Dark

ASTS20280121P20
ASTS Jan 21 2028 20.00 Put (ASTS280121P00020000)
option OPRA

EOD

Sep 25, 2026

1.59-3.636%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.5900	1.5900	1.5900	1.5900	-3.636%	1	5,248	0.000%
2026-09-23	1.6500	1.6500	1.6500	1.6500	-0.602%	1	5,247	-3.636%
2026-09-21	1.7700	1.7700	1.6600	1.6600	-8.287%	3	5,246	-4.217%
2026-09-18	1.8100	1.8100	1.8100	1.8100	+6.471%	1	5,248	-12.155%
2026-09-17	1.7500	1.7500	1.6500	1.7000	-11.458%	19	5,247	-6.471%
2026-09-15	1.9200	1.9200	1.9200	1.9200	+5.495%	10	5,234	-17.188%
2026-09-09	1.8200	1.8200	1.8200	1.8200	+4.000%	1	5,234	-12.637%
2026-09-08	1.7200	1.7500	1.7000	1.7500	-2.778%	113	5,234	-9.143%
2026-09-04	1.8000	1.8000	1.8000	1.8000	-5.263%	3	5,238	-11.667%
2026-09-03	1.9000	1.9000	1.9000	1.9000	-2.564%	1	5,238	-16.316%
2026-09-02	1.9400	1.9500	1.9400	1.9500	-9.302%	15	5,238	-18.462%
2026-09-01	2.0500	2.1500	2.0500	2.1500	+3.865%	5	5,223	-26.047%
2026-08-31	2.1000	2.1000	2.0700	2.0700	-3.721%	65	5,222	-23.188%
2026-08-28	2.1600	2.2000	2.1500	2.1500	-2.715%	202	5,207	-26.047%
2026-08-25	2.1600	2.3200	2.1600	2.2100	-3.070%	15	5,118	-28.054%
2026-08-24	2.2400	2.2800	2.2000	2.2800	+6.542%	5	5,108	-30.263%
2026-08-21	2.1400	2.1400	2.1400	2.1400	-2.727%	2	5,107	-25.701%
2026-08-18	2.2600	2.2600	2.2000	2.2000	+4.762%	4	5,109	-27.727%
2026-08-17	2.1400	2.1600	2.1000	2.1000	-5.830%	302	5,108	-24.286%
2026-08-14	2.2400	2.2400	2.2300	2.2300	-3.879%	15	4,888	-28.700%
2026-08-13	2.3200	2.3200	2.3200	2.3200	-0.855%	5	4,881	-31.466%
2026-08-12	2.5200	2.5300	2.3300	2.3400	-10.000%	431	4,881	-32.051%
2026-08-11	2.6000	2.6000	2.6000	2.6000	-6.137%	15	4,640	-38.846%
2026-08-10	2.8000	2.8000	2.7600	2.7700	-3.819%	200	4,640	-42.599%
2026-08-07	2.8800	2.8800	2.8800	2.8800	-5.574%	1	4,547	-44.792%
2026-08-06	3.0500	3.0500	3.0500	3.0500	-18.011%	4	4,546	-47.869%
2026-07-31	3.8500	3.8500	3.7200	3.7200	-9.046%	4	4,550	-57.258%
2026-07-28	4.0900	4.0900	4.0900	4.0900	+3.544%	4	4,552	-61.125%
2026-07-24	3.9500	3.9500	3.9500	3.9500	+8.219%	1	4,548	-59.747%
2026-07-21	3.6500	3.6500	3.6500	3.6500	-7.595%	1	4,549	-56.438%
2026-07-20	4.0000	4.0000	3.9500	3.9500	-4.819%	36	4,548	-59.747%
2026-07-16	3.8500	4.2600	3.8500	4.1500	+18.571%	1,731	4,583	-61.687%
2026-07-15	3.5000	3.5000	3.5000	3.5000	+4.478%	1	4,024	-54.571%
2026-07-14	3.4000	3.4000	3.3500	3.3500	+0.299%	15	4,023	-52.537%
2026-07-13	3.3300	3.3500	3.2800	3.3400	+4.050%	28	4,018	-52.395%
2026-07-08	3.2000	3.2100	3.2000	3.2100	+1.905%	48	4,018	-50.467%
2026-07-06	3.1500	3.1500	3.1500	3.1500	+9.756%	2	4,024	-49.524%
2026-07-02	2.8700	2.8700	2.8700	2.8700	-1.034%	1	4,023	-44.599%
2026-06-30	3.1000	3.1500	2.9000	2.9000	-10.494%	3	4,023	-45.172%
2026-06-29	3.2400	3.2400	3.2400	3.2400	-6.897%	1	4,023	-50.926%
2026-06-26	3.8500	3.8500	3.3600	3.4800	-13.000%	23	4,024	-54.310%
