Dark

ASTS20280121P35
ASTS Jan 21 2028 35.00 Put (ASTS280121P00035000)
option OPRA

EOD

Aug 10, 2026

8.50-3.299%(-0.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.4500	8.5000	8.4500	8.5000	-3.299%	5	954	0.000%
2026-08-07	8.4600	8.7900	8.4600	8.7900	-1.347%	4	949	-3.299%
2026-08-06	8.9100	8.9100	8.9100	8.9100	-4.090%	4	949	-4.602%
2026-08-05	9.2900	9.2900	9.2900	9.2900	+0.216%	1	949	-8.504%
2026-08-04	9.2700	9.2700	9.2700	9.2700	-5.408%	2	949	-8.306%
2026-08-03	10.1000	10.1000	9.8000	9.8000	-8.497%	9	950	-13.265%
2026-07-31	10.6400	10.7100	10.6400	10.7100	-0.833%	2	954	-20.635%
2026-07-30	11.0800	11.1100	10.8000	10.8000	-6.331%	5	954	-21.296%
2026-07-29	11.1600	11.5300	11.1600	11.5300	+7.757%	8	950	-26.279%
2026-07-28	11.4900	11.6100	10.7000	10.7000	-2.283%	39	950	-20.561%
2026-07-24	10.9500	10.9500	10.9500	10.9500	+6.311%	3	932	-22.374%
2026-07-22	10.2000	10.3000	10.2000	10.3000	+1.779%	21	932	-17.476%
2026-07-21	10.4200	10.4200	10.1200	10.1200	-4.528%	8	932	-16.008%
2026-07-17	11.1300	11.1300	10.6000	10.6000	-6.526%	12	932	-19.811%
2026-07-16	11.1500	11.5000	11.1500	11.3400	+17.513%	13	932	-25.044%
2026-07-15	9.7400	9.7500	9.6500	9.6500	+0.626%	5	930	-11.917%
2026-07-13	9.4000	9.5900	9.4000	9.5900	+1.267%	2	929	-11.366%
2026-07-07	9.0500	9.4700	9.0500	9.4700	+13.413%	12	928	-10.243%
2026-07-01	8.3500	8.3500	8.3500	8.3500	-4.023%	1	928	+1.796%
2026-06-29	9.2100	9.2100	8.7000	8.7000	-12.121%	12	928	-2.299%
2026-06-26	9.9000	9.9000	9.9000	9.9000	-5.894%	3	928	-14.141%
2026-06-25	10.5900	10.6200	10.5200	10.5200	+2.835%	12	928	-19.202%
2026-06-24	10.0000	10.2400	10.0000	10.2300	+6.010%	14	929	-16.911%
2026-06-23	9.7600	9.7600	9.6500	9.6500	-0.515%	200	929	-11.917%
2026-06-22	9.5000	9.7000	9.5000	9.7000	+2.972%	51	990	-12.371%
2026-06-18	9.3900	9.4200	9.3900	9.4200	+7.045%	3	937	-9.766%
2026-06-17	8.8000	8.8000	8.8000	8.8000	-1.124%	10	937	-3.409%
2026-06-15	9.3000	9.3000	8.9000	8.9000	-6.316%	3	937	-4.494%
2026-06-12	9.4800	9.5000	9.3700	9.5000	+11.111%	313	935	-10.526%
2026-06-11	8.5500	8.5500	8.5500	8.5500	-2.841%	37	1,234	-0.585%
2026-06-10	8.8000	8.8000	8.8000	8.8000	+1.149%	25	1,231	-3.409%
2026-06-08	8.7000	8.7000	8.7000	8.7000	-0.571%	25	1,231	-2.299%
2026-06-05	8.0000	8.7500	8.0000	8.7500	+15.894%	31	1,206	-2.857%
2026-06-01	7.6000	7.6000	7.5500	7.5500	-0.396%	3	1,206	+12.583%
2026-05-29	7.5800	7.5800	7.5800	7.5800	+28.475%	1	1,205	+12.137%
2026-05-28	6.2400	6.2400	5.9000	5.9000	-6.646%	101	1,206	+44.068%
2026-05-27	6.3200	6.3200	6.3200	6.3200	-13.661%	1	1,205	+34.494%
2026-05-22	7.5000	7.5000	7.3200	7.3200	-7.342%	26	1,215	+16.120%
