Dark

ASTS20280121P180
ASTS Jan 21 2028 180.00 Put (ASTS280121P00180000)
option OPRA

EOD

Aug 10, 2026

118.98-1.588%(-1.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	118.9800	118.9800	118.9800	118.9800	-1.588%	3	322	0.000%
2026-08-06	120.9000	120.9000	120.9000	120.9000	-7.477%	3	325	-1.588%
2026-07-29	130.5900	130.6700	130.5900	130.6700	+0.054%	100	322	-8.946%
2026-07-16	131.0500	131.0500	130.6000	130.6000	+10.257%	4	328	-8.897%
2026-07-10	118.4500	118.4500	118.4500	118.4500	+0.783%	15	327	+0.447%
2026-07-08	117.5000	117.5400	117.5000	117.5300	-3.537%	6	327	+1.234%
2026-06-24	121.8000	122.7700	121.8000	121.8400	+4.980%	18	333	-2.347%
2026-06-18	116.1000	116.1000	116.0600	116.0600	+3.073%	2	344	+2.516%
2026-06-15	112.6000	112.6000	112.6000	112.6000	-3.761%	1	344	+5.666%
2026-06-12	117.0000	117.0000	117.0000	117.0000	+3.815%	1	344	+1.692%
2026-06-10	111.8000	112.9500	111.8000	112.7000	+7.795%	3	345	+5.572%
2026-06-01	104.5500	104.5500	104.5500	104.5500	+1.901%	5	343	+13.802%
2026-05-29	103.4200	103.4200	102.6000	102.6000	+9.498%	6	338	+15.965%
2026-05-28	95.3500	95.3500	93.7000	93.7000	-1.885%	17	338	+26.980%
2026-05-27	95.3000	95.5000	95.3000	95.5000	-2.551%	89	349	+24.586%
2026-05-26	96.2500	98.0000	95.8200	98.0000	-4.901%	14	434	+21.408%
2026-05-22	102.9000	103.0500	102.9000	103.0500	-4.140%	130	394	+15.459%
2026-05-21	110.0000	110.0000	107.3200	107.5000	-2.273%	5	391	+10.679%
2026-05-20	110.0000	110.0000	110.0000	110.0000	-3.678%	131	391	+8.164%
2026-05-15	116.2000	116.2000	114.2000	114.2000	-1.552%	36	391	+4.186%
2026-05-14	117.8000	118.0000	116.0000	116.0000	-1.486%	66	378	+2.569%
2026-05-13	119.1500	119.1500	117.2000	117.7500	-2.022%	42	346	+1.045%
2026-05-12	119.0000	121.4000	119.0000	120.1800	+4.686%	53	346	-0.999%
2026-05-11	117.6500	117.6500	114.8000	114.8000	-3.933%	18	346	+3.641%
2026-05-08	119.5000	119.5000	119.5000	119.5000	-2.766%	1	351	-0.435%
2026-05-07	123.1500	123.1500	122.9000	122.9000	+2.026%	18	350	-3.190%
2026-05-06	120.8500	120.9000	120.4600	120.4600	-2.422%	20	342	-1.229%
2026-05-05	122.4500	123.4500	122.0000	123.4500	+2.789%	68	339	-3.621%
2026-05-04	120.3400	120.4700	120.1000	120.1000	+1.952%	32	297	-0.933%
2026-04-30	117.8000	117.8000	117.8000	117.8000	-1.997%	1	271	+1.002%
2026-04-29	120.2000	120.2000	120.2000	120.2000	+1.247%	65	270	-1.015%
2026-04-28	118.0000	118.7200	118.0000	118.7200	+2.204%	3	205	+0.219%
2026-04-24	115.9400	116.1600	115.8500	116.1600	+3.918%	3	203	+2.428%
2026-04-22	111.7800	111.7800	111.7800	111.7800	-3.170%	1	204	+6.441%
2026-04-21	113.8000	115.4400	113.8000	115.4400	-0.867%	47	237	+3.067%
2026-04-20	116.0000	116.6800	116.0000	116.4500	+4.938%	43	237	+2.173%
2026-04-17	108.9000	111.5000	108.9000	110.9700	+2.750%	21	200	+7.218%
2026-04-14	108.0000	108.0000	108.0000	108.0000	+0.046%	21	206	+10.167%
2026-04-09	107.9500	107.9500	107.9500	107.9500	-0.231%	5	187	+10.218%
2026-04-02	108.0500	108.2000	108.0500	108.2000	-3.436%	2	184	+9.963%