2026-06-25	3.7400	4.0000	3.7400	4.0000	+6.667%	48	4,024	-60.250%
2026-06-24	3.8000	3.8000	3.7500	3.7500	+8.696%	5	4,024	-57.600%
2026-06-23	3.4500	3.4500	3.4500	3.4500	-2.817%	1	4,029	-53.913%
2026-06-22	3.4900	3.5500	3.3800	3.5500	+5.970%	78	4,028	-55.211%
2026-06-18	3.1500	3.4000	3.1000	3.3500	0.000%	54	3,970	-52.537%
2026-06-16	3.3000	3.3500	3.2800	3.3500	+4.361%	9	3,970	-52.537%
2026-06-15	3.3000	3.3000	3.2100	3.2100	-12.295%	33	3,970	-50.467%
2026-06-12	3.3000	3.8700	3.3000	3.6600	+16.190%	4	3,970	-56.557%
2026-06-11	3.2100	3.2100	3.1500	3.1500	-4.545%	2	3,968	-49.524%
2026-06-10	3.4700	3.4700	3.3000	3.3000	+1.538%	5	3,968	-51.818%
2026-06-08	3.1300	3.2500	3.1200	3.2500	+3.175%	4	3,969	-51.077%
2026-06-05	3.1000	3.1500	3.1000	3.1500	+12.500%	2	3,968	-49.524%
2026-06-03	2.7300	2.8000	2.6500	2.8000	+8.949%	4	3,967	-43.214%
2026-06-02	2.5700	2.5700	2.5700	2.5700	-14.333%	5	3,965	-38.132%
2026-06-01	2.7400	3.0000	2.7400	3.0000	+13.636%	2	3,965	-47.000%
2026-05-29	2.7500	2.7900	2.6400	2.6400	+12.340%	4	3,964	-39.773%
2026-05-28	2.3100	2.3500	2.3100	2.3500	-5.242%	36	3,963	-32.340%
2026-05-27	2.4800	2.4800	2.4800	2.4800	-0.800%	10	3,963	-35.887%
2026-05-26	2.5000	2.5000	2.5000	2.5000	-3.101%	5	3,963	-36.400%
2026-05-22	2.6500	2.6500	2.5800	2.5800	-20.859%	2	3,968	-38.372%
2026-05-21	3.2600	3.2600	3.2600	3.2600	+1.558%	1	3,968	-51.227%
2026-05-20	3.2100	3.2100	2.9700	3.2100	+3.548%	107	3,968	-50.467%
2026-05-19	3.7300	4.1400	3.1000	3.1000	-4.908%	10	3,868	-48.710%
2026-05-15	3.2600	3.2600	3.2600	3.2600	-0.610%	1	3,868	-51.227%
2026-05-14	3.2800	3.2800	3.2800	3.2800	-5.476%	1	3,869	-51.524%
2026-05-13	3.6700	3.6700	3.4700	3.4700	+8.777%	2	3,867	-54.179%
2026-05-12	3.1900	3.1900	3.1900	3.1900	-4.776%	9	3,867	-50.157%
2026-05-11	3.3500	3.3500	3.3500	3.3500	-5.634%	1	3,867	-52.537%
2026-05-08	3.5500	3.5500	3.5500	3.5500	-7.792%	1	3,867	-55.211%
2026-05-07	4.0000	4.0000	3.8500	3.8500	+5.479%	28	3,868	-58.701%
2026-05-06	3.7000	3.7000	3.6500	3.6500	-3.439%	2	3,878	-56.438%
2026-05-05	2.8500	3.8000	2.8500	3.7800	+3.562%	36	3,879	-57.937%
2026-05-04	3.5200	3.6500	3.5000	3.6500	+8.955%	4	3,912	-56.438%
2026-05-01	3.3500	3.3500	3.3500	3.3500	-4.558%	1	3,908	-52.537%
2026-04-29	3.5100	3.5100	3.5100	3.5100	+11.429%	3	3,908	-54.701%
2026-04-24	3.1500	3.1500	3.1500	3.1500	-0.943%	1	3,911	-49.524%
2026-04-23	3.1500	3.1800	3.1300	3.1800	+5.298%	4	3,911	-50.000%
2026-04-22	2.7300	3.0500	2.7300	3.0200	-7.077%	8	3,910	-47.351%
2026-04-21	3.1700	3.2500	3.1700	3.2500	+8.333%	2	3,905	-51.077%
2026-04-20	3.2300	3.4000	3.0000	3.0000	-1.639%	16	3,905	-47.000%
2026-04-17	3.0500	3.6900	3.0000	3.0500	0.000%	134	3,903	-47.869%
2026-04-15	3.0500	3.0500	3.0500	3.0500	+8.929%	1	4,024	-47.869%
2026-04-13	2.8000	2.8000	2.8000	2.8000	+6.870%	1	4,023	-43.214%
2026-04-10	2.6200	2.6200	2.6200	2.6200	-6.093%	1	4,023	-39.313%
