Dark

ASTS20280121P40
ASTS Jan 21 2028 40.00 Put (ASTS280121P00040000)
option OPRA

EOD

Aug 10, 2026

10.85-6.385%(-0.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.7700	10.8500	10.7700	10.8500	-6.385%	2	1,385	0.000%
2026-08-07	11.5200	11.5900	11.5200	11.5900	-2.194%	2	1,383	-6.385%
2026-08-06	11.7700	11.8500	10.8000	11.8500	+3.493%	10	1,381	-8.439%
2026-08-04	11.7600	11.7600	11.4500	11.4500	-8.400%	9	1,371	-5.240%
2026-08-03	12.5000	12.5000	12.5000	12.5000	-5.589%	5	1,371	-13.200%
2026-07-31	13.2400	13.2400	13.2400	13.2400	-2.288%	1	1,371	-18.051%
2026-07-30	13.5500	13.5500	13.5500	13.5500	-3.352%	1	1,370	-19.926%
2026-07-29	13.9200	14.0200	13.8700	14.0200	+3.469%	3	1,369	-22.611%
2026-07-28	14.2500	14.6300	13.5500	13.5500	-1.812%	11	1,366	-19.926%
2026-07-27	13.6500	13.8000	13.6500	13.8000	-0.933%	2	1,371	-21.377%
2026-07-24	13.6600	13.9300	13.6600	13.9300	+3.185%	17	1,371	-22.111%
2026-07-23	12.9400	13.5000	12.9400	13.5000	+3.687%	11	1,380	-19.630%
2026-07-22	13.0200	13.0200	13.0200	13.0200	+0.774%	20	1,369	-16.667%
2026-07-21	13.0700	13.5400	12.7300	12.9200	-6.241%	12	1,349	-16.022%
2026-07-20	13.6100	13.8500	12.6500	13.7800	-0.145%	144	1,344	-21.263%
2026-07-17	14.2900	14.2900	13.2000	13.8000	-3.361%	20	1,300	-21.377%
2026-07-16	12.9000	14.4600	12.9000	14.2800	+16.098%	137	1,280	-24.020%
2026-07-15	12.0400	12.5000	11.9700	12.3000	+2.929%	41	1,394	-11.789%
2026-07-14	11.8200	12.0000	11.8200	11.9500	-2.049%	22	1,353	-9.205%
2026-07-13	11.7500	12.2100	11.7500	12.2000	+4.274%	172	1,335	-11.066%
2026-07-10	11.8000	11.8000	11.7000	11.7000	-0.847%	11	1,225	-7.265%
2026-07-07	11.4000	11.9000	11.4000	11.8000	+5.263%	26	1,236	-8.051%
2026-07-06	10.7000	11.2100	10.7000	11.2100	+1.909%	51	1,216	-3.211%
2026-07-02	11.0000	11.0000	11.0000	11.0000	+2.900%	1	1,214	-1.364%
2026-07-01	10.6500	10.6900	10.6400	10.6900	-0.927%	9	1,214	+1.497%
2026-06-30	11.1000	11.1000	10.7900	10.7900	0.000%	7	1,214	+0.556%
2026-06-29	11.6400	11.6400	10.7900	10.7900	-12.276%	5	1,215	+0.556%
2026-06-26	12.9600	12.9600	12.3000	12.3000	-6.178%	5	1,214	-11.789%
2026-06-25	13.3200	13.3200	13.1100	13.1100	+4.048%	13	1,213	-17.239%
2026-06-24	12.7200	12.8000	12.6000	12.6000	+3.704%	7	1,200	-13.889%
2026-06-22	13.0000	13.0000	11.3500	12.1500	+8.579%	15	1,199	-10.700%
2026-06-18	11.8000	11.9400	11.1900	11.1900	+0.720%	23	1,191	-3.038%
2026-06-17	11.1100	11.1100	11.1100	11.1100	-3.391%	1	1,191	-2.340%
2026-06-16	11.5000	11.5000	11.4600	11.5000	-3.766%	17	1,192	-5.652%
2026-06-12	11.0000	12.3800	11.0000	11.9500	+7.658%	47	1,190	-9.205%
2026-06-10	10.8500	11.1200	10.8500	11.1000	-0.716%	7	1,171	-2.252%
2026-06-09	11.1800	11.1800	11.1800	11.1800	+4.000%	1	1,164	-2.952%
