Dark

ASTS20280121P150
ASTS Jan 21 2028 150.00 Put (ASTS280121P00150000)
option OPRA

EOD

Sep 30, 2026

91.86-1.066%(-0.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	91.8600	91.8600	91.8600	91.8600	-1.066%	2	1,012	0.000%
2026-09-23	92.9000	92.9000	92.8500	92.8500	-1.850%	20	1,013	-1.066%
2026-09-18	94.1000	94.6500	94.0000	94.6000	+3.039%	166	1,006	-2.896%
2026-09-17	91.9500	92.0000	91.8100	91.8100	-3.256%	56	900	+0.054%
2026-09-16	94.3000	95.1000	94.3000	94.9000	+1.011%	98	853	-3.203%
2026-09-15	93.9500	93.9500	93.9500	93.9500	+0.267%	35	763	-2.225%
2026-09-14	93.8500	93.9000	93.4000	93.7000	+0.268%	218	763	-1.964%
2026-09-11	93.8500	93.8500	93.3500	93.4500	-0.479%	117	655	-1.701%
2026-09-10	91.9600	94.0000	91.9600	93.9000	+1.514%	17	616	-2.173%
2026-09-03	92.8000	92.8000	92.5000	92.5000	-2.570%	20	610	-0.692%
2026-08-31	94.9400	94.9400	94.9400	94.9400	-0.794%	4	610	-3.244%
2026-08-28	95.7500	95.7500	95.7000	95.7000	+1.754%	20	614	-4.013%
2026-08-27	94.0500	94.0500	94.0500	94.0500	+6.512%	20	614	-2.329%
2026-08-17	88.3000	88.3000	88.3000	88.3000	-1.834%	1	598	+4.032%
2026-08-13	90.3500	90.3500	89.9500	89.9500	-4.104%	11	599	+2.123%
2026-08-04	93.8000	93.8000	93.8000	93.8000	-6.926%	3	606	-2.068%
2026-07-29	100.7800	100.7800	100.7800	100.7800	-0.905%	2	608	-8.851%
2026-07-28	101.7000	101.7000	101.7000	101.7000	+10.244%	1	608	-9.676%
2026-07-08	92.2500	92.2500	92.2500	92.2500	+0.578%	1	608	-0.423%
2026-07-07	91.8500	91.8500	91.7200	91.7200	-5.395%	92	607	+0.153%
2026-06-25	97.3000	97.6100	96.9000	96.9500	+0.675%	22	515	-5.250%
2026-06-24	95.8300	96.3000	95.8300	96.3000	+5.419%	4	505	-4.611%
2026-06-18	91.3500	91.3500	91.3500	91.3500	+2.433%	1	501	+0.558%
2026-06-15	89.1800	89.1800	89.1800	89.1800	+3.098%	1	501	+3.005%
2026-06-11	86.5000	86.5000	86.5000	86.5000	-0.689%	1	501	+6.197%
2026-06-09	87.2900	87.2900	87.1000	87.1000	+7.504%	2	501	+5.465%
2026-06-01	81.0200	81.0200	81.0200	81.0200	+10.653%	1	500	+13.379%
2026-05-28	73.2200	73.2200	73.2200	73.2200	-2.243%	1	500	+25.458%
2026-05-26	74.9000	74.9000	74.9000	74.9000	-17.155%	1	500	+22.644%
2026-05-11	90.4100	90.4100	90.4100	90.4100	-5.508%	1	500	+1.604%
2026-05-05	95.6800	95.6800	95.6800	95.6800	+3.215%	1	500	-3.992%
2026-05-01	92.7000	92.7000	92.7000	92.7000	+1.179%	1	499	-0.906%
2026-04-28	91.6200	91.6200	91.6200	91.6200	+3.607%	1	499	+0.262%
2026-04-24	88.4300	88.4300	88.4300	88.4300	+1.644%	1	499	+3.879%
2026-04-22	87.0000	87.0000	87.0000	87.0000	-3.825%	10	499	+5.586%
2026-04-20	90.1100	90.5200	90.1100	90.4600	+7.015%	30	494	+1.548%
2026-04-17	85.4500	85.4500	84.5300	84.5300	+0.511%	16	494	+8.671%
2026-04-02	83.5500	84.1000	83.5500	84.1000	-1.981%	20	490	+9.227%