2026-04-08	2.8500	3.6300	2.7900	2.7900	-3.460%	10	4,023	-43.011%
2026-04-06	2.7800	3.7400	2.7800	2.8900	-12.424%	11	4,030	-44.983%
2026-04-02	3.2100	3.3000	3.2100	3.3000	+3.125%	2	4,035	-51.818%
2026-03-31	3.2000	3.2000	3.2000	3.2000	-5.325%	1	4,035	-50.313%
2026-03-30	3.3800	3.3800	3.3800	3.3800	-0.588%	1	4,036	-52.959%
2026-03-27	3.3800	3.4000	3.3800	3.4000	+7.937%	50	4,036	-53.235%
2026-03-26	3.0000	3.1500	3.0000	3.1500	+6.780%	5	4,086	-49.524%
2026-03-19	2.9500	2.9500	2.9500	2.9500	+4.610%	1	4,089	-46.102%
2026-03-18	3.1600	3.1600	2.7000	2.8200	-6.623%	57	4,089	-43.617%
2026-03-17	3.0200	3.0200	3.0200	3.0200	-5.625%	1	4,089	-47.351%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-0.312%	10	4,089	-50.313%
2026-03-11	3.2100	3.2100	3.2100	3.2100	-2.727%	2	4,089	-50.467%
2026-03-09	3.4000	3.4000	3.2000	3.3000	+11.864%	4	4,091	-51.818%
2026-03-03	2.9500	2.9500	2.9500	2.9500	-10.606%	1	4,092	-46.102%
2026-02-25	3.3000	3.3000	3.3000	3.3000	+3.448%	1	4,093	-51.818%
2026-02-19	3.2400	3.2400	3.1900	3.1900	-13.784%	2	4,093	-50.157%
2026-02-17	3.8200	3.9100	3.7000	3.7000	+2.778%	61	4,092	-57.027%
2026-02-12	3.1800	3.6000	3.1800	3.6000	+18.033%	3	4,121	-55.833%
2026-02-09	3.0500	3.0500	3.0500	3.0500	-3.175%	4	4,120	-47.869%
2026-02-06	3.1500	3.1500	3.1500	3.1500	-3.963%	5	4,120	-49.524%
2026-02-05	3.2000	3.3000	3.0500	3.2800	+9.333%	45	4,120	-51.524%
2026-02-04	2.7400	3.0000	2.7400	3.0000	+9.091%	23	4,088	-47.000%
2026-02-02	2.9000	2.9000	1.7500	2.7500	-3.169%	257	4,078	-42.182%
2026-01-30	2.7600	2.8400	2.7600	2.8400	+6.367%	2	4,275	-44.014%
2026-01-29	2.4600	2.6700	2.4600	2.6700	-2.909%	41	4,277	-40.449%
2026-01-28	2.8500	2.8500	2.7500	2.7500	-8.333%	2	4,237	-42.182%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-7.692%	20	4,239	-47.000%
2026-01-21	3.0500	3.2500	3.0500	3.2500	+12.069%	48	4,259	-51.077%
2026-01-20	2.9000	2.9000	2.9000	2.9000	-2.685%	1	4,253	-45.172%
2026-01-16	3.2000	3.2000	2.9800	2.9800	-16.056%	45	4,253	-46.644%
2026-01-15	3.5500	3.5500	3.5500	3.5500	+2.899%	1	4,253	-55.211%
2026-01-12	3.4500	3.4500	3.4500	3.4500	-4.167%	1	4,253	-53.913%
2026-01-09	3.6000	3.6000	3.6000	3.6000	+0.559%	20	4,253	-55.833%
2026-01-08	3.5800	3.5800	3.5800	3.5800	+1.994%	1	4,241	-55.587%
2026-01-07	3.6800	3.6800	3.3500	3.5100	+10.031%	7	4,240	-54.701%
2026-01-06	3.1900	3.1900	3.1900	3.1900	-18.205%	1	4,234	-50.157%
2026-01-02	3.9000	3.9000	3.9000	3.9000	-2.500%	1	4,234	-59.231%
2025-12-30	4.0800	4.1000	4.0000	4.0000	-5.882%	6	4,234	-60.250%
2025-12-26	4.2500	4.3900	4.0000	4.2500	+6.250%	46	4,228	-62.588%
2025-12-24	3.7900	4.0000	3.7500	4.0000	+4.712%	210	4,017	-60.250%
2025-12-22	4.3500	4.3500	3.8100	3.8200	-14.157%	5	4,017	-58.377%
2025-12-18	4.4500	4.4500	4.4500	4.4500	0.000%	1	4,019	-64.270%
2025-12-16	4.4500	4.4500	4.4500	4.4500	+8.537%	1	4,018	-64.270%
