Dark

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

EOD

Oct 1, 2026

8.90+5.325%(+0.45)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.7000	8.9000	8.6000	8.9000	+5.325%	40	1,939	0.000%
2026-09-30	8.2500	8.4500	8.2500	8.4500	-1.285%	10	1,934	+5.325%
2026-09-29	8.0000	8.5600	8.0000	8.5600	+5.031%	8	1,934	+3.972%
2026-09-28	8.3000	8.3000	8.1500	8.1500	-1.212%	2	1,931	+9.202%
2026-09-25	8.2500	8.3500	8.2500	8.2500	-1.198%	3	1,933	+7.879%
2026-09-24	8.6500	8.8000	8.3500	8.3500	-1.183%	137	1,930	+6.587%
2026-09-23	8.4000	8.4500	8.4000	8.4500	+6.423%	16	2,046	+5.325%
2026-09-22	7.9500	7.9500	7.9400	7.9400	-4.910%	3	2,040	+12.091%
2026-09-21	8.8000	8.8000	8.3200	8.3500	-6.180%	23	2,041	+6.587%
2026-09-18	8.5000	9.0000	8.5000	8.9000	+5.325%	331	2,057	0.000%
2026-09-17	8.3800	8.4500	8.2600	8.4500	-7.448%	13	1,775	+5.325%
2026-09-16	9.0000	9.1300	8.4000	9.1300	-4.896%	7	1,784	-2.519%
2026-09-15	9.0000	9.6000	9.0000	9.6000	+7.263%	2	1,777	-7.292%
2026-09-14	9.4700	9.4700	8.9500	8.9500	-0.556%	17	1,779	-0.559%
2026-09-10	8.7000	9.0000	8.7000	9.0000	+6.635%	4	1,774	-1.111%
2026-09-08	9.0500	9.0500	8.4400	8.4400	-0.236%	26	1,771	+5.450%
2026-09-04	8.4600	8.4600	8.4600	8.4600	-4.407%	1	1,746	+5.201%
2026-09-02	9.0900	9.3000	8.8500	8.8500	-11.500%	36	1,746	+0.565%
2026-09-01	9.9000	10.0500	9.8700	10.0000	+2.041%	24	1,761	-11.000%
2026-08-31	9.8000	9.8000	9.8000	9.8000	-1.606%	2	1,755	-9.184%
2026-08-28	10.0200	10.0200	9.9200	9.9600	+0.505%	106	1,754	-10.643%
2026-08-27	9.8500	9.9100	9.8500	9.9100	-1.393%	56	1,649	-10.192%
2026-08-26	10.1300	10.1300	10.0000	10.0500	+1.310%	119	1,649	-11.443%
2026-08-25	9.9700	9.9700	9.9200	9.9200	+1.535%	101	1,531	-10.282%
2026-08-24	9.5200	9.7700	9.5200	9.7700	+5.622%	22	1,431	-8.905%
2026-08-21	9.2500	9.2500	9.2500	9.2500	-7.315%	1	1,409	-3.784%
2026-08-20	10.0000	10.0000	9.8500	9.9800	+4.175%	8	1,409	-10.822%
2026-08-19	9.5800	9.5800	9.5800	9.5800	-3.232%	1	1,401	-7.098%
2026-08-18	9.9000	9.9000	9.9000	9.9000	+9.272%	3	1,400	-10.101%
2026-08-17	9.0600	9.0600	9.0600	9.0600	-4.632%	1	1,403	-1.766%
2026-08-14	9.6500	9.6500	9.4300	9.5000	-2.863%	15	1,404	-6.316%
2026-08-13	9.7800	9.7800	9.7800	9.7800	+1.347%	30	1,417	-8.998%
2026-08-12	9.7500	9.7500	9.6500	9.6500	-5.392%	4	1,387	-7.772%
2026-08-11	10.5000	10.5000	10.2000	10.2000	-5.991%	6	1,391	-12.745%
2026-08-10	10.7700	10.8500	10.7700	10.8500	-6.385%	2	1,385	-17.972%
2026-08-07	11.5200	11.5900	11.5200	11.5900	-2.194%	2	1,383	-23.210%
2026-08-06	11.7700	11.8500	10.8000	11.8500	+3.493%	10	1,381	-24.895%