2026-04-01	85.9000	85.9000	85.6000	85.8000	-5.756%	40	490	+7.063%
2026-03-30	91.0400	91.0400	91.0400	91.0400	+2.166%	4	484	+0.901%
2026-03-27	89.1100	89.1400	89.1100	89.1100	+3.556%	30	488	+3.086%
2026-03-24	87.1500	89.0000	86.0500	86.0500	-1.657%	18	458	+6.752%
2026-03-09	87.5000	87.5000	87.5000	87.5000	+3.624%	2	472	+4.983%
2026-03-05	84.7400	84.7400	84.4400	84.4400	-6.789%	14	480	+8.787%
2026-02-12	90.5300	90.5900	90.5300	90.5900	+8.882%	2	488	+1.402%
2026-02-06	83.6500	83.6500	83.2000	83.2000	+4.339%	6	487	+10.409%
2026-02-03	79.8000	79.8000	79.7400	79.7400	+1.904%	2	491	+15.199%
2026-01-30	77.5000	78.5000	77.0000	78.2500	+1.098%	9	492	+17.393%
2026-01-29	77.4000	77.4000	77.4000	77.4000	-0.514%	1	492	+18.682%
2026-01-28	77.8000	77.8000	77.8000	77.8000	-3.832%	9	491	+18.072%
2026-01-26	81.0300	81.4000	80.2000	80.9000	-1.040%	14	498	+13.548%
2026-01-22	81.7500	81.7500	81.7500	81.7500	-4.274%	1	499	+12.367%
2026-01-21	81.5000	85.5000	81.5000	85.4000	+7.259%	13	498	+7.564%
2026-01-16	81.0000	81.0000	79.5000	79.6200	-6.142%	14	498	+15.373%
2026-01-15	84.9200	84.9200	84.8300	84.8300	-3.558%	4	498	+8.287%
2026-01-14	87.9600	87.9600	87.9600	87.9600	+1.103%	1	494	+4.434%
2026-01-13	87.0000	87.1500	87.0000	87.0000	+0.288%	3	493	+5.586%
2026-01-12	87.5000	87.5000	86.7500	86.7500	+1.831%	7	492	+5.890%
2026-01-09	87.5000	87.5000	85.0000	85.1900	-4.496%	62	485	+7.830%
2026-01-08	89.0000	89.9200	88.5200	89.2000	+0.791%	13	486	+2.982%
2026-01-07	90.5000	90.5000	88.5000	88.5000	+2.041%	8	485	+3.797%
2026-01-06	87.5000	87.5000	86.7300	86.7300	-3.730%	58	482	+5.915%
2026-01-05	90.0000	90.0900	90.0000	90.0900	-2.076%	3	479	+1.965%
2026-01-02	96.1500	96.1500	92.0000	92.0000	-3.158%	26	479	-0.152%
2025-12-30	94.5000	95.0000	94.5000	95.0000	-2.364%	5	478	-3.305%
2025-12-29	96.5000	97.3000	96.0000	97.3000	+0.103%	10	476	-5.591%
2025-12-26	97.0000	97.2000	97.0000	97.2000	+3.791%	8	468	-5.494%
2025-12-24	89.0000	94.5000	89.0000	93.6500	+1.243%	17	460	-1.911%
2025-12-23	91.5000	92.5000	91.0000	92.5000	+0.108%	5	460	-0.692%
2025-12-22	93.0000	93.0000	91.0000	92.4000	-3.307%	9	458	-0.584%
2025-12-19	96.0000	96.0000	95.5600	95.5600	-3.484%	2	453	-3.872%
2025-12-18	99.5000	99.5000	99.0100	99.0100	-0.990%	3	453	-7.221%
2025-12-17	97.0000	100.4000	97.0000	100.0000	+1.989%	9	453	-8.140%
2025-12-16	99.0500	99.0500	98.0000	98.0500	+1.606%	4	455	-6.313%
2025-12-15	95.0000	96.5000	95.0000	96.5000	+2.660%	8	453	-4.808%
2025-12-12	93.5000	95.0000	93.5000	94.0000	+3.059%	25	455	-2.277%
2025-12-11	94.5000	94.5000	91.0000	91.2100	-2.449%	17	445	+0.713%
2025-12-10	97.0000	97.0000	93.5000	93.5000	-2.094%	12	444	-1.754%
