Dark

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

EOD

Aug 10, 2026

6.25-0.794%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.2500	6.2500	6.2500	6.2500	-0.794%	1	3,077	0.000%
2026-08-07	6.3000	6.3000	6.3000	6.3000	-5.970%	5	3,076	-0.794%
2026-08-06	6.7000	6.7000	6.7000	6.7000	-2.190%	5	3,081	-6.716%
2026-08-05	6.9000	6.9000	6.8500	6.8500	0.000%	2	3,081	-8.759%
2026-08-04	7.1000	7.1000	6.8500	6.8500	-6.803%	12	3,081	-8.759%
2026-08-03	8.1500	8.1500	7.3500	7.3500	-11.765%	11	3,081	-14.966%
2026-07-30	8.5200	8.5300	8.2400	8.3300	-4.143%	15	3,073	-24.970%
2026-07-29	8.2300	8.7300	8.1600	8.6900	+2.840%	22	3,073	-28.078%
2026-07-28	8.6600	8.6600	8.3200	8.4500	+3.049%	17	3,064	-26.036%
2026-07-27	8.2000	8.2200	8.2000	8.2000	-1.796%	3	3,059	-23.780%
2026-07-24	8.2900	8.4500	8.2400	8.3500	+0.845%	5	3,059	-25.150%
2026-07-23	8.3000	8.3000	8.2800	8.2800	+6.564%	3	3,059	-24.517%
2026-07-22	7.7700	7.7700	7.7700	7.7700	-2.875%	8	3,059	-19.562%
2026-07-21	8.0000	8.0000	8.0000	8.0000	-3.382%	1	3,059	-21.875%
2026-07-20	8.2900	8.2900	8.2800	8.2800	+0.976%	15	3,059	-24.517%
2026-07-17	8.5000	8.5000	8.2000	8.2000	-4.651%	20	3,074	-23.780%
2026-07-16	7.8500	8.6000	7.8500	8.6000	+17.486%	621	3,069	-27.326%
2026-07-15	7.3200	7.3200	7.3200	7.3200	+2.378%	1	2,695	-14.617%
2026-07-10	7.1500	7.1500	7.1500	7.1500	+2.143%	1	2,695	-12.587%
2026-07-09	7.0000	7.0000	7.0000	7.0000	+4.322%	2	2,695	-10.714%
2026-07-06	6.7100	6.7100	6.7100	6.7100	+2.131%	2	2,694	-6.855%
2026-07-02	6.5700	6.5700	6.5700	6.5700	+5.120%	1	2,694	-4.871%
2026-07-01	6.0200	6.2500	6.0200	6.2500	0.000%	3	2,694	0.000%
2026-06-30	6.5500	6.5500	6.2500	6.2500	-19.355%	21	2,694	0.000%
2026-06-26	7.7600	7.7600	7.5000	7.7500	-3.246%	7	2,705	-19.355%
2026-06-25	7.8400	8.1000	7.8400	8.0100	+2.692%	5	2,704	-21.973%
2026-06-24	7.8000	7.8500	7.8000	7.8000	+6.412%	20	2,703	-19.872%
2026-06-22	7.3300	7.3300	7.3300	7.3300	+3.972%	1	2,695	-14.734%
2026-06-18	6.9700	7.1200	6.9700	7.0500	+6.980%	26	2,699	-11.348%
2026-06-17	6.5800	6.8700	6.5800	6.5900	-5.857%	85	2,699	-5.159%
2026-06-15	6.9500	7.0000	6.9500	7.0000	-0.709%	51	2,649	-10.714%
2026-06-12	6.9300	7.0500	6.9300	7.0500	+5.224%	7	2,623	-11.348%
2026-06-11	6.7000	6.7000	6.7000	6.7000	+1.515%	1	2,623	-6.716%
2026-06-10	6.6000	6.6000	6.6000	6.6000	+2.644%	1	2,624	-5.303%
2026-06-08	6.4300	6.4300	6.4300	6.4300	-2.576%	1	2,624	-2.799%
2026-06-05	6.6500	6.6500	6.6000	6.6000	+18.919%	2	2,623	-5.303%
2026-06-02	5.5000	5.5500	5.5000	5.5500	-1.770%	2	2,622	+12.613%
2026-06-01	5.6500	5.6500	5.6500	5.6500	+1.802%	1	2,622	+10.619%
2026-05-29	5.5500	5.5500	5.5500	5.5500	+13.265%	1	2,622	+12.613%
2026-05-27	4.9000	4.9000	4.9000	4.9000	0.000%	1	2,621	+27.551%
2026-05-26	5.9400	5.9400	4.9000	4.9000	-17.508%	2	2,620	+27.551%
2026-05-22	5.9400	5.9400	5.9400	5.9400	-1.000%	10	2,620	+5.219%
2026-05-21	6.0000	6.0000	6.0000	6.0000	-3.069%	200	2,620	+4.167%
