Dark

ASTS20280121P30
ASTS Jan 21 2028 30.00 Put (ASTS280121P00030000)
option OPRA

EOD

Oct 1, 2026

4.50+4.651%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5000	4.5000	4.5000	4.5000	+4.651%	5	3,073	0.000%
2026-09-30	4.3000	4.3000	4.3000	4.3000	0.000%	2	3,073	+4.651%
2026-09-28	4.3000	4.3000	4.3000	4.3000	-1.149%	1	3,073	+4.651%
2026-09-25	4.3500	4.3500	4.3500	4.3500	+3.571%	2	3,073	+3.448%
2026-09-24	4.2000	4.2000	4.2000	4.2000	-3.448%	3	3,075	+7.143%
2026-09-21	4.3500	4.3500	4.3100	4.3500	-1.584%	96	3,075	+3.448%
2026-09-18	4.4700	4.4700	4.4200	4.4200	+0.455%	2	3,077	+1.810%
2026-09-17	4.5000	4.5000	4.3600	4.4000	+7.843%	6	3,079	+2.273%
2026-09-16	4.9000	4.9000	4.0800	4.0800	-12.258%	9	3,079	+10.294%
2026-09-14	4.5900	4.6500	4.5900	4.6500	-9.709%	6	3,079	-3.226%
2026-09-11	5.1500	5.1500	5.1500	5.1500	+3.000%	1	3,079	-12.621%
2026-09-10	4.7800	5.0000	4.7800	5.0000	+6.610%	4	3,078	-10.000%
2026-09-09	4.6600	4.6900	4.6600	4.6900	+7.816%	2	3,075	-4.051%
2026-09-08	4.5000	4.5700	4.2100	4.3500	-8.421%	22	3,074	+3.448%
2026-09-04	4.7500	4.7500	4.7500	4.7500	-11.546%	7	3,074	-5.263%
2026-09-01	5.4000	5.4000	5.3700	5.3700	+1.321%	4	3,074	-16.201%
2026-08-31	5.3500	5.3500	5.3000	5.3000	-1.119%	3	3,072	-15.094%
2026-08-28	5.3300	5.5000	5.3200	5.3600	+2.095%	18	3,070	-16.045%
2026-08-27	5.2500	5.2500	5.2500	5.2500	-7.080%	30	3,053	-14.286%
2026-08-26	5.6500	5.6500	5.6500	5.6500	+3.670%	3	3,053	-20.354%
2026-08-25	5.4700	5.4700	5.3500	5.4500	+1.301%	44	3,051	-17.431%
2026-08-24	5.2800	5.4200	5.2800	5.3800	+8.687%	61	3,033	-16.357%
2026-08-21	5.1600	5.3000	4.9500	4.9500	-6.604%	30	3,028	-9.091%
2026-08-20	5.5800	5.5800	5.3000	5.3000	-0.935%	81	3,028	-15.094%
2026-08-19	5.3500	5.3500	5.3500	5.3500	+0.564%	1	3,077	-15.888%
2026-08-18	5.4000	5.4000	5.3200	5.3200	+1.916%	31	3,077	-15.414%
2026-08-14	5.2400	5.2500	5.1700	5.2200	-3.333%	12	3,061	-13.793%
2026-08-13	5.5700	5.5700	5.4000	5.4000	0.000%	36	3,068	-16.667%
2026-08-12	5.5500	5.5500	5.4000	5.4000	-10.000%	6	3,072	-16.667%
2026-08-11	6.0000	6.0000	6.0000	6.0000	-4.000%	5	3,077	-25.000%
2026-08-10	6.2500	6.2500	6.2500	6.2500	-0.794%	1	3,077	-28.000%
2026-08-07	6.3000	6.3000	6.3000	6.3000	-5.970%	5	3,076	-28.571%
2026-08-06	6.7000	6.7000	6.7000	6.7000	-2.190%	5	3,081	-32.836%
2026-08-05	6.9000	6.9000	6.8500	6.8500	0.000%	2	3,081	-34.307%
2026-08-04	7.1000	7.1000	6.8500	6.8500	-6.803%	12	3,081	-34.307%
2026-08-03	8.1500	8.1500	7.3500	7.3500	-11.765%	11	3,081	-38.776%
2026-07-30	8.5200	8.5300	8.2400	8.3300	-4.143%	15	3,073	-45.978%
2026-07-29	8.2300	8.7300	8.1600	8.6900	+2.840%	22	3,073	-48.216%
2026-07-28	8.6600	8.6600	8.3200	8.4500	+3.049%	17	3,064	-46.746%
2026-07-27	8.2000	8.2200	8.2000	8.2000	-1.796%	3	3,059	-45.122%