2025-12-09	96.0000	97.0000	95.5000	95.5000	-0.261%	15	440	-3.812%
2025-12-05	95.3000	96.0000	95.3000	95.7500	-0.829%	9	434	-4.063%
2025-12-04	97.0000	97.0000	95.5000	96.5500	-5.805%	3	429	-4.858%
2025-12-03	102.9500	102.9500	102.0100	102.5000	0.000%	4	426	-10.380%
2025-12-02	103.6300	103.8000	102.5000	102.5000	-2.381%	13	427	-10.380%
2025-12-01	105.0000	106.0000	105.0000	105.0000	+1.942%	7	420	-12.514%
2025-11-28	103.0000	103.0000	103.0000	103.0000	+0.146%	1	418	-10.816%
2025-11-26	102.8500	102.8500	102.8500	102.8500	-1.343%	3	414	-10.685%
2025-11-25	105.0000	105.0000	104.2500	104.2500	-0.477%	2	414	-11.885%
2025-11-24	104.7500	104.7500	104.7500	104.7500	-2.103%	1	414	-12.305%
2025-11-21	107.1000	107.1000	107.0000	107.0000	+1.856%	2	414	-14.150%
2025-11-20	103.3500	106.0000	102.6500	105.0500	+3.549%	18	413	-12.556%
2025-11-19	101.0000	101.7000	101.0000	101.4500	-1.024%	3	402	-9.453%
2025-11-18	104.5000	104.5000	102.0000	102.5000	0.000%	8	402	-10.380%
2025-11-17	102.1100	103.0000	102.0000	102.5000	+1.485%	26	404	-10.380%
2025-11-14	101.0000	101.0000	99.9000	101.0000	+0.498%	5	380	-9.050%
2025-11-13	99.5000	100.5000	99.5000	100.5000	+1.515%	8	378	-8.597%
2025-11-12	99.5000	99.5000	99.0000	99.0000	+1.020%	4	374	-7.212%
2025-11-11	96.8000	98.0000	96.8000	98.0000	+1.554%	2	374	-6.265%
2025-11-10	96.5000	96.5000	96.5000	96.5000	-0.515%	2	373	-4.808%
2025-11-07	100.0000	100.0000	97.0000	97.0000	-2.020%	104	371	-5.299%
2025-11-06	98.0000	100.4000	97.0000	99.0000	+2.062%	237	367	-7.212%
2025-11-05	96.5000	97.5000	96.5000	97.0000	+0.155%	16	147	-5.299%
2025-11-04	98.5000	98.5000	96.0000	96.8500	+0.885%	54	138	-5.152%
2025-11-03	93.0000	96.0000	92.4900	96.0000	+4.201%	24	111	-4.313%
2025-10-31	91.5000	92.1300	91.5000	92.1300	-0.935%	4	111	-0.293%
2025-10-30	91.9100	93.0000	91.9100	93.0000	+2.198%	6	107	-1.226%
2025-10-29	89.0000	92.0000	89.0000	91.0000	-1.398%	13	102	+0.945%
2025-10-28	91.5500	92.2900	91.5500	92.2900	+1.418%	3	95	-0.466%
2025-10-27	93.3700	93.3700	91.0000	91.0000	-2.622%	22	94	+0.945%
2025-10-24	93.7000	94.0000	93.4500	93.4500	-0.743%	13	76	-1.701%
2025-10-23	94.1500	94.1500	94.0000	94.1500	-2.334%	3	69	-2.432%
2025-10-22	95.5000	96.7500	95.5000	96.4000	+3.656%	13	68	-4.710%
2025-10-21	90.7500	93.0000	90.1000	93.0000	+3.506%	37	61	-1.226%
2025-10-20	87.7500	90.1000	87.2500	89.8500	+0.560%	48	45	+2.237%
2025-10-17	88.8000	90.4000	88.7500	89.3500	0.000%	39	0	+2.809%

.dark-mode .qft3pj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qft3pj{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P150ASTS Jan 21 2028 150.00 Put (ASTS280121P00150000)option OPRA

ASTS20280121P150
ASTS Jan 21 2028 150.00 Put (ASTS280121P00150000)
option OPRA