2026-05-20	6.6200	6.6200	6.1900	6.1900	-5.496%	133	2,620	+0.969%
2026-05-19	7.1000	7.1000	6.5500	6.5500	-2.239%	81	2,548	-4.580%
2026-05-14	6.7000	6.7000	6.7000	6.7000	-8.093%	1	2,548	-6.716%
2026-05-13	7.5000	7.5000	7.2200	7.2900	-2.540%	14	2,550	-14.266%
2026-05-12	7.5000	7.5900	7.4500	7.4800	-3.109%	38	2,550	-16.444%
2026-05-11	7.7200	7.7200	7.7200	7.7200	+1.579%	3	2,550	-19.041%
2026-05-08	7.6000	7.6000	7.6000	7.6000	-4.403%	50	2,547	-17.763%
2026-05-07	8.0500	8.0500	7.9500	7.9500	+4.605%	2	2,497	-21.384%
2026-05-05	7.6000	7.6000	7.6000	7.6000	+2.703%	1	2,497	-17.763%
2026-05-04	7.4000	7.4000	7.4000	7.4000	+4.965%	1	2,497	-15.541%
2026-05-01	7.0500	7.0500	7.0500	7.0500	+2.174%	12	2,502	-11.348%
2026-04-30	6.9000	6.9000	6.9000	6.9000	-2.817%	1	2,502	-9.420%
2026-04-28	7.1000	7.1000	7.1000	7.1000	+4.412%	1	2,501	-11.972%
2026-04-27	6.8000	6.8000	6.8000	6.8000	+3.030%	19	2,501	-8.088%
2026-04-24	6.6000	6.6000	6.6000	6.6000	+0.610%	20	2,501	-5.303%
2026-04-23	6.5500	6.6000	6.5500	6.5600	+4.293%	104	2,501	-4.726%
2026-04-22	6.2700	6.2900	6.2700	6.2900	-3.823%	2	2,486	-0.636%
2026-04-21	5.9500	6.5400	5.9500	6.5400	-4.246%	25	2,489	-4.434%
2026-04-20	6.8500	6.8500	6.4500	6.8300	+11.601%	40	2,489	-8.492%
2026-04-17	6.1200	6.1200	6.1200	6.1200	-6.135%	1	2,484	+2.124%
2026-04-15	6.1000	6.5200	6.1000	6.5200	+13.391%	15	2,483	-4.141%
2026-04-09	5.7500	5.7500	5.7500	5.7500	-1.033%	1	2,483	+8.696%
2026-04-08	5.8100	5.8100	5.8100	5.8100	-2.353%	1	2,484	+7.573%
2026-04-06	5.9500	5.9500	5.9500	5.9500	-15.363%	1	2,483	+5.042%
2026-03-30	7.4000	7.4000	7.0300	7.0300	-2.225%	41	2,483	-11.095%
2026-03-27	7.1900	7.1900	7.1900	7.1900	+22.906%	50	2,483	-13.074%
2026-03-25	5.8500	5.8500	5.8500	5.8500	-6.400%	20	2,503	+6.838%
2026-03-24	6.2500	6.2500	6.2500	6.2500	-6.015%	1	2,503	0.000%
2026-03-23	6.6500	6.6500	6.6500	6.6500	+5.556%	1	2,503	-6.015%
2026-03-16	6.3000	6.3000	6.3000	6.3000	-3.374%	85	2,503	-0.794%
2026-03-12	6.5200	6.5200	6.5200	6.5200	+1.400%	1	2,503	-4.141%
2026-03-11	6.4300	6.4300	6.4300	6.4300	+7.346%	6	2,503	-2.799%
2026-03-04	5.9900	5.9900	5.9900	5.9900	-8.828%	1	2,503	+4.341%
2026-02-25	6.5700	6.5700	6.5700	6.5700	-4.367%	1	2,504	-4.871%
2026-02-20	6.8700	6.8700	6.8700	6.8700	+2.844%	1	2,504	-9.025%
2026-02-19	6.6800	6.6800	6.6800	6.6800	-5.382%	3	2,504	-6.437%
2026-02-13	7.0600	7.0600	7.0600	7.0600	-1.259%	1	2,503	-11.473%
2026-02-12	7.1500	7.1500	7.1500	7.1500	+17.213%	20	2,503	-12.587%
2026-02-09	6.1000	6.1000	6.1000	6.1000	-1.771%	65	2,503	+2.459%
2026-02-05	6.2100	6.2100	6.2100	6.2100	+2.475%	10	2,503	+0.644%
2026-02-02	6.0600	6.0600	6.0600	6.0600	+14.773%	9	2,503	+3.135%
2026-01-30	5.2800	5.2800	5.2800	5.2800	-6.383%	2	2,503	+18.371%
2026-01-28	5.8000	5.8000	5.5000	5.6400	-8.590%	4	2,503	+10.816%
2026-01-16	6.4000	6.4000	6.1500	6.1700	-10.189%	3	2,500	+1.297%
2026-01-13	6.8700	6.8700	6.8700	6.8700	+2.232%	1	2,500	-9.025%
