Dark

ASTS20280121P25
ASTS Jan 21 2028 25.00 Put (ASTS280121P00025000)
option OPRA

EOD

Oct 1, 2026

2.95+7.273%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9500	2.9500	2.9500	2.9500	+7.273%	1	1,687	0.000%
2026-09-29	2.7500	2.7500	2.7500	2.7500	0.000%	2	1,686	+7.273%
2026-09-25	2.7500	2.7500	2.7500	2.7500	-0.722%	50	1,688	+7.273%
2026-09-24	2.7700	2.7700	2.7700	2.7700	-1.773%	1	1,688	+6.498%
2026-09-23	2.8200	2.8200	2.8200	2.8200	-0.353%	1	1,689	+4.610%
2026-09-21	2.8300	2.8400	2.8300	2.8300	-8.414%	9	1,688	+4.240%
2026-09-18	3.0500	3.0900	3.0500	3.0900	-3.135%	2	1,691	-4.531%
2026-09-16	3.1900	3.1900	3.1900	3.1900	-2.744%	4	1,691	-7.524%
2026-09-15	3.2500	3.2800	3.2500	3.2800	+4.792%	5	1,693	-10.061%
2026-09-04	3.1300	3.1300	3.1300	3.1300	-3.692%	1	1,699	-5.751%
2026-09-02	3.2300	3.2500	3.2100	3.2500	-11.202%	3	1,699	-9.231%
2026-08-20	3.7200	3.7200	3.6600	3.6600	-6.154%	2	1,698	-19.399%
2026-08-17	3.9000	3.9000	3.9000	3.9000	+2.632%	3	1,697	-24.359%
2026-08-12	3.8800	3.8800	3.8000	3.8000	-11.628%	4	1,700	-22.368%
2026-08-11	4.3000	4.3000	4.3000	4.3000	-1.149%	1	1,696	-31.395%
2026-08-10	4.4500	4.4500	4.3500	4.3500	-4.396%	5	1,697	-32.184%
2026-08-07	4.4000	4.5500	4.4000	4.5500	-3.397%	2	1,696	-35.165%
2026-08-06	4.6000	4.7100	4.6000	4.7100	-3.681%	3	1,697	-37.367%
2026-08-05	4.8800	4.8900	4.8800	4.8900	+1.242%	61	1,697	-39.673%
2026-08-04	4.9100	4.9100	4.8300	4.8300	-13.750%	2	1,650	-38.923%
2026-08-03	5.6000	5.6000	5.6000	5.6000	-1.926%	1	1,651	-47.321%
2026-07-31	5.7100	5.7100	5.7100	5.7100	-3.547%	20	1,650	-48.336%
2026-07-30	5.9200	5.9200	5.9200	5.9200	-3.740%	10	1,630	-50.169%
2026-07-28	6.1500	6.1500	6.1500	6.1500	+2.500%	1	1,630	-52.033%
2026-07-27	6.0000	6.0000	6.0000	6.0000	+4.348%	30	1,630	-50.833%
2026-07-23	5.7500	5.7500	5.7500	5.7500	+4.545%	1	1,630	-48.696%
2026-07-21	5.6200	5.6200	5.5000	5.5000	-8.333%	2	1,629	-46.364%
2026-07-17	6.0000	6.0000	6.0000	6.0000	-5.512%	21	1,630	-50.833%
2026-07-16	6.1500	6.3500	6.0500	6.3500	+20.493%	4	1,609	-53.543%
2026-07-15	5.2700	5.2700	5.2700	5.2700	+4.150%	1	1,605	-44.023%
2026-07-14	5.1400	5.1400	5.0600	5.0600	+1.200%	2	1,604	-41.700%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+9.890%	5	1,603	-41.000%
2026-06-30	4.6100	4.6100	4.5500	4.5500	-14.794%	3	1,598	-35.165%
2026-06-26	5.8300	5.8300	4.8800	5.3400	-7.931%	17	1,598	-44.757%
2026-06-25	5.8000	5.8000	5.8000	5.8000	+3.943%	2	1,596	-49.138%
2026-06-24	5.5800	5.5800	5.5800	5.5800	+5.283%	1	1,596	-47.133%
2026-06-23	5.3000	5.3000	5.3000	5.3000	-0.935%	3	1,596	-44.340%
2026-06-22	5.3500	5.3500	5.3500	5.3500	+4.697%	2	1,593	-44.860%
2026-06-16	5.1100	5.1100	5.1100	5.1100	-3.585%	1	1,591	-42.270%
2026-06-12	5.3400	5.3400	5.2500	5.3000	+13.978%	13	1,591	-44.340%
