Dark

ASTS20280121P45
ASTS Jan 21 2028 45.00 Put (ASTS280121P00045000)
option OPRA

EOD

Oct 1, 2026

11.35+8.095%(+0.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.3500	11.3500	11.3500	11.3500	+8.095%	3	4,025	0.000%
2026-09-30	10.5000	10.5000	10.5000	10.5000	-3.670%	1	4,022	+8.095%
2026-09-29	10.8000	10.9700	10.8000	10.9000	+3.810%	4	4,023	+4.128%
2026-09-25	10.8000	10.8000	10.5000	10.5000	-3.226%	172	4,021	+8.095%
2026-09-23	10.8500	10.8500	10.8500	10.8500	+0.463%	1	4,165	+4.608%
2026-09-21	10.8000	10.8000	10.8000	10.8000	-4.846%	1	4,164	+5.093%
2026-09-18	11.3500	11.3500	11.3500	11.3500	+1.794%	150	4,163	0.000%
2026-09-17	11.1500	11.1500	11.1500	11.1500	-3.043%	1	4,013	+1.794%
2026-09-14	11.8000	11.8000	11.3500	11.5000	-1.288%	121	4,013	-1.304%
2026-09-11	11.6500	11.6500	11.6500	11.6500	+3.097%	1	4,043	-2.575%
2026-09-09	11.3000	11.3000	11.3000	11.3000	+5.116%	1	4,042	+0.442%
2026-09-08	10.9600	10.9600	10.7500	10.7500	-5.702%	2	4,041	+5.581%
2026-09-03	11.4000	11.4000	11.4000	11.4000	+0.796%	1	4,043	-0.439%
2026-09-02	11.5500	11.6500	11.3100	11.3100	-8.937%	19	4,040	+0.354%
2026-08-31	12.6000	12.6000	12.4200	12.4200	+1.803%	2	4,057	-8.615%
2026-08-28	12.2000	12.2000	12.2000	12.2000	-4.538%	1	4,057	-6.967%
2026-08-25	12.7800	12.7800	12.7800	12.7800	+6.058%	1	4,056	-11.189%
2026-08-24	12.0500	12.0500	12.0500	12.0500	+3.433%	1	4,056	-5.809%
2026-08-21	11.5000	12.0000	11.5000	11.6500	-7.540%	3	4,055	-2.575%
2026-08-20	12.6000	12.6000	12.6000	12.6000	+1.205%	2	4,056	-9.921%
2026-08-19	12.4500	12.4500	12.4500	12.4500	+3.577%	1	4,058	-8.835%
2026-08-18	11.9500	12.0200	11.9500	12.0200	-0.249%	2	4,057	-5.574%
2026-08-12	12.5000	12.5000	12.0500	12.0500	-6.226%	4	4,055	-5.809%
2026-08-11	13.0100	13.0200	12.8500	12.8500	-5.166%	12	4,053	-11.673%
2026-08-10	13.5500	13.5500	13.5500	13.5500	+1.044%	30	4,065	-16.236%
2026-08-07	13.4100	13.4100	13.4100	13.4100	-5.363%	1	4,035	-15.362%
2026-08-05	14.1700	14.1700	14.1700	14.1700	-1.938%	120	4,035	-19.901%
2026-08-04	14.4500	14.4500	14.4500	14.4500	-14.039%	16	4,129	-21.453%
2026-07-30	16.6000	16.8700	16.6000	16.8100	+0.961%	16	4,129	-32.481%
2026-07-28	17.3300	17.3300	16.6400	16.6500	+0.604%	61	4,119	-31.832%
2026-07-27	16.5500	16.5500	16.5500	16.5500	-1.780%	15	4,118	-31.420%
2026-07-24	16.8500	16.8500	16.8500	16.8500	+7.120%	1	4,133	-32.641%
2026-07-21	15.8500	15.8500	15.7300	15.7300	-8.119%	6	4,133	-27.845%