2026-07-24	8.2900	8.4500	8.2400	8.3500	+0.845%	5	3,059	-46.108%
2026-07-23	8.3000	8.3000	8.2800	8.2800	+6.564%	3	3,059	-45.652%
2026-07-22	7.7700	7.7700	7.7700	7.7700	-2.875%	8	3,059	-42.085%
2026-07-21	8.0000	8.0000	8.0000	8.0000	-3.382%	1	3,059	-43.750%
2026-07-20	8.2900	8.2900	8.2800	8.2800	+0.976%	15	3,059	-45.652%
2026-07-17	8.5000	8.5000	8.2000	8.2000	-4.651%	20	3,074	-45.122%
2026-07-16	7.8500	8.6000	7.8500	8.6000	+17.486%	621	3,069	-47.674%
2026-07-15	7.3200	7.3200	7.3200	7.3200	+2.378%	1	2,695	-38.525%
2026-07-10	7.1500	7.1500	7.1500	7.1500	+2.143%	1	2,695	-37.063%
2026-07-09	7.0000	7.0000	7.0000	7.0000	+4.322%	2	2,695	-35.714%
2026-07-06	6.7100	6.7100	6.7100	6.7100	+2.131%	2	2,694	-32.936%
2026-07-02	6.5700	6.5700	6.5700	6.5700	+5.120%	1	2,694	-31.507%
2026-07-01	6.0200	6.2500	6.0200	6.2500	0.000%	3	2,694	-28.000%
2026-06-30	6.5500	6.5500	6.2500	6.2500	-19.355%	21	2,694	-28.000%
2026-06-26	7.7600	7.7600	7.5000	7.7500	-3.246%	7	2,705	-41.935%
2026-06-25	7.8400	8.1000	7.8400	8.0100	+2.692%	5	2,704	-43.820%
2026-06-24	7.8000	7.8500	7.8000	7.8000	+6.412%	20	2,703	-42.308%
2026-06-22	7.3300	7.3300	7.3300	7.3300	+3.972%	1	2,695	-38.608%
2026-06-18	6.9700	7.1200	6.9700	7.0500	+6.980%	26	2,699	-36.170%
2026-06-17	6.5800	6.8700	6.5800	6.5900	-5.857%	85	2,699	-31.715%
2026-06-15	6.9500	7.0000	6.9500	7.0000	-0.709%	51	2,649	-35.714%
2026-06-12	6.9300	7.0500	6.9300	7.0500	+5.224%	7	2,623	-36.170%
2026-06-11	6.7000	6.7000	6.7000	6.7000	+1.515%	1	2,623	-32.836%
2026-06-10	6.6000	6.6000	6.6000	6.6000	+2.644%	1	2,624	-31.818%
2026-06-08	6.4300	6.4300	6.4300	6.4300	-2.576%	1	2,624	-30.016%
2026-06-05	6.6500	6.6500	6.6000	6.6000	+18.919%	2	2,623	-31.818%
2026-06-02	5.5000	5.5500	5.5000	5.5500	-1.770%	2	2,622	-18.919%
2026-06-01	5.6500	5.6500	5.6500	5.6500	+1.802%	1	2,622	-20.354%
2026-05-29	5.5500	5.5500	5.5500	5.5500	+13.265%	1	2,622	-18.919%
2026-05-27	4.9000	4.9000	4.9000	4.9000	0.000%	1	2,621	-8.163%
2026-05-26	5.9400	5.9400	4.9000	4.9000	-17.508%	2	2,620	-8.163%
2026-05-22	5.9400	5.9400	5.9400	5.9400	-1.000%	10	2,620	-24.242%
2026-05-21	6.0000	6.0000	6.0000	6.0000	-3.069%	200	2,620	-25.000%
2026-05-20	6.6200	6.6200	6.1900	6.1900	-5.496%	133	2,620	-27.302%
2026-05-19	7.1000	7.1000	6.5500	6.5500	-2.239%	81	2,548	-31.298%
2026-05-14	6.7000	6.7000	6.7000	6.7000	-8.093%	1	2,548	-32.836%
2026-05-13	7.5000	7.5000	7.2200	7.2900	-2.540%	14	2,550	-38.272%
2026-05-12	7.5000	7.5900	7.4500	7.4800	-3.109%	38	2,550	-39.840%
2026-05-11	7.7200	7.7200	7.7200	7.7200	+1.579%	3	2,550	-41.710%
2026-05-08	7.6000	7.6000	7.6000	7.6000	-4.403%	50	2,547	-40.789%
2026-05-07	8.0500	8.0500	7.9500	7.9500	+4.605%	2	2,497	-43.396%