2026-06-08	10.7500	10.7500	10.7500	10.7500	-1.647%	2	1,163	+0.930%
2026-06-05	10.6000	10.9300	10.6000	10.9300	+12.797%	11	1,163	-0.732%
2026-06-04	9.9000	9.9000	9.6800	9.6900	+0.937%	27	1,153	+11.971%
2026-06-03	10.0000	10.0000	9.6000	9.6000	-4.000%	2	1,153	+13.021%
2026-06-01	10.0500	10.0500	9.8500	10.0000	+5.263%	3	1,153	+8.500%
2026-05-29	9.0500	9.5900	8.7500	9.5000	+18.750%	36	1,150	+14.211%
2026-05-27	8.5700	8.7200	8.0000	8.0000	-4.192%	34	1,158	+35.625%
2026-05-26	8.6500	9.0000	8.1000	8.3500	-9.239%	67	1,169	+29.940%
2026-05-22	9.4500	9.4500	9.2000	9.2000	-8.000%	48	1,232	+17.935%
2026-05-21	10.5300	10.5300	10.0000	10.0000	-5.660%	6	1,233	+8.500%
2026-05-20	10.7400	10.7500	10.5000	10.6000	-5.778%	32	1,233	+2.358%
2026-05-19	11.8500	11.8600	11.2500	11.2500	0.000%	9	1,229	-3.556%
2026-05-15	11.8000	11.8000	11.2500	11.2500	-5.223%	27	1,229	-3.556%
2026-05-14	11.8700	11.8700	11.8700	11.8700	-1.083%	20	1,228	-8.593%
2026-05-13	12.0000	12.0000	12.0000	12.0000	-3.537%	5	1,123	-9.583%
2026-05-12	12.3500	12.6000	11.5900	12.4400	+6.781%	101	1,123	-12.781%
2026-05-11	11.7500	11.7500	11.4800	11.6500	-5.285%	6	1,123	-6.867%
2026-05-08	12.7500	12.7500	12.3000	12.3000	-6.107%	3	1,123	-11.789%
2026-05-07	12.5000	13.1000	12.5000	13.1000	0.000%	6	1,122	-17.176%
2026-05-05	12.5400	13.1000	12.4600	13.1000	+11.205%	28	1,116	-17.176%
2026-05-01	11.7800	11.7800	11.7800	11.7800	+2.346%	2	1,132	-7.895%
2026-04-30	11.5100	11.5100	11.5100	11.5100	-5.810%	1	1,132	-5.734%
2026-04-29	12.0000	12.2500	12.0000	12.2200	+7.476%	44	1,131	-11.211%
2026-04-28	11.3200	11.4000	11.3200	11.3700	+2.803%	12	1,087	-4.573%
2026-04-27	11.3000	11.3500	11.0600	11.0600	+0.090%	61	1,075	-1.899%
2026-04-24	11.0500	11.0500	11.0500	11.0500	+1.656%	20	1,014	-1.810%
2026-04-23	10.8900	10.9100	10.8700	10.8700	+3.721%	105	994	-0.184%
2026-04-22	10.6700	10.6700	10.4800	10.4800	-5.158%	170	889	+3.531%
2026-04-21	10.6700	11.0500	10.6700	11.0500	+1.376%	70	850	-1.810%
2026-04-20	11.6000	11.7800	10.7000	10.9000	+3.810%	40	850	-0.459%
2026-04-17	10.0500	10.5000	10.0500	10.5000	+8.247%	12	813	+3.333%
2026-04-16	10.0000	10.0000	9.7000	9.7000	-7.795%	45	803	+11.856%
2026-04-15	10.3000	10.5300	10.3000	10.5200	+2.434%	55	758	+3.137%
2026-04-14	10.1500	10.2700	10.1500	10.2700	+4.796%	7	703	+5.648%
2026-04-09	9.5000	9.8000	9.5000	9.8000	+2.618%	5	696	+10.714%
2026-04-08	9.7000	9.7000	9.5500	9.5500	-1.850%	16	691	+13.613%
2026-04-06	9.7300	9.7300	9.7300	9.7300	-5.073%	1	695	+11.511%
2026-04-02	10.6300	10.6300	10.2500	10.2500	-0.966%	38	696	+5.854%
2026-04-01	10.5000	10.5000	10.3500	10.3500	-7.175%	5	696	+4.831%