2026-07-16	16.8000	17.2500	16.8000	17.1200	+16.860%	38	4,129	-33.703%
2026-07-14	14.6500	14.6500	14.6500	14.6500	-2.333%	1	4,126	-22.526%
2026-07-13	14.6000	15.1000	14.6000	15.0000	+6.157%	32	4,125	-24.333%
2026-07-09	14.1300	14.1300	14.1300	14.1300	+1.655%	10	4,115	-19.674%
2026-07-06	13.9600	13.9600	13.9000	13.9000	+6.759%	52	4,125	-18.345%
2026-07-01	13.2900	13.2900	13.0200	13.0200	-0.230%	46	4,123	-12.826%
2026-06-30	13.5700	13.5800	13.0500	13.0500	-8.292%	14	4,098	-13.027%
2026-06-29	14.2400	14.2400	14.2300	14.2300	-11.889%	2	4,102	-20.239%
2026-06-25	15.9400	16.4000	15.9400	16.1500	+2.540%	10	4,100	-29.721%
2026-06-24	15.6700	15.7500	15.4100	15.7500	+7.216%	53	4,097	-27.937%
2026-06-23	14.6900	14.6900	14.6900	14.6900	-0.743%	1	4,102	-22.737%
2026-06-22	14.7800	14.8000	14.7800	14.8000	+3.208%	3	4,101	-23.311%
2026-06-18	14.3500	14.3500	14.3400	14.3400	+5.830%	3	4,095	-20.851%
2026-06-16	13.5500	13.5500	13.5500	13.5500	-1.095%	1	4,095	-16.236%
2026-06-15	14.1800	14.1800	13.7000	13.7000	-5.777%	89	4,096	-17.153%
2026-06-12	14.2800	14.6700	14.2800	14.5400	+6.520%	28	4,030	-21.939%
2026-06-09	13.6500	13.6500	13.6500	13.6500	+3.645%	1	4,005	-16.850%
2026-06-08	12.8500	13.1700	12.8500	13.1700	+11.139%	120	4,005	-13.819%
2026-06-01	11.8500	11.8500	11.8500	11.8500	0.000%	2	3,936	-4.219%
2026-05-29	11.8500	11.8500	11.8500	11.8500	+17.560%	1	3,936	-4.219%
2026-05-28	10.0800	10.0800	10.0800	10.0800	+1.818%	8	3,935	+12.599%
2026-05-27	10.3600	10.4200	9.9000	9.9000	-5.714%	33	3,927	+14.646%
2026-05-26	9.5000	10.7500	9.5000	10.5000	-11.765%	335	3,896	+8.095%
2026-05-22	11.9000	11.9000	11.9000	11.9000	-6.225%	1	4,126	-4.622%
2026-05-21	12.6900	12.6900	12.6800	12.6900	-4.082%	5	4,131	-10.559%
2026-05-20	13.4500	13.4500	13.2000	13.2300	-5.025%	6	4,131	-14.210%
2026-05-18	13.2700	13.9700	13.2700	13.9300	+2.804%	4	4,128	-18.521%
2026-05-15	14.4000	14.4000	13.5500	13.5500	-3.214%	90	4,128	-16.236%
2026-05-14	14.1500	14.6100	14.0000	14.0000	-4.372%	42	4,048	-18.929%
2026-05-13	14.9700	14.9700	14.6400	14.6400	-3.684%	2	3,997	-22.473%
2026-05-12	15.0400	15.2100	14.7200	15.2000	+7.042%	14	3,997	-25.329%
2026-05-11	14.0100	14.2200	14.0100	14.2000	-3.401%	4	3,997	-20.070%
2026-05-08	15.5000	15.5000	14.7000	14.7000	-7.547%	7	3,999	-22.789%
2026-05-07	15.8600	15.9000	15.8600	15.9000	+4.674%	5	4,003	-28.616%
2026-05-06	15.5500	15.5500	15.1900	15.1900	-2.000%	2	3,998	-25.280%
2026-05-05	14.4000	15.5700	14.4000	15.5000	+4.377%	7	3,998	-26.774%