2026-06-08	4.6000	4.6500	4.6000	4.6500	+22.368%	83	1,590	-36.559%
2026-05-29	3.8000	3.8000	3.8000	3.8000	+12.760%	500	1,589	-22.368%
2026-05-28	3.4000	3.4000	3.3700	3.3700	-5.602%	3	1,682	-12.463%
2026-05-26	3.6500	3.6500	3.5700	3.5700	-17.931%	4	1,685	-17.367%
2026-05-21	4.3500	4.3500	4.3500	4.3500	-1.136%	20	1,681	-32.184%
2026-05-20	4.8500	4.8500	4.4000	4.4000	-16.190%	32	1,701	-32.955%
2026-05-19	5.2500	5.2500	5.2500	5.2500	+5.000%	1	1,731	-43.810%
2026-05-15	5.0000	5.0000	5.0000	5.0000	-13.793%	1	1,731	-41.000%
2026-05-05	5.1600	5.8000	5.1600	5.8000	+15.308%	36	1,731	-49.138%
2026-05-01	5.0000	5.0300	5.0000	5.0300	-5.094%	2	1,728	-41.352%
2026-04-29	5.3500	5.4000	5.3000	5.3000	+13.978%	54	1,728	-44.340%
2026-04-23	4.6500	4.6500	4.6500	4.6500	+12.048%	1	1,674	-36.559%
2026-04-22	4.1500	4.1500	4.1500	4.1500	-15.133%	1	1,674	-28.916%
2026-04-20	5.0000	5.0200	4.8900	4.8900	+12.414%	3	1,673	-39.673%
2026-04-17	4.3500	4.3500	4.3500	4.3500	0.000%	32	1,673	-32.184%
2026-04-16	4.3500	4.3500	4.3500	4.3500	-5.435%	91	1,701	-32.184%
2026-04-15	4.6000	4.6000	4.6000	4.6000	0.000%	10	1,621	-35.870%
2026-04-14	4.1700	4.6000	4.1700	4.6000	+9.524%	11	1,621	-35.870%
2026-04-10	4.2500	4.2500	4.2000	4.2000	+0.719%	10	1,621	-29.762%
2026-04-09	4.1700	4.1700	4.1700	4.1700	-0.950%	1	1,621	-29.257%
2026-04-08	4.2200	4.2200	4.2100	4.2100	-13.196%	10	1,622	-29.929%
2026-04-02	4.7200	4.8500	4.7200	4.8500	+5.435%	2	1,621	-39.175%
2026-04-01	4.6000	4.6000	4.6000	4.6000	-5.350%	100	1,621	-35.870%
2026-03-31	4.8600	4.8600	4.8600	4.8600	-9.159%	10	1,540	-39.300%
2026-03-30	5.3500	5.3500	5.3500	5.3500	+4.086%	10	1,544	-44.860%
2026-03-27	5.1400	5.1400	5.1400	5.1400	+14.222%	10	1,534	-42.607%
2026-03-19	4.5500	4.5500	4.5000	4.5000	+3.448%	10	1,524	-34.444%
2026-03-18	4.8300	4.8300	4.2600	4.3500	-7.447%	118	1,520	-32.184%
2026-03-11	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,606	-37.234%
2026-03-02	5.0000	5.0000	5.0000	5.0000	-1.186%	1	1,606	-41.000%
2026-02-27	5.0600	5.0600	5.0600	5.0600	+7.203%	1	1,605	-41.700%
2026-02-26	4.7200	4.7200	4.7200	4.7200	-7.992%	1	1,605	-37.500%
2026-02-17	5.1900	5.2000	5.1300	5.1300	+15.281%	58	1,605	-42.495%
2026-02-04	4.4500	4.4500	4.4500	4.4500	+11.250%	1	1,634	-33.708%
2026-02-02	4.3100	4.3100	4.0000	4.0000	+7.817%	2	1,634	-26.250%
2026-01-30	3.7100	3.7100	3.5100	3.7100	-10.602%	3	1,634	-20.485%
2026-01-23	4.1500	4.1500	4.1500	4.1500	+0.728%	1	1,634	-28.916%
2026-01-22	3.9100	4.5400	3.9100	4.1200	-12.712%	5	1,635	-28.398%
2026-01-21	4.3200	5.0500	4.3200	4.7200	+4.889%	4	1,637	-37.500%
2026-01-16	4.8000	4.8000	4.5000	4.5000	-1.099%	39	1,637	-34.444%
2026-01-13	4.5500	4.5500	4.5500	4.5500	+1.111%	1	1,637	-35.165%
2026-01-09	4.9200	4.9200	4.5000	4.5000	-17.883%	17	1,636	-34.444%
2026-01-08	5.4800	5.4800	5.4800	5.4800	+0.366%	2	1,629	-46.168%