2026-08-04	11.7600	11.7600	11.4500	11.4500	-8.400%	9	1,371	-22.271%
2026-08-03	12.5000	12.5000	12.5000	12.5000	-5.589%	5	1,371	-28.800%
2026-07-31	13.2400	13.2400	13.2400	13.2400	-2.288%	1	1,371	-32.779%
2026-07-30	13.5500	13.5500	13.5500	13.5500	-3.352%	1	1,370	-34.317%
2026-07-29	13.9200	14.0200	13.8700	14.0200	+3.469%	3	1,369	-36.519%
2026-07-28	14.2500	14.6300	13.5500	13.5500	-1.812%	11	1,366	-34.317%
2026-07-27	13.6500	13.8000	13.6500	13.8000	-0.933%	2	1,371	-35.507%
2026-07-24	13.6600	13.9300	13.6600	13.9300	+3.185%	17	1,371	-36.109%
2026-07-23	12.9400	13.5000	12.9400	13.5000	+3.687%	11	1,380	-34.074%
2026-07-22	13.0200	13.0200	13.0200	13.0200	+0.774%	20	1,369	-31.644%
2026-07-21	13.0700	13.5400	12.7300	12.9200	-6.241%	12	1,349	-31.115%
2026-07-20	13.6100	13.8500	12.6500	13.7800	-0.145%	144	1,344	-35.414%
2026-07-17	14.2900	14.2900	13.2000	13.8000	-3.361%	20	1,300	-35.507%
2026-07-16	12.9000	14.4600	12.9000	14.2800	+16.098%	137	1,280	-37.675%
2026-07-15	12.0400	12.5000	11.9700	12.3000	+2.929%	41	1,394	-27.642%
2026-07-14	11.8200	12.0000	11.8200	11.9500	-2.049%	22	1,353	-25.523%
2026-07-13	11.7500	12.2100	11.7500	12.2000	+4.274%	172	1,335	-27.049%
2026-07-10	11.8000	11.8000	11.7000	11.7000	-0.847%	11	1,225	-23.932%
2026-07-07	11.4000	11.9000	11.4000	11.8000	+5.263%	26	1,236	-24.576%
2026-07-06	10.7000	11.2100	10.7000	11.2100	+1.909%	51	1,216	-20.607%
2026-07-02	11.0000	11.0000	11.0000	11.0000	+2.900%	1	1,214	-19.091%
2026-07-01	10.6500	10.6900	10.6400	10.6900	-0.927%	9	1,214	-16.745%
2026-06-30	11.1000	11.1000	10.7900	10.7900	0.000%	7	1,214	-17.516%
2026-06-29	11.6400	11.6400	10.7900	10.7900	-12.276%	5	1,215	-17.516%
2026-06-26	12.9600	12.9600	12.3000	12.3000	-6.178%	5	1,214	-27.642%
2026-06-25	13.3200	13.3200	13.1100	13.1100	+4.048%	13	1,213	-32.113%
2026-06-24	12.7200	12.8000	12.6000	12.6000	+3.704%	7	1,200	-29.365%
2026-06-22	13.0000	13.0000	11.3500	12.1500	+8.579%	15	1,199	-26.749%
2026-06-18	11.8000	11.9400	11.1900	11.1900	+0.720%	23	1,191	-20.465%
2026-06-17	11.1100	11.1100	11.1100	11.1100	-3.391%	1	1,191	-19.892%
2026-06-16	11.5000	11.5000	11.4600	11.5000	-3.766%	17	1,192	-22.609%
2026-06-12	11.0000	12.3800	11.0000	11.9500	+7.658%	47	1,190	-25.523%
2026-06-10	10.8500	11.1200	10.8500	11.1000	-0.716%	7	1,171	-19.820%
2026-06-09	11.1800	11.1800	11.1800	11.1800	+4.000%	1	1,164	-20.394%
2026-06-08	10.7500	10.7500	10.7500	10.7500	-1.647%	2	1,163	-17.209%
2026-06-05	10.6000	10.9300	10.6000	10.9300	+12.797%	11	1,163	-18.573%
2026-06-04	9.9000	9.9000	9.6800	9.6900	+0.937%	27	1,153	-8.153%