2026-05-04	14.7500	14.8500	14.7500	14.8500	+4.137%	11	3,991	-23.569%
2026-05-01	14.2400	14.2600	14.2400	14.2600	+0.070%	3	3,987	-20.407%
2026-04-30	14.2500	14.2500	14.2500	14.2500	-6.802%	1	3,987	-20.351%
2026-04-29	15.2900	15.2900	15.2900	15.2900	+6.181%	1	3,988	-25.768%
2026-04-28	14.4000	14.4000	14.4000	14.4000	+2.857%	1	3,987	-21.181%
2026-04-27	14.0000	14.0000	14.0000	14.0000	+7.858%	15	3,986	-18.929%
2026-04-22	13.0700	13.1200	12.9800	12.9800	-6.484%	105	4,001	-12.558%
2026-04-20	13.8800	13.8800	13.8800	13.8800	+10.863%	5	3,996	-18.228%
2026-04-16	12.5200	12.5200	12.5200	12.5200	-1.417%	2	3,991	-9.345%
2026-04-15	12.7000	12.7000	12.7000	12.7000	+0.954%	1	3,989	-10.630%
2026-04-14	12.5800	12.5800	12.5800	12.5800	+6.520%	1	3,988	-9.777%
2026-04-08	11.8100	11.8100	11.8100	11.8100	-4.604%	1	3,987	-3.895%
2026-04-07	12.4100	12.6300	12.3400	12.3800	+2.568%	9	3,988	-8.320%
2026-04-06	12.1500	12.1500	12.0700	12.0700	-3.978%	4	3,983	-5.965%
2026-04-02	12.5700	12.5700	12.5700	12.5700	-3.678%	25	3,983	-9.706%
2026-04-01	13.0500	13.0500	13.0500	13.0500	-6.115%	1	3,983	-13.027%
2026-03-31	13.9000	13.9000	13.9000	13.9000	-5.699%	1	3,982	-18.345%
2026-03-30	14.1000	14.7400	14.1000	14.7400	+5.061%	2	3,983	-22.999%
2026-03-27	13.8400	14.0400	13.2000	14.0300	+10.039%	15	3,981	-19.102%
2026-03-26	12.2500	12.7500	12.2500	12.7500	+5.372%	3	3,971	-10.980%
2026-03-25	12.2500	12.2500	11.8500	12.1000	-5.837%	12	3,970	-6.198%
2026-03-23	12.7200	12.8500	12.7200	12.8500	+5.761%	5	3,975	-11.673%
2026-03-20	12.1500	12.1500	12.1500	12.1500	-3.187%	5	3,975	-6.584%
2026-03-19	12.0000	12.6700	12.0000	12.5500	+2.033%	62	3,980	-9.562%
2026-03-17	12.4500	12.4500	12.3000	12.3000	-2.381%	17	3,978	-7.724%
2026-03-13	13.3200	13.3200	12.6000	12.6000	-6.667%	2	3,993	-9.921%
2026-03-12	13.6200	13.6200	13.2500	13.5000	+14.407%	12	3,992	-15.926%
2026-03-04	12.0000	12.0000	11.8000	11.8000	-4.839%	10	3,981	-3.814%
2026-03-03	13.1000	13.1000	12.4000	12.4000	-8.487%	11	3,986	-8.468%
2026-03-02	13.9400	13.9400	13.5500	13.5500	-2.166%	296	3,995	-16.236%
2026-02-27	13.8500	13.8500	13.8500	13.8500	+6.538%	5	3,699	-18.051%
2026-02-23	13.0000	13.1000	13.0000	13.0000	-2.622%	35	3,694	-12.692%
2026-02-19	13.5000	13.5000	13.3500	13.3500	-0.373%	14	3,708	-14.981%
2026-02-18	13.4000	13.4000	13.4000	13.4000	-3.597%	25	3,694	-15.299%
2026-02-13	14.6200	14.6200	13.9000	13.9000	-1.488%	193	3,830	-18.345%