2026-05-21	7.9000	7.9000	7.9000	7.9000	-9.920%	300	1,215	+7.595%
2026-05-20	8.8200	8.8200	8.7700	8.7700	-4.048%	19	1,215	-3.079%
2026-05-19	9.1500	9.1500	9.1400	9.1400	-6.256%	39	1,179	-7.002%
2026-05-13	9.7500	9.7500	9.7500	9.7500	-1.015%	15	1,179	-12.821%
2026-05-12	10.0000	10.0000	9.8500	9.8500	+7.768%	3	1,179	-13.706%
2026-05-11	9.1400	9.1400	9.1400	9.1400	-5.773%	1	1,179	-7.002%
2026-05-08	10.2000	10.2000	9.7000	9.7000	-1.020%	4	1,179	-12.371%
2026-05-06	9.8000	9.8000	9.8000	9.8000	-5.769%	1	1,177	-13.265%
2026-05-05	10.0000	10.5500	9.9600	10.4000	+7.216%	312	1,178	-18.269%
2026-05-04	9.5500	9.7000	9.5500	9.7000	-0.513%	3	1,101	-12.371%
2026-04-29	9.6200	9.7500	9.6200	9.7500	+6.209%	11	1,100	-12.821%
2026-04-28	9.1500	9.1800	9.1500	9.1800	+6.127%	4	1,089	-7.407%
2026-04-23	8.6000	8.6500	8.6000	8.6500	-1.143%	46	1,086	-1.734%
2026-04-21	8.0000	8.7500	8.0000	8.7500	+6.707%	101	1,086	-2.857%
2026-04-17	8.2500	8.2500	8.2000	8.2000	+7.330%	21	1,065	+3.659%
2026-04-14	7.6400	7.6400	7.6400	7.6400	+1.731%	1	1,056	+11.257%
2026-04-09	7.5100	7.5100	7.5100	7.5100	-9.518%	1	1,055	+13.182%
2026-04-01	8.3000	8.3000	8.3000	8.3000	-7.778%	1	1,054	+2.410%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+0.671%	50	1,054	-5.556%
2026-03-27	8.7000	8.9700	8.6900	8.9400	+13.165%	11	1,104	-4.922%
2026-03-25	7.9000	7.9000	7.9000	7.9000	-4.819%	7	1,096	+7.595%
2026-03-24	8.2500	8.3000	8.2500	8.3000	+4.403%	250	1,096	+2.410%
2026-03-18	7.9500	7.9500	7.9500	7.9500	-1.242%	11	1,096	+6.918%
2026-03-13	8.2500	8.2500	8.0500	8.0500	-6.395%	2	1,095	+5.590%
2026-03-12	8.7500	8.7500	8.6000	8.6000	+2.748%	2	1,094	-1.163%
2026-03-11	8.3700	8.3700	8.3700	8.3700	-3.793%	1	1,093	+1.553%
2026-03-09	8.6500	8.7000	8.5300	8.7000	+1.163%	200	1,093	-2.299%
2026-03-06	8.2800	8.6000	8.2800	8.6000	+1.775%	100	1,093	-1.163%
2026-03-05	8.4000	8.4500	8.4000	8.4500	-3.429%	200	1,093	+0.592%
2026-03-02	9.1000	9.1000	8.7500	8.7500	-0.794%	105	943	-2.857%
2026-02-19	8.8200	8.8200	8.8200	8.8200	+1.848%	2	931	-3.628%
2026-02-18	8.6600	8.6600	8.6600	8.6600	-5.870%	2	931	-1.848%
2026-02-13	9.2000	9.2000	9.2000	9.2000	+13.440%	30	901	-7.609%
2026-02-05	8.1100	8.1100	8.1100	8.1100	+8.422%	5	901	+4.809%
2026-02-03	7.4800	7.4800	7.4800	7.4800	-2.222%	3	898	+13.636%
2026-02-02	7.6500	7.6500	7.6500	7.6500	+12.832%	1	900	+11.111%
2026-01-30	6.7800	6.7800	6.7800	6.7800	-5.833%	2	901	+25.369%
2026-01-29	7.2000	7.2000	7.2000	7.2000	-5.636%	1	899	+18.056%
2026-01-26	7.6300	7.6300	7.6300	7.6300	+0.395%	1	898	+11.402%
2026-01-23	7.6000	7.6000	7.6000	7.6000	+5.556%	1	897	+11.842%
2026-01-22	7.2000	7.2000	7.2000	7.2000	-13.253%	26	897	+18.056%