2026-04-01	112.1500	112.1500	112.0500	112.0500	-3.488%	2	184	+6.185%
2026-03-31	116.1000	116.1000	116.1000	116.1000	-2.355%	1	184	+2.481%
2026-03-30	117.7500	118.9000	116.5000	118.9000	+4.619%	6	183	+0.067%
2026-03-27	114.4500	114.4500	113.1000	113.6500	+3.318%	5	187	+4.690%
2026-03-26	107.5000	110.0000	107.5000	110.0000	+1.994%	2	188	+8.164%
2026-03-25	107.7000	107.8500	107.7000	107.8500	-2.070%	2	187	+10.320%
2026-03-24	113.0000	113.0000	110.1300	110.1300	-0.784%	4	185	+8.036%
2026-03-20	111.0000	111.0000	111.0000	111.0000	+1.966%	8	189	+7.189%
2026-03-19	108.8600	108.8600	108.8600	108.8600	-0.174%	20	188	+9.296%
2026-03-18	107.7500	109.0500	107.4000	109.0500	+1.442%	11	208	+9.106%
2026-03-17	107.0000	107.5000	107.0000	107.5000	-3.066%	4	206	+10.679%
2026-03-16	110.7000	110.9000	110.4100	110.9000	-0.117%	9	206	+7.286%
2026-03-12	111.5400	113.2300	110.9100	111.0300	-0.126%	37	205	+7.160%
2026-03-11	109.7000	111.3400	109.6900	111.1700	+0.434%	22	196	+7.025%
2026-03-10	110.6900	110.6900	110.6900	110.6900	+0.072%	5	218	+7.489%
2026-03-09	112.2700	112.2700	110.6100	110.6100	+0.317%	12	213	+7.567%
2026-03-06	108.6200	110.2600	107.8200	110.2600	+3.047%	24	202	+7.909%
2026-03-05	110.4000	110.4600	107.0000	107.0000	-2.506%	43	213	+11.196%
2026-03-03	109.7500	109.7500	109.7500	109.7500	-4.896%	1	191	+8.410%
2026-03-02	115.4000	115.4000	115.4000	115.4000	-0.474%	1	191	+3.102%
2026-02-27	115.0000	117.2700	115.0000	115.9500	+0.730%	22	190	+2.613%
2026-02-20	114.0000	115.3400	114.0000	115.1100	+1.867%	15	194	+3.362%
2026-02-19	114.0000	114.0000	113.0000	113.0000	-1.525%	2	194	+5.292%
2026-02-17	116.2000	116.2000	114.7500	114.7500	-0.399%	14	192	+3.686%
2026-02-13	116.0300	116.1500	114.5000	115.2100	-0.441%	45	136	+3.272%
2026-02-12	116.2000	117.0000	115.7200	115.7200	+5.777%	25	136	+2.817%
2026-02-11	109.7500	109.7500	109.4000	109.4000	+2.243%	31	147	+8.757%
2026-02-06	109.7500	110.7500	107.0000	107.0000	-2.727%	46	178	+11.196%
2026-02-05	109.0000	110.0000	109.0000	110.0000	+3.774%	5	176	+8.164%
2026-02-04	105.9200	109.0000	105.7400	106.0000	+1.435%	11	174	+12.245%
2026-02-02	104.0000	105.0000	103.0000	104.5000	+2.451%	87	171	+13.856%
2026-01-30	96.5000	102.0000	96.5000	102.0000	+1.898%	20	90	+16.647%
2026-01-28	100.0000	100.1000	100.0000	100.1000	-5.566%	2	86	+18.861%
2026-01-26	104.2500	106.1000	104.2000	106.0000	+4.536%	56	86	+12.245%
2026-01-23	101.5500	101.7000	100.0000	101.4000	+0.198%	6	102	+17.337%
2026-01-22	106.0000	106.3500	100.1500	101.2000	-6.079%	27	99	+17.569%
2026-01-21	104.0000	109.8500	104.0000	107.7500	+5.122%	81	95	+10.422%
2026-01-20	104.3000	104.3000	102.3600	102.5000	0.000%	101	76	+16.078%

.dark-mode .FLytXR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FLytXR{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P180ASTS Jan 21 2028 180.00 Put (ASTS280121P00180000)option OPRA

ASTS20280121P180
ASTS Jan 21 2028 180.00 Put (ASTS280121P00180000)
option OPRA