2026-03-31	11.6500	11.7000	11.1500	11.1500	-0.090%	50	701	-2.691%
2026-03-27	11.1600	11.1600	11.1600	11.1600	+4.299%	10	701	-2.778%
2026-03-20	10.6000	10.7000	10.6000	10.7000	+6.468%	200	691	+1.402%
2026-03-19	10.0500	10.0500	10.0500	10.0500	+2.030%	1	691	+7.960%
2026-03-18	9.8500	9.8500	9.8500	9.8500	-0.304%	1	692	+10.152%
2026-03-17	9.8800	9.8800	9.8800	9.8800	-8.007%	1	691	+9.818%
2026-03-12	10.7200	10.7400	10.7200	10.7400	+4.780%	4	690	+1.024%
2026-03-05	10.2500	10.2500	10.2500	10.2500	+13.385%	2	686	+5.854%
2026-03-04	9.0400	9.0400	9.0400	9.0400	-12.488%	70	684	+20.022%
2026-03-03	10.3400	10.3400	10.1000	10.3300	-11.330%	3	614	+5.034%
2026-02-27	11.6500	11.6500	11.6500	11.6500	+5.909%	1	612	-6.867%
2026-02-26	11.0000	11.0000	11.0000	11.0000	0.000%	1	613	-1.364%
2026-02-23	11.0000	11.0000	11.0000	11.0000	+1.664%	6	612	-1.364%
2026-02-18	10.8200	10.8200	10.8200	10.8200	-5.088%	1	607	+0.277%
2026-02-12	11.4000	11.4000	11.4000	11.4000	+10.680%	1	606	-4.825%
2026-02-10	10.3000	10.3000	10.3000	10.3000	+0.980%	21	605	+5.340%
2026-02-06	10.2000	10.2000	10.2000	10.2000	+2.102%	8	584	+6.373%
2026-02-04	9.9900	9.9900	9.9900	9.9900	+8.587%	1	592	+8.609%
2026-01-30	8.9000	9.2000	8.9000	9.2000	+3.371%	13	591	+17.935%
2026-01-29	9.1500	9.1500	8.9000	8.9000	-4.915%	3	578	+21.910%
2026-01-28	9.3600	9.3600	9.3600	9.3600	+1.739%	1	579	+15.919%
2026-01-27	9.2000	9.2000	9.2000	9.2000	-6.122%	1	580	+17.935%
2026-01-26	9.8000	9.8000	9.8000	9.8000	+5.717%	10	579	+10.714%
2026-01-22	9.8500	9.8500	9.2700	9.2700	-10.435%	2	589	+17.044%
2026-01-21	10.3500	10.3500	10.3500	10.3500	+3.293%	1	590	+4.831%
2026-01-20	9.9000	10.0200	9.9000	10.0200	-13.918%	4	589	+8.283%
2026-01-15	11.6400	11.6400	11.6400	11.6400	+5.818%	1	592	-6.787%
2026-01-09	11.6000	12.1200	10.8200	11.0000	-7.173%	31	593	-1.364%
2026-01-08	12.0500	12.1600	11.7000	11.8500	-2.948%	21	592	-8.439%
2026-01-07	11.8500	12.8400	11.8000	12.2100	-6.077%	4	592	-11.138%
2026-01-05	12.0000	13.2000	12.0000	13.0000	+4.000%	26	573	-16.538%
2026-01-02	13.2600	13.2600	12.5000	12.5000	-10.905%	13	573	-13.200%
2025-12-26	13.8100	14.0300	13.8100	14.0300	+9.781%	2	563	-22.666%
2025-12-23	12.7800	12.7800	12.7800	12.7800	+1.671%	10	563	-15.102%
2025-12-22	12.8900	12.9300	12.5100	12.5700	-8.913%	12	573	-13.683%
2025-12-19	13.5500	13.8000	12.6800	13.8000	-2.611%	15	585	-21.377%
2025-12-18	14.1700	14.1700	14.1700	14.1700	-4.643%	1	596	-23.430%
2025-12-17	14.8600	14.8600	14.8600	14.8600	+9.265%	10	596	-26.985%
2025-12-15	13.6000	13.6000	13.6000	13.6000	+4.615%	1	586	-20.221%
2025-12-12	13.0000	13.0000	13.0000	13.0000	+2.848%	2	585	-16.538%
2025-12-11	12.6900	12.6900	12.6400	12.6400	-2.394%	10	585	-14.161%
