	45.4000	45.4000	-4.421%	1	185	+15.198%
2026-03-12	47.5000	47.5000	47.5000	47.5000	0.000%	5	185	+10.105%
2026-03-10	47.5000	47.5000	47.5000	47.5000	+1.366%	2	185	+10.105%
2026-03-05	47.0000	47.0000	46.8600	46.8600	-2.375%	14	185	+11.609%
2026-03-03	48.0000	48.0000	48.0000	48.0000	-2.854%	1	184	+8.958%
2026-02-20	49.4100	49.4100	49.4100	49.4100	+0.386%	1	183	+5.849%
2026-02-17	49.2200	49.2200	49.2200	49.2200	-1.854%	1	183	+6.258%
2026-02-13	50.1500	50.1500	50.1500	50.1500	-0.358%	1	184	+4.287%
2026-02-12	50.0000	50.3500	49.2500	50.3300	+7.313%	11	184	+3.914%
2026-02-11	47.0000	47.6000	46.9000	46.9000	+1.581%	8	183	+11.514%
2026-02-10	46.1700	46.1700	46.1700	46.1700	+2.373%	1	184	+13.277%
2026-02-09	45.3600	45.3600	45.1000	45.1000	-3.529%	4	183	+15.965%
2026-02-06	46.7500	46.7500	46.7500	46.7500	+1.410%	1	181	+11.872%
2026-02-04	46.0000	46.1000	46.0000	46.1000	+7.937%	12	180	+13.449%
2026-02-03	42.9000	42.9000	42.7100	42.7100	-2.310%	7	188	+22.454%
2026-02-02	43.7200	43.7200	43.7200	43.7200	+2.389%	1	193	+19.625%
2026-01-30	42.0100	42.7000	42.0100	42.7000	+1.739%	6	192	+22.482%
2026-01-29	41.1000	42.0100	41.1000	41.9700	+2.366%	4	196	+24.613%
2026-01-28	41.7700	41.9000	41.0000	41.0000	-6.818%	44	196	+27.561%
2026-01-27	44.0000	44.0000	44.0000	44.0000	+0.319%	1	222	+18.864%
2026-01-26	43.8600	43.8600	43.8600	43.8600	+2.477%	1	223	+19.243%
2026-01-23	42.2200	42.8000	42.2200	42.8000	-6.202%	2	223	+22.196%
2026-01-22	45.6300	45.6300	45.6300	45.6300	-1.871%	1	222	+14.618%
2026-01-21	43.6400	47.5000	43.6400	46.5000	+10.952%	64	223	+12.473%
2026-01-20	43.7700	43.7700	41.9100	41.9100	-2.919%	28	268	+24.791%
2026-01-16	45.1500	45.5600	43.0000	43.1700	-8.538%	34	244	+21.149%
2026-01-15	47.7000	47.7000	47.1000	47.2000	-1.667%	6	244	+10.805%
2026-01-12	48.0000	48.0000	48.0000	48.0000	-1.133%	10	239	+8.958%
2026-01-09	48.0000	48.5500	47.5000	48.5500	-2.647%	4	229	+7.724%
2026-01-08	49.8800	49.8800	49.8700	49.8700	-3.409%	11	230	+4.873%
2026-01-07	50.0000	51.6300	49.6300	51.6300	+5.260%	27	225	+1.298%
2026-01-06	49.0500	49.0500	49.0500	49.0500	-3.899%	1	201	+6.626%
2026-01-05	51.9200	51.9200	51.0400	51.0400	-7.920%	4	199	+2.469%
2026-01-02	55.5800	55.5800	55.4300	55.4300	+5.041%	3	199	-5.647%
2025-12-22	53.6000	53.6000	52.7700	52.7700	-2.782%	5	201	-0.891%
2025-12-19	54.2800	54.2800	54.2800	54.2800	+1.458%	2	201	-3.648%
2025-12-10	54.1500	54.1500	53.1000	53.5000	-10.833%	9	201	-2.243%
2025-11-26	60.0000	60.0000	60.0000	60.0000	-2.991%	5	193	-12.833%
2025-11-24	61.5000	62.2500	61.4400	61.8500	-1.040%	25	193	-15.441%
2025-11-21	62.5000	62.5000	62.5000	62.5000	+6.966%	70	192	-16.320%
2025-11-14	58.3000	58.6000	58.2100	58.4300	+13.788%	50	159	-10.491%
2025-10-29	50.7500	51.3900	50.7500	51.3500	-5.780%	22	122	+1.850%
2025-10-22	54.5000	54.5000	54.5000	54.5000	+9.968%	5	104	-4.037%
2025-10-17	49.5600	49.5600	49.5600	49.5600	+2.609%	15	101	+5.529%
2025-10-16	48.3000	48.3000	48.3000	48.3000	+3.871%	1	86	+8.282%
2025-10-15	46.5000	46.5000	46.5000	46.5000	+1.974%	1	85	+12.473%
2025-10-14	46.6000	46.6000	45.6000	45.6000	-3.899%	11	84	+14.693%
2025-10-13	47.5000	47.5000	47.4500	47.4500	-2.165%	2	82	+10.221%
2025-10-10	48.5000	48.5000	48.5000	48.5000	-0.103%	1	83	+7.835%
2025-10-08	46.8000	48.5500	46.8000	48.5500	-6.184%	2	82	+7.724%
2025-10-06	52.3500	52.4500	51.2000	51.7500	-3.181%	149	80	+1.063%
2025-10-03	54.0000	54.0000	53.0000	53.4500	0.000%	26	0	-2.152%

.dark-mode .NHv1gB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHv1gB{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P100ASTS Jan 21 2028 100.00 Put (ASTS280121P00100000)option OPRA

ASTS20280121P100
ASTS Jan 21 2028 100.00 Put (ASTS280121P00100000)
option OPRA