Dark

ASTS20280121P50
ASTS Jan 21 2028 50.00 Put (ASTS280121P00050000)
option OPRA

EOD

Oct 1, 2026

14.25+2.888%(+0.40)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.8200	14.2500	13.8200	14.2500	+2.888%	15	3,113	0.000%
2026-09-30	13.1100	13.8500	13.1100	13.8500	+2.593%	4	3,111	+2.888%
2026-09-29	13.6600	13.7000	13.5000	13.5000	+1.124%	3	3,110	+5.556%
2026-09-28	13.3500	13.3500	13.3500	13.3500	+4.297%	1	3,111	+6.742%
2026-09-22	13.3000	13.3000	12.8000	12.8000	-3.976%	9	3,112	+11.328%
2026-09-21	13.5000	13.5000	13.3300	13.3300	-5.728%	2	3,113	+6.902%
2026-09-18	14.3800	14.3900	14.1400	14.1400	+5.130%	52	3,115	+0.778%
2026-09-17	13.4500	13.4500	13.4500	13.4500	-6.272%	1	3,065	+5.948%
2026-09-15	14.3500	14.3500	14.3500	14.3500	+1.845%	1	3,065	-0.697%
2026-09-14	14.0900	14.0900	14.0900	14.0900	-0.071%	5	3,065	+1.136%
2026-09-10	14.0000	14.1000	14.0000	14.1000	-2.355%	15	3,065	+1.064%
2026-09-09	13.8500	14.4400	13.8500	14.4400	+9.477%	3	3,062	-1.316%
2026-09-08	13.7800	13.7800	13.0500	13.1900	-5.786%	11	3,059	+8.036%
2026-09-04	14.0000	14.0000	14.0000	14.0000	-0.920%	1	3,058	+1.786%
2026-09-03	13.9500	14.2500	13.9500	14.1300	+0.929%	12	3,058	+0.849%
2026-09-02	14.3100	14.3100	14.0000	14.0000	-7.285%	11	3,058	+1.786%
2026-08-31	15.3300	15.3300	15.0000	15.1000	-2.455%	8	3,059	-5.629%
2026-08-28	15.0500	15.6300	15.0500	15.4800	+3.200%	71	3,058	-7.946%
2026-08-27	14.9100	15.0000	14.9100	15.0000	-3.351%	2	3,006	-5.000%
2026-08-26	15.5600	15.7000	15.5200	15.5200	-0.449%	53	3,007	-8.183%
2026-08-25	15.2500	15.5900	15.1500	15.5900	+3.382%	70	2,957	-8.595%
2026-08-24	15.1100	15.1100	15.0800	15.0800	+0.266%	102	2,901	-5.504%
2026-08-19	15.0400	15.0400	15.0400	15.0400	+0.535%	5	2,801	-5.253%
2026-08-18	14.9600	14.9600	14.9600	14.9600	+6.175%	3	2,806	-4.746%
2026-08-17	14.2400	14.2400	14.0900	14.0900	-4.990%	15	2,806	+1.136%
2026-08-14	14.8500	14.8500	14.8300	14.8300	+0.203%	10	2,816	-3.911%
2026-08-13	14.8800	14.9400	14.7000	14.8000	+1.370%	8	2,819	-3.716%
2026-08-12	14.6000	14.6000	14.6000	14.6000	-7.302%	6	2,819	-2.397%
2026-08-11	15.7500	15.7500	15.7500	15.7500	-3.137%	1	2,819	-9.524%
2026-08-10	16.2600	16.2600	16.2600	16.2600	-1.871%	1	2,820	-12.362%
2026-08-07	16.7500	16.7500	16.5700	16.5700	-0.897%	11	2,820	-14.001%
2026-08-05	16.7200	16.7200	16.7200	16.7200	-1.240%	9	2,820	-14.773%
2026-08-04	17.1700	17.6500	16.9000	16.9300	-7.385%	52	2,829	-15.830%
2026-08-03	19.4300	19.4300	18.2600	18.2800	-7.537%	20	2,830	-22.046%