2026-01-09	6.4600	6.7200	6.4600	6.7200	-11.927%	11	2,501	-6.994%
2026-01-07	7.6300	7.6300	7.6300	7.6300	-10.235%	3	2,502	-18.087%
2026-01-02	8.5000	8.5000	8.5000	8.5000	+1.675%	150	2,502	-26.471%
2025-12-31	8.3000	8.3600	8.3000	8.3600	+0.723%	4	2,363	-25.239%
2025-12-24	7.7700	8.4000	7.7700	8.3000	+0.973%	205	2,363	-24.699%
2025-12-22	8.2200	8.2200	8.2200	8.2200	-8.667%	30	2,381	-23.966%
2025-12-16	9.0000	9.0000	9.0000	9.0000	+4.046%	10	2,381	-30.556%
2025-12-15	8.8000	8.8000	8.6500	8.6500	+8.125%	20	2,391	-27.746%
2025-12-12	8.0000	8.0000	8.0000	8.0000	+2.171%	3	2,401	-21.875%
2025-12-11	7.5700	7.8300	7.5700	7.8300	-4.162%	6	2,401	-20.179%
2025-12-09	8.1700	8.1700	8.1700	8.1700	-5.220%	1	2,406	-23.501%
2025-12-04	8.6200	8.6200	8.6200	8.6200	-9.454%	1	2,407	-27.494%
2025-12-02	9.5200	9.5200	9.5200	9.5200	-8.019%	75	2,407	-34.349%
2025-12-01	10.0500	10.3500	10.0500	10.3500	+13.736%	25	2,332	-39.614%
2025-11-28	9.1000	9.1000	9.1000	9.1000	-12.247%	1	2,332	-31.319%
2025-11-24	10.2000	10.4000	10.2000	10.3700	+5.493%	24	2,331	-39.730%
2025-11-20	10.0000	10.0000	9.8300	9.8300	+2.824%	26	2,324	-36.419%
2025-11-19	9.4600	9.5600	9.4600	9.5600	-2.449%	50	2,298	-34.623%
2025-11-18	9.8000	10.2700	9.8000	9.8000	-1.408%	2,206	2,280	-36.224%
2025-11-17	9.4800	9.9400	9.4800	9.9400	+8.279%	332	2,522	-37.123%
2025-11-14	9.1500	9.2000	9.0000	9.1800	+8.000%	37	2,622	-31.917%
2025-11-13	8.7000	9.0000	8.5000	8.5000	0.000%	2,156	2,585	-26.471%
2025-11-12	8.3500	8.5000	8.3000	8.5000	+1.796%	7	429	-26.471%
2025-11-11	8.2500	8.4000	8.2500	8.3500	-1.183%	4	422	-25.150%
2025-11-10	8.4000	8.4500	8.4000	8.4500	+1.198%	67	420	-26.036%
2025-11-07	8.4700	8.6000	8.3500	8.3500	+1.212%	304	353	-25.150%
2025-11-04	8.2500	8.2500	8.2500	8.2500	+20.438%	4	55	-24.242%
2025-10-27	6.8600	6.8600	6.8500	6.8500	-8.667%	13	51	-8.759%
2025-10-24	7.5000	7.5000	7.5000	7.5000	+13.636%	2	51	-16.667%
2025-10-20	6.6000	6.6000	6.6000	6.6000	+4.762%	1	49	-5.303%
2025-10-16	6.2700	6.3600	6.2700	6.3000	-2.628%	10	49	-0.794%
2025-10-14	6.3300	6.4700	6.3300	6.4700	+8.923%	2	41	-3.400%
2025-10-13	6.4500	6.5000	5.9400	5.9400	-5.714%	3	41	+5.219%
2025-10-10	6.3000	6.4000	6.1000	6.3000	+0.962%	29	40	-0.794%
2025-10-09	6.3500	6.3500	6.2000	6.2400	-0.795%	10	36	+0.160%
2025-10-08	6.2500	6.3000	6.2500	6.2900	-10.143%	32	34	-0.636%
2025-10-07	7.0000	7.0000	7.0000	7.0000	-1.408%	1	24	-10.714%
2025-10-06	7.1000	7.1000	7.1000	7.1000	-20.225%	1	24	-11.972%
2025-09-26	8.9000	8.9000	8.9000	8.9000	-0.447%	1	24	-29.775%
2025-09-25	8.9400	8.9400	8.9400	8.9400	-5.696%	1	23	-30.089%
2025-09-22	9.4800	9.4800	9.4800	9.4800	-5.295%	1	22	-34.072%
2025-09-19	10.0100	10.0100	10.0100	10.0100	-6.009%	1	21	-37.562%
2025-09-15	10.7000	10.7000	10.6500	10.6500	0.000%	21	20	-41.315%

.dark-mode .YV8Jnq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YV8Jnq{ 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