2026-06-03	10.0000	10.0000	9.6000	9.6000	-4.000%	2	1,153	-7.292%
2026-06-01	10.0500	10.0500	9.8500	10.0000	+5.263%	3	1,153	-11.000%
2026-05-29	9.0500	9.5900	8.7500	9.5000	+18.750%	36	1,150	-6.316%
2026-05-27	8.5700	8.7200	8.0000	8.0000	-4.192%	34	1,158	+11.250%
2026-05-26	8.6500	9.0000	8.1000	8.3500	-9.239%	67	1,169	+6.587%
2026-05-22	9.4500	9.4500	9.2000	9.2000	-8.000%	48	1,232	-3.261%
2026-05-21	10.5300	10.5300	10.0000	10.0000	-5.660%	6	1,233	-11.000%
2026-05-20	10.7400	10.7500	10.5000	10.6000	-5.778%	32	1,233	-16.038%
2026-05-19	11.8500	11.8600	11.2500	11.2500	0.000%	9	1,229	-20.889%
2026-05-15	11.8000	11.8000	11.2500	11.2500	-5.223%	27	1,229	-20.889%
2026-05-14	11.8700	11.8700	11.8700	11.8700	-1.083%	20	1,228	-25.021%
2026-05-13	12.0000	12.0000	12.0000	12.0000	-3.537%	5	1,123	-25.833%
2026-05-12	12.3500	12.6000	11.5900	12.4400	+6.781%	101	1,123	-28.457%
2026-05-11	11.7500	11.7500	11.4800	11.6500	-5.285%	6	1,123	-23.605%
2026-05-08	12.7500	12.7500	12.3000	12.3000	-6.107%	3	1,123	-27.642%
2026-05-07	12.5000	13.1000	12.5000	13.1000	0.000%	6	1,122	-32.061%
2026-05-05	12.5400	13.1000	12.4600	13.1000	+11.205%	28	1,116	-32.061%
2026-05-01	11.7800	11.7800	11.7800	11.7800	+2.346%	2	1,132	-24.448%
2026-04-30	11.5100	11.5100	11.5100	11.5100	-5.810%	1	1,132	-22.676%
2026-04-29	12.0000	12.2500	12.0000	12.2200	+7.476%	44	1,131	-27.169%
2026-04-28	11.3200	11.4000	11.3200	11.3700	+2.803%	12	1,087	-21.724%
2026-04-27	11.3000	11.3500	11.0600	11.0600	+0.090%	61	1,075	-19.530%
2026-04-24	11.0500	11.0500	11.0500	11.0500	+1.656%	20	1,014	-19.457%
2026-04-23	10.8900	10.9100	10.8700	10.8700	+3.721%	105	994	-18.123%
2026-04-22	10.6700	10.6700	10.4800	10.4800	-5.158%	170	889	-15.076%
2026-04-21	10.6700	11.0500	10.6700	11.0500	+1.376%	70	850	-19.457%
2026-04-20	11.6000	11.7800	10.7000	10.9000	+3.810%	40	850	-18.349%
2026-04-17	10.0500	10.5000	10.0500	10.5000	+8.247%	12	813	-15.238%
2026-04-16	10.0000	10.0000	9.7000	9.7000	-7.795%	45	803	-8.247%
2026-04-15	10.3000	10.5300	10.3000	10.5200	+2.434%	55	758	-15.399%
2026-04-14	10.1500	10.2700	10.1500	10.2700	+4.796%	7	703	-13.340%
2026-04-09	9.5000	9.8000	9.5000	9.8000	+2.618%	5	696	-9.184%
2026-04-08	9.7000	9.7000	9.5500	9.5500	-1.850%	16	691	-6.806%
2026-04-06	9.7300	9.7300	9.7300	9.7300	-5.073%	1	695	-8.530%
2026-04-02	10.6300	10.6300	10.2500	10.2500	-0.966%	38	696	-13.171%
2026-04-01	10.5000	10.5000	10.3500	10.3500	-7.175%	5	696	-14.010%
2026-03-31	11.6500	11.7000	11.1500	11.1500	-0.090%	50	701	-20.179%
2026-03-27	11.1600	11.1600	11.1600	11.1600	+4.299%	10	701	-20.251%