2026-07-31	19.7700	19.7700	19.7700	19.7700	+1.385%	1	2,835	-27.921%
2026-07-30	19.7300	20.0400	19.5000	19.5000	-4.177%	110	2,834	-26.923%
2026-07-29	19.5400	20.3500	19.5400	20.3500	+1.193%	25	2,779	-29.975%
2026-07-28	20.6900	20.6900	19.7700	20.1100	+1.463%	58	2,778	-29.140%
2026-07-27	19.8200	19.8200	19.8200	19.8200	-1.196%	2	2,801	-28.103%
2026-07-24	20.4400	20.4400	19.9900	20.0600	+2.872%	17	2,801	-28.963%
2026-07-23	19.2500	19.6500	19.0800	19.5000	+3.834%	16	2,800	-26.923%
2026-07-21	19.5500	19.5500	18.7000	18.7800	-7.030%	13	2,799	-24.121%
2026-07-20	20.2000	20.2000	20.2000	20.2000	+4.016%	2	2,799	-29.455%
2026-07-17	19.9800	20.1700	19.4200	19.4200	-6.859%	40	2,797	-26.622%
2026-07-16	19.4000	20.8500	19.3500	20.8500	+15.193%	142	2,792	-31.655%
2026-07-15	18.1000	18.3500	17.9200	18.1000	+3.370%	55	2,782	-21.271%
2026-07-14	17.3500	17.5100	17.3500	17.5100	-2.015%	21	2,781	-18.618%
2026-07-13	17.8500	18.1700	17.8500	17.8700	+3.895%	68	2,781	-20.257%
2026-07-10	17.2000	17.2000	17.2000	17.2000	+0.292%	1	2,755	-17.151%
2026-07-07	17.1500	17.1500	17.1500	17.1500	+5.538%	5	2,755	-16.910%
2026-07-06	16.2500	16.2500	16.2500	16.2500	-0.915%	20	2,755	-12.308%
2026-07-02	15.9700	16.4000	15.9000	16.4000	+6.286%	23	2,755	-13.110%
2026-07-01	15.4300	15.4300	15.4300	15.4300	-0.452%	6	2,755	-7.647%
2026-06-30	15.5000	15.5000	15.5000	15.5000	-8.824%	1	2,761	-8.065%
2026-06-29	16.9500	17.0000	16.9500	17.0000	-4.868%	30	2,761	-16.176%
2026-06-26	18.1400	18.1400	17.8700	17.8700	-7.887%	2	2,761	-20.257%
2026-06-25	18.9700	19.4400	18.8000	19.4000	+3.854%	47	2,763	-26.546%
2026-06-24	18.1000	18.8800	18.1000	18.6800	+4.650%	44	2,749	-23.715%
2026-06-23	18.1000	18.1000	17.2800	17.8500	0.000%	79	2,725	-20.168%
2026-06-22	17.5700	18.0000	17.5200	17.8500	+3.478%	304	2,760	-20.168%
2026-06-18	16.4800	17.2500	16.4800	17.2500	+2.740%	4	2,757	-17.391%
2026-06-16	16.7000	16.7900	16.7000	16.7900	+3.260%	4	2,757	-15.128%
2026-06-15	16.7500	16.7500	16.2600	16.2600	-5.739%	323	2,757	-12.362%
2026-06-12	16.5000	17.3400	16.5000	17.2500	+10.577%	21	2,620	-17.391%
2026-06-11	15.6000	15.6000	15.6000	15.6000	-4.878%	1	2,617	-8.654%
2026-06-10	16.0000	16.4000	16.0000	16.4000	+2.181%	6	2,617	-13.110%
2026-06-09	16.5000	16.5000	16.0500	16.0500	+2.687%	31	2,616	-11.215%
2026-06-08	15.3500	15.6300	15.3500	15.6300	-1.076%	39	2,619	-8.829%
2026-06-05	15.8000	15.8000	15.8000	15.8000	+12.057%	1	2,630	-9.810%