2026-05-05	7.6000	7.6000	7.6000	7.6000	+2.703%	1	2,497	-40.789%
2026-05-04	7.4000	7.4000	7.4000	7.4000	+4.965%	1	2,497	-39.189%
2026-05-01	7.0500	7.0500	7.0500	7.0500	+2.174%	12	2,502	-36.170%
2026-04-30	6.9000	6.9000	6.9000	6.9000	-2.817%	1	2,502	-34.783%
2026-04-28	7.1000	7.1000	7.1000	7.1000	+4.412%	1	2,501	-36.620%
2026-04-27	6.8000	6.8000	6.8000	6.8000	+3.030%	19	2,501	-33.824%
2026-04-24	6.6000	6.6000	6.6000	6.6000	+0.610%	20	2,501	-31.818%
2026-04-23	6.5500	6.6000	6.5500	6.5600	+4.293%	104	2,501	-31.402%
2026-04-22	6.2700	6.2900	6.2700	6.2900	-3.823%	2	2,486	-28.458%
2026-04-21	5.9500	6.5400	5.9500	6.5400	-4.246%	25	2,489	-31.193%
2026-04-20	6.8500	6.8500	6.4500	6.8300	+11.601%	40	2,489	-34.114%
2026-04-17	6.1200	6.1200	6.1200	6.1200	-6.135%	1	2,484	-26.471%
2026-04-15	6.1000	6.5200	6.1000	6.5200	+13.391%	15	2,483	-30.982%
2026-04-09	5.7500	5.7500	5.7500	5.7500	-1.033%	1	2,483	-21.739%
2026-04-08	5.8100	5.8100	5.8100	5.8100	-2.353%	1	2,484	-22.547%
2026-04-06	5.9500	5.9500	5.9500	5.9500	-15.363%	1	2,483	-24.370%
2026-03-30	7.4000	7.4000	7.0300	7.0300	-2.225%	41	2,483	-35.989%
2026-03-27	7.1900	7.1900	7.1900	7.1900	+22.906%	50	2,483	-37.413%
2026-03-25	5.8500	5.8500	5.8500	5.8500	-6.400%	20	2,503	-23.077%
2026-03-24	6.2500	6.2500	6.2500	6.2500	-6.015%	1	2,503	-28.000%
2026-03-23	6.6500	6.6500	6.6500	6.6500	+5.556%	1	2,503	-32.331%
2026-03-16	6.3000	6.3000	6.3000	6.3000	-3.374%	85	2,503	-28.571%
2026-03-12	6.5200	6.5200	6.5200	6.5200	+1.400%	1	2,503	-30.982%
2026-03-11	6.4300	6.4300	6.4300	6.4300	+7.346%	6	2,503	-30.016%
2026-03-04	5.9900	5.9900	5.9900	5.9900	-8.828%	1	2,503	-24.875%
2026-02-25	6.5700	6.5700	6.5700	6.5700	-4.367%	1	2,504	-31.507%
2026-02-20	6.8700	6.8700	6.8700	6.8700	+2.844%	1	2,504	-34.498%
2026-02-19	6.6800	6.6800	6.6800	6.6800	-5.382%	3	2,504	-32.635%
2026-02-13	7.0600	7.0600	7.0600	7.0600	-1.259%	1	2,503	-36.261%
2026-02-12	7.1500	7.1500	7.1500	7.1500	+17.213%	20	2,503	-37.063%
2026-02-09	6.1000	6.1000	6.1000	6.1000	-1.771%	65	2,503	-26.230%
2026-02-05	6.2100	6.2100	6.2100	6.2100	+2.475%	10	2,503	-27.536%
2026-02-02	6.0600	6.0600	6.0600	6.0600	+14.773%	9	2,503	-25.743%
2026-01-30	5.2800	5.2800	5.2800	5.2800	-6.383%	2	2,503	-14.773%
2026-01-28	5.8000	5.8000	5.5000	5.6400	-8.590%	4	2,503	-20.213%
2026-01-16	6.4000	6.4000	6.1500	6.1700	-10.189%	3	2,500	-27.066%
2026-01-13	6.8700	6.8700	6.8700	6.8700	+2.232%	1	2,500	-34.498%
2026-01-09	6.4600	6.7200	6.4600	6.7200	-11.927%	11	2,501	-33.036%
2026-01-07	7.6300	7.6300	7.6300	7.6300	-10.235%	3	2,502	-41.022%
2026-01-02	8.5000	8.5000	8.5000	8.5000	+1.675%	150	2,502	-47.059%
2025-12-31	8.3000	8.3600	8.3000	8.3600	+0.723%	4	2,363	-46.172%
2025-12-24	7.7700	8.4000	7.7700	8.3000	+0.973%	205	2,363	-45.783%