2026-03-20	10.6000	10.7000	10.6000	10.7000	+6.468%	200	691	-16.822%
2026-03-19	10.0500	10.0500	10.0500	10.0500	+2.030%	1	691	-11.443%
2026-03-18	9.8500	9.8500	9.8500	9.8500	-0.304%	1	692	-9.645%
2026-03-17	9.8800	9.8800	9.8800	9.8800	-8.007%	1	691	-9.919%
2026-03-12	10.7200	10.7400	10.7200	10.7400	+4.780%	4	690	-17.132%
2026-03-05	10.2500	10.2500	10.2500	10.2500	+13.385%	2	686	-13.171%
2026-03-04	9.0400	9.0400	9.0400	9.0400	-12.488%	70	684	-1.549%
2026-03-03	10.3400	10.3400	10.1000	10.3300	-11.330%	3	614	-13.843%
2026-02-27	11.6500	11.6500	11.6500	11.6500	+5.909%	1	612	-23.605%
2026-02-26	11.0000	11.0000	11.0000	11.0000	0.000%	1	613	-19.091%
2026-02-23	11.0000	11.0000	11.0000	11.0000	+1.664%	6	612	-19.091%
2026-02-18	10.8200	10.8200	10.8200	10.8200	-5.088%	1	607	-17.745%
2026-02-12	11.4000	11.4000	11.4000	11.4000	+10.680%	1	606	-21.930%
2026-02-10	10.3000	10.3000	10.3000	10.3000	+0.980%	21	605	-13.592%
2026-02-06	10.2000	10.2000	10.2000	10.2000	+2.102%	8	584	-12.745%
2026-02-04	9.9900	9.9900	9.9900	9.9900	+8.587%	1	592	-10.911%
2026-01-30	8.9000	9.2000	8.9000	9.2000	+3.371%	13	591	-3.261%
2026-01-29	9.1500	9.1500	8.9000	8.9000	-4.915%	3	578	0.000%
2026-01-28	9.3600	9.3600	9.3600	9.3600	+1.739%	1	579	-4.915%
2026-01-27	9.2000	9.2000	9.2000	9.2000	-6.122%	1	580	-3.261%
2026-01-26	9.8000	9.8000	9.8000	9.8000	+5.717%	10	579	-9.184%
2026-01-22	9.8500	9.8500	9.2700	9.2700	-10.435%	2	589	-3.991%
2026-01-21	10.3500	10.3500	10.3500	10.3500	+3.293%	1	590	-14.010%
2026-01-20	9.9000	10.0200	9.9000	10.0200	-13.918%	4	589	-11.178%
2026-01-15	11.6400	11.6400	11.6400	11.6400	+5.818%	1	592	-23.540%
2026-01-09	11.6000	12.1200	10.8200	11.0000	-7.173%	31	593	-19.091%
2026-01-08	12.0500	12.1600	11.7000	11.8500	-2.948%	21	592	-24.895%
2026-01-07	11.8500	12.8400	11.8000	12.2100	-6.077%	4	592	-27.109%
2026-01-05	12.0000	13.2000	12.0000	13.0000	+4.000%	26	573	-31.538%
2026-01-02	13.2600	13.2600	12.5000	12.5000	-10.905%	13	573	-28.800%
2025-12-26	13.8100	14.0300	13.8100	14.0300	+9.781%	2	563	-36.565%
2025-12-23	12.7800	12.7800	12.7800	12.7800	+1.671%	10	563	-30.360%
2025-12-22	12.8900	12.9300	12.5100	12.5700	-8.913%	12	573	-29.196%
2025-12-19	13.5500	13.8000	12.6800	13.8000	-2.611%	15	585	-35.507%
2025-12-18	14.1700	14.1700	14.1700	14.1700	-4.643%	1	596	-37.191%
2025-12-17	14.8600	14.8600	14.8600	14.8600	+9.265%	10	596	-40.108%
2025-12-15	13.6000	13.6000	13.6000	13.6000	+4.615%	1	586	-34.559%
2025-12-12	13.0000	13.0000	13.0000	13.0000	+2.848%	2	585	-31.538%
2025-12-11	12.6900	12.6900	12.6400	12.6400	-2.394%	10	585	-29.589%