2026-02-12	15.0000	15.0000	13.9000	14.1100	+11.453%	252	3,830	-19.561%
2026-02-10	12.2500	12.6600	12.2500	12.6600	+3.011%	35	3,654	-10.348%
2026-02-06	12.3500	12.3500	12.2900	12.2900	-5.462%	3	3,634	-7.648%
2026-02-05	12.6600	13.0000	12.6600	13.0000	+7.349%	7	3,631	-12.692%
2026-02-04	12.2000	12.2000	12.1100	12.1100	+8.125%	31	3,633	-6.276%
2026-02-03	11.7000	11.7000	11.2000	11.2000	-4.681%	46	3,630	+1.339%
2026-02-02	11.8000	11.8000	11.7000	11.7500	+12.440%	201	3,631	-3.404%
2026-01-30	10.4500	10.4500	10.4500	10.4500	-1.415%	8	3,631	+8.612%
2026-01-28	11.8000	11.8000	10.6000	10.6000	-10.924%	46	3,631	+7.075%
2026-01-26	11.9000	11.9000	11.9000	11.9000	+6.250%	1	3,631	-4.622%
2026-01-23	11.2000	11.2000	11.2000	11.2000	-0.444%	1	3,630	+1.339%
2026-01-22	11.7500	11.7500	11.2500	11.2500	-15.094%	75	3,631	+0.889%
2026-01-21	11.9400	13.3500	11.9400	13.2500	+11.345%	15	3,631	-14.340%
2026-01-20	12.0000	12.0500	11.8000	11.9000	+0.847%	43	3,641	-4.622%
2026-01-16	12.6100	12.6500	11.7500	11.8000	-10.266%	118	3,649	-3.814%
2026-01-15	13.7000	13.7000	13.1500	13.1500	-6.738%	15	3,649	-13.688%
2026-01-13	14.1000	14.1000	14.1000	14.1000	+1.075%	2	3,664	-19.504%
2026-01-09	14.3000	14.3000	13.9500	13.9500	-3.727%	6	3,664	-18.638%
2026-01-08	14.4900	14.4900	14.4900	14.4900	+0.625%	2	3,668	-21.670%
2026-01-07	14.4000	14.4000	14.4000	14.4000	-2.041%	4	3,670	-21.181%
2026-01-05	15.7500	15.9100	14.7000	14.7000	-5.466%	63	3,724	-22.789%
2026-01-02	16.1000	16.1900	15.5500	15.5500	-5.758%	9	3,724	-27.010%
2025-12-31	16.5000	16.5000	16.5000	16.5000	-2.425%	5	3,717	-31.212%
2025-12-26	16.2400	16.9100	16.2400	16.9100	+9.097%	3	3,717	-32.880%
2025-12-24	15.4600	16.2400	13.5600	15.5000	-4.203%	14	3,714	-26.774%
2025-12-19	16.1800	16.1800	16.1800	16.1800	-7.648%	2	3,714	-29.852%
2025-12-17	17.5200	17.5200	17.5200	17.5200	+13.766%	2	3,716	-35.217%
2025-12-12	15.4000	15.4000	15.4000	15.4000	0.000%	1	3,714	-26.299%
2025-12-11	15.4000	15.4000	15.4000	15.4000	-1.282%	1	3,713	-26.299%
2025-12-10	15.6000	15.6000	15.6000	15.6000	-6.306%	5	3,712	-27.244%
2025-12-09	16.6500	16.6500	16.6500	16.6500	-6.197%	5	3,717	-31.832%
2025-12-03	18.7400	18.7400	17.7500	17.7500	-5.333%	3	3,717	-36.056%
2025-12-02	18.7500	18.7500	18.7500	18.7500	-3.599%	10	3,716	-39.467%
2025-12-01	19.4500	19.4500	19.4500	19.4500	+3.733%	4	3,706	-41.645%
2025-11-28	18.7500	18.7500	18.7500	18.7500	-2.089%	10	3,710	-39.467%