2026-06-04	14.1000	14.1000	14.1000	14.1000	+4.444%	1	2,629	+1.064%
2026-06-02	13.5000	13.5000	13.5000	13.5000	-4.594%	1	2,629	+5.556%
2026-06-01	14.7100	14.7100	14.1500	14.1500	+2.166%	31	2,629	+0.707%
2026-05-29	13.3400	14.0500	13.3400	13.8500	+10.800%	13	2,629	+2.888%
2026-05-28	12.5000	12.5000	12.5000	12.5000	+2.041%	3	2,625	+14.000%
2026-05-27	12.2500	12.2500	12.2500	12.2500	-2.000%	1	2,625	+16.327%
2026-05-26	13.2100	13.2100	12.5000	12.5000	-10.072%	22	2,625	+14.000%
2026-05-22	14.6300	14.7500	13.6300	13.9000	-10.380%	85	2,625	+2.518%
2026-05-20	16.1400	16.1400	15.5100	15.5100	-6.566%	29	2,625	-8.124%
2026-05-15	17.2000	17.2000	16.6000	16.6000	-0.599%	12	2,625	-14.157%
2026-05-14	16.5800	16.7000	16.4200	16.7000	-4.571%	7	2,625	-14.671%
2026-05-12	18.0000	18.2000	17.5000	17.5000	+3.612%	29	2,610	-18.571%
2026-05-11	16.8300	17.3800	16.8300	16.8900	-5.112%	8	2,610	-15.631%
2026-05-08	18.7400	18.7400	17.8000	17.8000	-5.620%	40	2,607	-19.944%
2026-05-07	18.8000	18.9000	18.8000	18.8600	+5.070%	3	2,605	-24.443%
2026-05-06	18.4200	18.4200	17.8500	17.9500	-5.277%	19	2,605	-20.613%
2026-05-05	18.1300	18.9500	18.1300	18.9500	+6.162%	4	2,606	-24.802%
2026-05-04	17.8000	17.8500	17.8000	17.8500	+4.021%	8	2,606	-20.168%
2026-05-01	17.1600	17.1600	17.1600	17.1600	+1.418%	1	2,603	-16.958%
2026-04-30	17.0000	17.0000	16.9200	16.9200	-6.000%	6	2,603	-15.780%
2026-04-29	17.5000	18.0000	17.2900	18.0000	+5.882%	12	2,603	-20.833%
2026-04-28	16.4800	17.0000	16.4700	17.0000	+2.102%	9	2,603	-16.176%
2026-04-27	16.9000	16.9000	16.6200	16.6500	+0.909%	6	2,602	-14.414%
2026-04-24	16.5000	16.5000	16.5000	16.5000	+2.041%	1	2,602	-13.636%
2026-04-23	16.1700	16.1700	16.1700	16.1700	+4.457%	1	2,602	-11.874%
2026-04-22	15.6000	15.6200	15.4800	15.4800	-5.263%	71	2,601	-7.946%
2026-04-20	16.8000	16.8000	16.3400	16.3400	+6.450%	6	2,591	-12.791%
2026-04-17	15.0000	15.3900	14.9500	15.3500	+4.068%	57	2,589	-7.166%
2026-04-16	14.9900	14.9900	14.7500	14.7500	-2.961%	2	2,638	-3.390%
2026-04-15	15.3000	15.3000	15.2000	15.2000	+1.333%	4	2,638	-6.250%
2026-04-14	14.1000	15.0000	14.1000	15.0000	+3.164%	10	2,638	-5.000%
2026-04-10	14.5400	14.5400	14.5400	14.5400	-2.153%	2	2,635	-1.994%
2026-04-07	14.8500	14.8600	14.8400	14.8600	+3.194%	3	2,636	-4.105%
2026-04-06	14.3000	14.4000	14.3000	14.4000	-7.692%	2	2,635	-1.042%
2026-04-01	15.6000	15.6000	15.6000	15.6000	-3.106%	1	2,634	-8.654%
2026-03-31	16.1000	16.1000	16.1000	16.1000	-8.262%	10	2,634	-11.491%