2026-01-07	5.4000	5.4700	5.3900	5.4600	+5.000%	20	1,629	-45.971%
2026-01-06	5.0700	5.2000	5.0700	5.2000	-4.587%	2	1,629	-43.269%
2026-01-05	5.7200	5.7400	5.4000	5.4500	-0.909%	102	1,604	-45.872%
2026-01-02	5.5000	5.5000	5.5000	5.5000	-10.569%	1	1,604	-46.364%
2025-12-29	6.8200	6.8200	6.1500	6.1500	-1.600%	1,200	1,604	-52.033%
2025-12-26	5.4300	6.5900	5.4300	6.2500	+4.341%	50	408	-52.800%
2025-12-24	5.5700	6.6600	5.4800	5.9900	-8.410%	205	210	-50.751%
2025-12-18	6.2000	6.5400	6.2000	6.5400	-6.571%	3	210	-54.893%
2025-12-17	6.4700	7.0000	6.4700	7.0000	+6.870%	27	208	-57.857%
2025-12-16	6.5300	6.5500	6.4600	6.5500	+1.080%	11	208	-54.962%
2025-12-15	6.5400	6.5700	6.3300	6.4800	+3.846%	42	198	-54.475%
2025-12-12	6.2400	6.2400	6.2400	6.2400	+2.632%	1	193	-52.724%
2025-12-11	5.9400	6.0800	5.9400	6.0800	-2.720%	30	193	-51.480%
2025-12-08	6.3700	6.3700	6.2500	6.2500	+5.042%	2	193	-52.800%
2025-12-04	5.9500	5.9500	5.9500	5.9500	-6.299%	35	192	-50.420%
2025-12-03	6.3500	6.3500	6.3500	6.3500	-12.050%	2	192	-53.543%
2025-12-02	7.1900	7.2200	7.1900	7.2200	+2.557%	10	192	-59.141%
2025-11-26	7.2700	7.2700	7.0400	7.0400	-5.756%	3	191	-58.097%
2025-11-25	7.3800	7.5000	7.1600	7.4700	-3.238%	13	191	-60.509%
2025-11-21	7.6400	7.7700	7.6400	7.7200	+21.575%	10	191	-61.788%
2025-11-14	6.3500	6.3500	6.3500	6.3500	-2.607%	10	191	-53.543%
2025-11-13	5.9000	6.5200	5.9000	6.5200	+6.885%	2	191	-54.755%
2025-11-12	6.1000	6.1000	6.1000	6.1000	+1.667%	1	193	-51.639%
2025-11-11	6.3400	6.3400	6.0000	6.0000	-4.153%	3	191	-50.833%
2025-11-07	6.2600	6.2600	6.2600	6.2600	+21.318%	30	191	-52.875%
2025-10-29	5.1600	5.1600	5.1600	5.1600	+4.242%	5	191	-42.829%
2025-10-27	4.9500	4.9500	4.9500	4.9500	-13.158%	1	185	-40.404%
2025-10-22	5.7500	5.7500	5.7000	5.7000	+24.183%	8	185	-48.246%
2025-10-13	4.8300	4.8300	3.6400	4.5900	+4.318%	168	181	-35.730%
2025-10-10	4.6500	4.9000	4.4000	4.4000	-6.383%	26	190	-32.955%
2025-10-08	4.5500	4.8000	4.5500	4.7000	0.000%	14	190	-37.234%
2025-10-07	4.7000	4.7000	4.7000	4.7000	-4.082%	1	189	-37.234%
2025-10-06	5.2800	5.2800	4.9000	4.9000	-7.721%	3	190	-39.796%
2025-10-03	5.4000	5.4000	5.3100	5.3100	-1.301%	2	193	-44.444%
2025-10-02	5.7000	5.9500	5.0500	5.3800	-19.701%	20	193	-45.167%
2025-09-29	6.3500	6.7000	6.3500	6.7000	+0.149%	2	185	-55.970%
2025-09-25	5.8500	6.6900	5.8500	6.6900	+12.437%	32	183	-55.904%
2025-09-24	5.9500	5.9500	5.9500	5.9500	-13.643%	3	152	-50.420%
2025-09-23	6.5300	6.8900	6.5300	6.8900	0.000%	149	149	-57.184%

.dark-mode .RP08C6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RP08C6{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P25ASTS Jan 21 2028 25.00 Put (ASTS280121P00025000)option OPRA

ASTS20280121P25
ASTS Jan 21 2028 25.00 Put (ASTS280121P00025000)
option OPRA