2025-12-10	13.0000	13.0000	12.8900	12.9500	-4.919%	17	595	-16.216%
2025-12-08	13.6200	13.6200	13.6200	13.6200	+0.964%	1	592	-20.338%
2025-12-04	13.4900	13.4900	13.4900	13.4900	-11.367%	2	593	-19.570%
2025-12-03	15.2800	15.2800	15.2100	15.2200	-5.348%	5	591	-28.712%
2025-12-01	15.7800	16.1700	15.5100	16.0800	+3.276%	19	586	-32.525%
2025-11-28	15.5700	15.5700	15.5700	15.5700	-0.575%	1	569	-30.315%
2025-11-26	15.7200	15.7200	15.5000	15.6600	-3.094%	5	563	-30.715%
2025-11-24	16.1100	16.2000	15.9000	16.1600	-4.209%	12	563	-32.859%
2025-11-21	16.6700	16.9000	16.2000	16.8700	+2.866%	157	562	-35.685%
2025-11-20	15.8200	16.4000	15.8200	16.4000	+6.771%	13	407	-33.841%
2025-11-17	15.3600	15.3600	15.3600	15.3600	+2.537%	1	396	-29.362%
2025-11-14	14.5500	14.9800	14.5000	14.9800	+4.390%	4	395	-27.570%
2025-11-13	14.3500	14.3500	14.3500	14.3500	+2.500%	1	393	-24.390%
2025-11-07	13.5000	14.0000	13.5000	14.0000	-0.356%	2	392	-22.500%
2025-11-06	13.5000	14.0500	13.5000	14.0500	+19.473%	3	392	-22.776%
2025-10-29	11.7600	11.7600	11.7600	11.7600	-1.176%	1	392	-7.738%
2025-10-27	11.9000	11.9000	11.9000	11.9000	-4.800%	1	391	-8.824%
2025-10-23	12.5000	12.5000	12.5000	12.5000	-6.925%	2	391	-13.200%
2025-10-22	13.0000	13.4500	13.0000	13.4300	+7.012%	9	389	-19.211%
2025-10-17	11.1000	12.5500	11.1000	12.5500	+27.024%	3	385	-13.546%
2025-10-16	9.8800	9.8800	9.8800	9.8800	-3.137%	1	384	+9.818%
2025-10-14	10.2000	10.2000	10.2000	10.2000	+2.000%	5	384	+6.373%
2025-10-13	10.5500	10.5500	10.0000	10.0000	-6.279%	19	384	+8.500%
2025-10-10	10.4000	10.6700	10.1100	10.6700	-3.874%	15	394	+1.687%
2025-10-08	10.3000	11.1000	10.3000	11.1000	-4.721%	16	385	-2.252%
2025-10-07	12.6800	12.6800	11.6500	11.6500	0.000%	3	385	-6.867%
2025-10-06	11.9800	11.9800	11.6500	11.6500	-8.627%	5	387	-6.867%
2025-10-02	13.2000	13.2000	12.7500	12.7500	-8.273%	2	388	-14.902%
2025-10-01	14.2500	14.3000	13.8400	13.9000	-7.333%	10	390	-21.942%
2025-09-30	15.4500	15.4500	15.0000	15.0000	-1.316%	4	390	-27.667%
2025-09-29	14.7500	15.4500	14.7000	15.2000	+1.672%	8	392	-28.618%
2025-09-26	15.4000	15.4000	14.9000	14.9500	-0.993%	341	389	-27.425%
2025-09-25	14.5000	15.1000	14.5000	15.1000	+5.594%	21	126	-28.146%
2025-09-24	14.3400	14.4500	14.2600	14.3000	-8.333%	102	124	-24.126%
2025-09-19	15.6900	15.6900	15.6000	15.6000	-6.024%	22	24	-30.449%
2025-09-17	16.7000	16.7000	16.6000	16.6000	0.000%	4	4	-34.639%

.dark-mode .TySl6l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TySl6l{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P40ASTS Jan 21 2028 40.00 Put (ASTS280121P00040000)option OPRA

ASTS20280121P40
ASTS Jan 21 2028 40.00 Put (ASTS280121P00040000)
option OPRA