2025-11-26	18.8000	19.1500	18.8000	19.1500	+0.157%	3	3,697	-40.731%
2025-11-25	19.1200	19.1200	19.1200	19.1200	-1.949%	10	3,697	-40.638%
2025-11-24	19.2500	19.5000	19.2500	19.5000	-3.130%	5	3,687	-41.795%
2025-11-21	19.3500	20.1300	19.3500	20.1300	+1.821%	56	3,682	-43.616%
2025-11-20	19.3500	19.7700	19.2000	19.7700	+2.065%	20	3,627	-42.590%
2025-11-18	19.6500	19.6500	18.8500	19.3700	+4.364%	11	3,626	-41.404%
2025-11-17	18.0800	18.5600	18.0800	18.5600	+0.870%	18	3,615	-38.847%
2025-11-14	17.9500	18.4000	17.9500	18.4000	+3.024%	15	3,607	-38.315%
2025-11-13	17.5000	18.0000	17.4400	17.8600	+5.059%	6	3,597	-36.450%
2025-11-06	17.0000	17.0000	17.0000	17.0000	+1.796%	40	3,593	-33.235%
2025-11-05	16.7000	16.7000	16.7000	16.7000	+4.375%	1	3,593	-32.036%
2025-11-04	16.0000	16.0000	16.0000	16.0000	+14.286%	10	3,594	-29.063%
2025-10-29	14.0000	14.0000	13.9700	14.0000	-3.448%	12	3,584	-18.929%
2025-10-27	14.5000	14.5000	14.5000	14.5000	-3.654%	1	3,575	-21.724%
2025-10-22	15.0000	15.1500	15.0000	15.0500	+8.273%	4	3,575	-24.585%
2025-10-20	13.9000	13.9000	13.9000	13.9000	+5.303%	3	3,568	-18.345%
2025-10-15	12.7000	13.2000	12.7000	13.2000	+7.317%	8	3,568	-14.015%
2025-10-14	12.9500	12.9500	12.3000	12.3000	-4.651%	85	3,563	-7.724%
2025-10-09	13.0000	13.0000	12.9000	12.9000	-3.731%	4	3,482	-12.016%
2025-10-08	12.7500	13.4000	12.7000	13.4000	-4.286%	20	3,482	-15.299%
2025-10-07	14.9800	14.9800	14.0000	14.0000	-0.709%	16	3,482	-18.929%
2025-10-06	14.7000	14.8000	13.8500	14.1000	-7.237%	5,711	3,484	-19.504%
2025-10-03	15.2000	15.2000	15.2000	15.2000	-3.797%	2	39	-25.329%
2025-10-02	15.8000	15.8000	15.8000	15.8000	-7.059%	1	39	-28.165%
2025-10-01	17.0000	17.0000	17.0000	17.0000	-5.556%	3	39	-33.235%
2025-09-25	18.0000	18.0000	18.0000	18.0000	+3.448%	5	42	-36.944%
2025-09-24	17.2500	17.4000	17.2500	17.4000	-1.080%	26	37	-34.770%
2025-09-23	17.5900	17.5900	17.5900	17.5900	-6.684%	1	34	-35.475%
2025-09-19	19.4700	19.4700	18.7900	18.8500	-4.798%	23	33	-39.788%
2025-09-18	19.8000	19.8000	19.8000	19.8000	-1.493%	2	10	-42.677%
2025-09-16	20.0000	20.1800	20.0000	20.1000	+2.030%	5	8	-43.532%
2025-09-15	19.7000	19.7000	19.7000	19.7000	0.000%	3	3	-42.386%

.dark-mode .J4XPXx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J4XPXx{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P45ASTS Jan 21 2028 45.00 Put (ASTS280121P00045000)option OPRA

ASTS20280121P45
ASTS Jan 21 2028 45.00 Put (ASTS280121P00045000)
option OPRA