2025-12-22	8.2200	8.2200	8.2200	8.2200	-8.667%	30	2,381	-45.255%
2025-12-16	9.0000	9.0000	9.0000	9.0000	+4.046%	10	2,381	-50.000%
2025-12-15	8.8000	8.8000	8.6500	8.6500	+8.125%	20	2,391	-47.977%
2025-12-12	8.0000	8.0000	8.0000	8.0000	+2.171%	3	2,401	-43.750%
2025-12-11	7.5700	7.8300	7.5700	7.8300	-4.162%	6	2,401	-42.529%
2025-12-09	8.1700	8.1700	8.1700	8.1700	-5.220%	1	2,406	-44.920%
2025-12-04	8.6200	8.6200	8.6200	8.6200	-9.454%	1	2,407	-47.796%
2025-12-02	9.5200	9.5200	9.5200	9.5200	-8.019%	75	2,407	-52.731%
2025-12-01	10.0500	10.3500	10.0500	10.3500	+13.736%	25	2,332	-56.522%
2025-11-28	9.1000	9.1000	9.1000	9.1000	-12.247%	1	2,332	-50.549%
2025-11-24	10.2000	10.4000	10.2000	10.3700	+5.493%	24	2,331	-56.606%
2025-11-20	10.0000	10.0000	9.8300	9.8300	+2.824%	26	2,324	-54.222%
2025-11-19	9.4600	9.5600	9.4600	9.5600	-2.449%	50	2,298	-52.929%
2025-11-18	9.8000	10.2700	9.8000	9.8000	-1.408%	2,206	2,280	-54.082%
2025-11-17	9.4800	9.9400	9.4800	9.9400	+8.279%	332	2,522	-54.728%
2025-11-14	9.1500	9.2000	9.0000	9.1800	+8.000%	37	2,622	-50.980%
2025-11-13	8.7000	9.0000	8.5000	8.5000	0.000%	2,156	2,585	-47.059%
2025-11-12	8.3500	8.5000	8.3000	8.5000	+1.796%	7	429	-47.059%
2025-11-11	8.2500	8.4000	8.2500	8.3500	-1.183%	4	422	-46.108%
2025-11-10	8.4000	8.4500	8.4000	8.4500	+1.198%	67	420	-46.746%
2025-11-07	8.4700	8.6000	8.3500	8.3500	+1.212%	304	353	-46.108%
2025-11-04	8.2500	8.2500	8.2500	8.2500	+20.438%	4	55	-45.455%
2025-10-27	6.8600	6.8600	6.8500	6.8500	-8.667%	13	51	-34.307%
2025-10-24	7.5000	7.5000	7.5000	7.5000	+13.636%	2	51	-40.000%
2025-10-20	6.6000	6.6000	6.6000	6.6000	+4.762%	1	49	-31.818%
2025-10-16	6.2700	6.3600	6.2700	6.3000	-2.628%	10	49	-28.571%
2025-10-14	6.3300	6.4700	6.3300	6.4700	+8.923%	2	41	-30.448%
2025-10-13	6.4500	6.5000	5.9400	5.9400	-5.714%	3	41	-24.242%
2025-10-10	6.3000	6.4000	6.1000	6.3000	+0.962%	29	40	-28.571%
2025-10-09	6.3500	6.3500	6.2000	6.2400	-0.795%	10	36	-27.885%
2025-10-08	6.2500	6.3000	6.2500	6.2900	-10.143%	32	34	-28.458%
2025-10-07	7.0000	7.0000	7.0000	7.0000	-1.408%	1	24	-35.714%
2025-10-06	7.1000	7.1000	7.1000	7.1000	-20.225%	1	24	-36.620%
2025-09-26	8.9000	8.9000	8.9000	8.9000	-0.447%	1	24	-49.438%
2025-09-25	8.9400	8.9400	8.9400	8.9400	-5.696%	1	23	-49.664%
2025-09-22	9.4800	9.4800	9.4800	9.4800	-5.295%	1	22	-52.532%
2025-09-19	10.0100	10.0100	10.0100	10.0100	-6.009%	1	21	-55.045%
2025-09-15	10.7000	10.7000	10.6500	10.6500	0.000%	21	20	-57.746%

.dark-mode .xFWDMJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xFWDMJ{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P30ASTS Jan 21 2028 30.00 Put (ASTS280121P00030000)option OPRA

ASTS20280121P30
ASTS Jan 21 2028 30.00 Put (ASTS280121P00030000)
option OPRA