2025-12-15	4.2500	4.3000	4.1000	4.1000	-7.449%	13	4,017	-61.220%
2025-12-12	4.0100	4.4300	4.0000	4.4300	+16.273%	3	4,010	-64.108%
2025-12-11	3.8100	3.8100	3.8100	3.8100	-15.333%	1	4,007	-58.268%
2025-12-10	4.5100	4.5600	4.5000	4.5000	-7.216%	20	4,007	-64.667%
2025-12-09	4.3800	4.8500	3.9000	4.8500	+11.494%	139	3,997	-67.216%
2025-12-08	3.8000	4.3800	3.8000	4.3500	-4.396%	40	3,858	-63.448%
2025-12-03	4.5500	4.5500	4.5500	4.5500	-1.087%	2	3,838	-65.055%
2025-12-02	4.8800	5.1000	4.6000	4.6000	-9.804%	13	3,838	-65.435%
2025-12-01	5.1000	5.1000	5.1000	5.1000	+8.511%	2	3,825	-68.824%
2025-11-28	4.8800	4.8800	4.6100	4.7000	0.000%	101	3,824	-66.170%
2025-11-26	5.0400	5.0600	4.7000	4.7000	-6.000%	4	3,723	-66.170%
2025-11-25	5.1000	5.1000	5.0000	5.0000	-0.990%	102	3,723	-68.200%
2025-11-24	5.1400	5.1400	5.0500	5.0500	-5.431%	4	3,804	-68.515%
2025-11-21	5.2100	5.3400	4.7000	5.3400	+10.788%	40	3,800	-70.225%
2025-11-20	4.8000	5.2400	4.8000	4.8200	-5.490%	10	3,808	-67.012%
2025-11-18	4.6500	5.1000	4.6500	5.1000	+8.051%	13	3,803	-68.824%
2025-11-17	4.7300	4.7300	4.3000	4.7200	+7.273%	54	3,810	-66.314%
2025-11-14	4.6500	4.6500	4.2500	4.4000	+1.149%	25	3,804	-63.864%
2025-11-13	4.2500	4.6000	3.9500	4.3500	+13.281%	4,016	3,808	-63.448%
2025-11-11	4.0400	4.1000	3.8400	3.8400	-6.341%	8	4,197	-58.594%
2025-11-10	4.1000	4.1000	4.1000	4.1000	0.000%	1	4,195	-61.220%
2025-11-07	4.2500	4.2500	4.0500	4.1000	+6.494%	7	4,194	-61.220%
2025-11-06	4.3000	4.3000	3.8500	3.8500	+11.594%	4,058	4,189	-58.701%
2025-10-29	2.9000	3.4500	2.9000	3.4500	-23.333%	2	138	-53.913%
2025-10-28	4.5000	4.5000	4.5000	4.5000	+25.000%	1	136	-64.667%
2025-10-27	3.6000	3.6000	3.6000	3.6000	-4.000%	1	135	-55.833%
2025-10-24	3.7500	3.7500	3.7500	3.7500	+3.306%	1	135	-57.600%
2025-10-17	3.7300	3.7300	3.6200	3.6300	+11.692%	20	134	-56.198%
2025-10-16	2.9300	3.2500	2.9300	3.2500	-2.985%	4	114	-51.077%
2025-10-13	3.3500	3.3500	3.3500	3.3500	+26.415%	5	110	-52.537%
2025-10-08	3.7600	4.4300	2.6500	2.6500	-24.716%	4	115	-40.000%
2025-10-03	3.6500	3.6500	2.7400	3.5200	-3.562%	5	113	-54.830%
2025-10-02	3.7600	3.7600	3.6500	3.6500	-30.210%	7	110	-56.438%
2025-09-25	5.2300	5.2300	5.2300	5.2300	+44.077%	1	110	-69.598%
2025-09-23	4.2500	4.3000	3.6300	3.6300	-31.380%	8	110	-56.198%
2025-09-22	5.2900	5.2900	5.2900	5.2900	+6.869%	6	105	-69.943%
2025-09-19	4.9500	4.9500	4.9500	4.9500	-3.883%	1	105	-67.879%
2025-09-17	5.1500	5.1500	5.1500	5.1500	-0.962%	100	104	-69.126%
2025-09-16	4.9600	5.2000	4.9600	5.2000	-1.887%	3	5	-69.423%
2025-09-15	5.4200	5.4200	5.3000	5.3000	0.000%	2	2	-70.000%

.dark-mode .z8zK8B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z8zK8B{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P20ASTS Jan 21 2028 20.00 Put (ASTS280121P00020000)option OPRA

ASTS20280121P20
ASTS Jan 21 2028 20.00 Put (ASTS280121P00020000)
option OPRA