2026-03-30	17.0000	17.6500	17.0000	17.5500	+5.090%	311	2,634	-18.803%
2026-03-27	16.5000	16.7000	16.5000	16.7000	+8.795%	76	2,455	-14.671%
2026-03-26	15.3500	15.3500	15.3500	15.3500	+6.082%	25	2,455	-7.166%
2026-03-25	14.4700	14.4700	14.4700	14.4700	-6.161%	38	2,430	-1.520%
2026-03-23	15.4000	15.4200	15.1000	15.4200	-1.154%	51	2,430	-7.588%
2026-03-20	15.5500	15.6000	15.5500	15.6000	+7.069%	61	2,392	-8.654%
2026-03-17	14.6500	14.6500	14.5700	14.5700	-5.512%	2	2,391	-2.196%
2026-03-16	15.4500	15.4500	15.4200	15.4200	-1.027%	2	2,391	-7.588%
2026-03-11	15.5800	15.6000	15.5800	15.5800	+10.496%	100	2,391	-8.537%
2026-03-04	14.2000	14.2000	14.1000	14.1000	-5.874%	60	2,353	+1.064%
2026-03-03	15.5000	15.5000	14.8000	14.9800	-9.212%	112	2,353	-4.873%
2026-03-02	16.5000	16.5000	16.5000	16.5000	-1.198%	1	2,329	-13.636%
2026-02-27	16.5000	17.0000	16.5000	16.7000	+8.442%	105	2,328	-14.671%
2026-02-26	16.0000	16.0000	15.4000	15.4000	-3.145%	126	2,326	-7.468%
2026-02-25	15.9000	15.9000	15.9000	15.9000	-1.548%	1	2,451	-10.377%
2026-02-23	16.5000	16.5000	16.1400	16.1500	-2.711%	94	2,451	-11.765%
2026-02-20	16.2000	16.6000	16.2000	16.6000	+2.469%	9	2,540	-14.157%
2026-02-19	16.2000	16.2000	16.2000	16.2000	-1.639%	2	2,539	-12.037%
2026-02-18	16.4700	16.4700	16.4700	16.4700	-1.789%	2	2,539	-13.479%
2026-02-17	16.7700	16.7700	16.7700	16.7700	-0.475%	6	2,537	-15.027%
2026-02-13	15.7000	17.0100	15.7000	16.8500	-0.999%	4	2,535	-15.430%
2026-02-12	16.7800	17.5000	16.5200	17.0200	+11.097%	5	2,535	-16.275%
2026-02-11	15.3200	15.3200	15.3200	15.3200	+1.997%	2	2,536	-6.984%
2026-02-06	15.2800	15.2800	15.0200	15.0200	-2.972%	28	2,535	-5.126%
2026-02-05	15.3000	15.4800	15.1700	15.4800	+5.163%	45	2,535	-7.946%
2026-02-04	14.5000	15.8000	14.4200	14.7200	+9.037%	16	2,538	-3.193%
2026-02-03	13.5000	13.5000	13.5000	13.5000	-4.323%	20	2,536	+5.556%
2026-02-02	13.9600	14.4200	13.9600	14.1100	+8.538%	65	2,536	+0.992%
2026-01-30	12.7000	13.0000	12.7000	13.0000	-2.182%	2	2,586	+9.615%
2026-01-29	13.2300	13.3200	13.2300	13.2900	+2.231%	55	2,585	+7.223%
2026-01-28	13.4000	13.4000	13.0000	13.0000	-5.797%	28	2,540	+9.615%
2026-01-27	13.8000	13.8000	13.8000	13.8000	+1.396%	4	2,514	+3.261%
2026-01-23	13.5000	13.6500	13.2000	13.6100	+0.815%	203	2,518	+4.702%
2026-01-22	14.8800	15.0000	13.4400	13.5000	-12.338%	125	2,368	+5.556%
2026-01-21	14.5500	15.9500	14.5000	15.4000	+7.093%	26	2,261	-7.468%