2026-01-21	8.1500	8.3000	8.0100	8.3000	+3.750%	15	871	+2.410%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+5.263%	1	871	+6.250%
2026-01-16	8.0000	8.0000	7.6000	7.6000	-15.556%	3	873	+11.842%
2026-01-12	9.0000	9.0000	9.0000	9.0000	+0.671%	1	873	-5.556%
2026-01-09	9.4300	9.4300	8.8700	8.9400	-4.894%	5	873	-4.922%
2026-01-08	10.0000	10.0000	9.4000	9.4000	-7.115%	501	873	-9.574%
2026-01-05	10.1200	10.1200	10.1200	10.1200	-2.692%	1	392	-16.008%
2026-01-02	10.4000	10.4000	10.4000	10.4000	-5.455%	300	392	-18.269%
2025-12-29	11.0000	11.0000	11.0000	11.0000	+0.091%	1	92	-22.727%
2025-12-26	10.5200	11.2200	10.5200	10.9900	+9.900%	10	92	-22.657%
2025-12-23	10.0000	10.0000	10.0000	10.0000	-14.163%	3	89	-15.000%
2025-12-22	11.6500	11.6500	11.6500	11.6500	+15.920%	1	87	-27.039%
2025-12-19	11.0000	11.0000	10.0500	10.0500	-3.365%	2	87	-15.423%
2025-12-12	10.4000	10.4000	10.4000	10.4000	+2.868%	1	85	-18.269%
2025-12-11	10.0500	10.1100	10.0500	10.1100	-5.602%	11	85	-15.925%
2025-12-10	10.7000	10.7100	10.7000	10.7100	-0.833%	2	84	-20.635%
2025-12-04	10.8000	10.8000	10.8000	10.8000	-19.403%	1	82	-21.296%
2025-12-01	13.4000	13.4000	13.4000	13.4000	+1.901%	20	81	-36.567%
2025-11-25	12.9200	13.1900	12.9200	13.1500	-2.012%	5	81	-35.361%
2025-11-24	13.4200	13.4200	13.4200	13.4200	+1.898%	2	78	-36.662%
2025-11-21	13.2300	13.2300	13.1500	13.1700	+15.122%	16	78	-35.459%
2025-11-13	11.4400	11.4400	11.4400	11.4400	+2.326%	1	73	-25.699%
2025-11-11	11.1000	11.1800	11.1000	11.1800	-2.867%	2	72	-23.971%
2025-11-07	11.5000	11.5100	11.3600	11.5100	+17.449%	5	72	-26.151%
2025-10-24	9.8000	9.8000	9.8000	9.8000	+13.953%	1	72	-13.265%
2025-10-20	8.6000	8.6000	8.6000	8.6000	+6.173%	1	71	-1.163%
2025-10-14	8.5500	8.5500	7.9500	8.1000	-2.644%	115	70	+4.938%
2025-10-13	8.3300	8.3300	7.1500	8.3200	+1.463%	115	155	+2.163%
2025-10-10	8.2500	8.3500	8.1000	8.2000	+0.613%	24	51	+3.659%
2025-10-09	8.1500	8.4500	8.1500	8.1500	-5.889%	12	40	+4.294%
2025-10-08	7.9000	8.6900	7.9000	8.6600	-8.938%	8	40	-1.848%
2025-10-07	9.6800	9.6800	9.5100	9.5100	+2.811%	22	37	-10.620%
2025-10-06	9.5700	9.5700	9.2500	9.2500	-16.966%	12	19	-8.108%
2025-10-01	11.1400	11.1400	11.1400	11.1400	-3.550%	1	11	-23.698%
2025-09-29	11.5500	11.5500	11.5500	11.5500	-1.702%	5	11	-26.407%
2025-09-25	11.7500	11.8400	11.5900	11.7500	+3.616%	5	6	-27.660%
2025-09-23	11.3400	11.3400	11.3400	11.3400	0.000%	1	1	-25.044%

.dark-mode .m9NQ2x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m9NQ2x{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P35ASTS Jan 21 2028 35.00 Put (ASTS280121P00035000)option OPRA

ASTS20280121P35
ASTS Jan 21 2028 35.00 Put (ASTS280121P00035000)
option OPRA