2025-12-10	13.0000	13.0000	12.8900	12.9500	-4.919%	17	595	-31.274%
2025-12-08	13.6200	13.6200	13.6200	13.6200	+0.964%	1	592	-34.655%
2025-12-04	13.4900	13.4900	13.4900	13.4900	-11.367%	2	593	-34.025%
2025-12-03	15.2800	15.2800	15.2100	15.2200	-5.348%	5	591	-41.524%
2025-12-01	15.7800	16.1700	15.5100	16.0800	+3.276%	19	586	-44.652%
2025-11-28	15.5700	15.5700	15.5700	15.5700	-0.575%	1	569	-42.839%
2025-11-26	15.7200	15.7200	15.5000	15.6600	-3.094%	5	563	-43.167%
2025-11-24	16.1100	16.2000	15.9000	16.1600	-4.209%	12	563	-44.926%
2025-11-21	16.6700	16.9000	16.2000	16.8700	+2.866%	157	562	-47.244%
2025-11-20	15.8200	16.4000	15.8200	16.4000	+6.771%	13	407	-45.732%
2025-11-17	15.3600	15.3600	15.3600	15.3600	+2.537%	1	396	-42.057%
2025-11-14	14.5500	14.9800	14.5000	14.9800	+4.390%	4	395	-40.587%
2025-11-13	14.3500	14.3500	14.3500	14.3500	+2.500%	1	393	-37.979%
2025-11-07	13.5000	14.0000	13.5000	14.0000	-0.356%	2	392	-36.429%
2025-11-06	13.5000	14.0500	13.5000	14.0500	+19.473%	3	392	-36.655%
2025-10-29	11.7600	11.7600	11.7600	11.7600	-1.176%	1	392	-24.320%
2025-10-27	11.9000	11.9000	11.9000	11.9000	-4.800%	1	391	-25.210%
2025-10-23	12.5000	12.5000	12.5000	12.5000	-6.925%	2	391	-28.800%
2025-10-22	13.0000	13.4500	13.0000	13.4300	+7.012%	9	389	-33.730%
2025-10-17	11.1000	12.5500	11.1000	12.5500	+27.024%	3	385	-29.084%
2025-10-16	9.8800	9.8800	9.8800	9.8800	-3.137%	1	384	-9.919%
2025-10-14	10.2000	10.2000	10.2000	10.2000	+2.000%	5	384	-12.745%
2025-10-13	10.5500	10.5500	10.0000	10.0000	-6.279%	19	384	-11.000%
2025-10-10	10.4000	10.6700	10.1100	10.6700	-3.874%	15	394	-16.589%
2025-10-08	10.3000	11.1000	10.3000	11.1000	-4.721%	16	385	-19.820%
2025-10-07	12.6800	12.6800	11.6500	11.6500	0.000%	3	385	-23.605%
2025-10-06	11.9800	11.9800	11.6500	11.6500	-8.627%	5	387	-23.605%
2025-10-02	13.2000	13.2000	12.7500	12.7500	-8.273%	2	388	-30.196%
2025-10-01	14.2500	14.3000	13.8400	13.9000	-7.333%	10	390	-35.971%
2025-09-30	15.4500	15.4500	15.0000	15.0000	-1.316%	4	390	-40.667%
2025-09-29	14.7500	15.4500	14.7000	15.2000	+1.672%	8	392	-41.447%
2025-09-26	15.4000	15.4000	14.9000	14.9500	-0.993%	341	389	-40.468%
2025-09-25	14.5000	15.1000	14.5000	15.1000	+5.594%	21	126	-41.060%
2025-09-24	14.3400	14.4500	14.2600	14.3000	-8.333%	102	124	-37.762%
2025-09-19	15.6900	15.6900	15.6000	15.6000	-6.024%	22	24	-42.949%
2025-09-17	16.7000	16.7000	16.6000	16.6000	0.000%	4	4	-46.386%

.dark-mode .kXDbm9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kXDbm9{ 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