2026-01-20	14.3500	14.7500	13.9500	14.3800	+1.986%	110	2,249	-0.904%
2026-01-16	14.6000	14.7500	13.8000	14.1000	-9.032%	267	2,174	+1.064%
2026-01-15	15.9500	16.1000	15.5000	15.5000	-6.061%	88	2,174	-8.065%
2026-01-12	16.5000	16.5000	16.5000	16.5000	+1.351%	2	2,174	-13.636%
2026-01-09	16.4300	16.4300	16.2800	16.2800	-6.005%	3	2,174	-12.469%
2026-01-08	17.4100	17.4100	17.2000	17.3200	-2.915%	7	2,174	-17.725%
2026-01-07	17.2500	17.8500	17.2500	17.8400	+6.890%	187	2,174	-20.123%
2026-01-06	17.0500	17.0800	16.5000	16.6900	-6.499%	5	2,174	-14.620%
2026-01-05	17.7000	17.8500	17.5000	17.8500	-6.151%	17	2,181	-20.168%
2026-01-02	18.9900	19.0200	18.8000	19.0200	-2.211%	3	2,181	-25.079%
2025-12-31	19.3500	19.4500	19.3500	19.4500	+2.368%	5	2,178	-26.735%
2025-12-30	19.0000	19.0000	19.0000	19.0000	-4.714%	1	2,178	-25.000%
2025-12-29	19.4300	19.9400	19.4300	19.9400	+1.735%	3	2,178	-28.536%
2025-12-26	19.6700	19.6700	19.3000	19.6000	+5.207%	5	2,178	-27.296%
2025-12-24	18.6300	18.6300	18.6300	18.6300	+0.431%	3	2,177	-23.510%
2025-12-22	18.5100	18.6900	18.5100	18.5500	-12.293%	22	2,177	-23.181%
2025-12-17	20.4900	21.1500	20.4900	21.1500	+7.908%	11	2,177	-32.624%
2025-12-15	19.6000	19.6000	19.6000	19.6000	+6.522%	1	2,177	-27.296%
2025-12-11	18.4000	18.4000	18.4000	18.4000	-4.167%	1	2,177	-22.554%
2025-12-09	19.2000	19.2000	19.2000	19.2000	-2.736%	2	2,178	-25.781%
2025-12-08	18.6500	19.7400	18.6500	19.7400	+4.059%	4	2,178	-27.812%
2025-12-04	20.3900	20.3900	18.9700	18.9700	-11.106%	7	2,178	-24.881%
2025-12-03	21.8300	21.8700	21.0300	21.3400	-3.439%	21	2,178	-33.224%
2025-12-02	22.1000	22.1000	22.1000	22.1000	-1.778%	1	2,178	-35.520%
2025-12-01	22.5000	22.5000	22.5000	22.5000	+1.260%	1	2,178	-36.667%
2025-11-26	22.2200	22.2200	22.2200	22.2200	-1.985%	1	2,178	-35.869%
2025-11-25	22.8500	22.9000	22.0000	22.6700	-0.701%	134	2,178	-37.142%
2025-11-24	22.8300	22.8300	22.8300	22.8300	-2.227%	27	2,117	-37.582%
2025-11-21	22.7500	23.8400	22.7500	23.3500	+0.647%	11	2,117	-38.972%
2025-11-20	20.9500	23.2000	20.9500	23.2000	+3.710%	1,235	2,116	-38.578%
2025-11-19	21.6500	22.4000	20.9000	22.3700	+0.449%	694	2,175	-36.299%
2025-11-18	22.7000	22.7000	21.8500	22.2700	+1.227%	1,224	1,636	-36.013%
2025-11-17	21.8800	22.0000	21.8800	22.0000	+2.804%	87	465	-35.227%
2025-11-14	21.5800	21.5800	20.9100	21.4000	+1.905%	110	463	-33.411%
2025-11-13	20.5000	21.0000	20.5000	21.0000	+4.322%	76	450	-32.143%
2025-11-12	20.1300	20.1300	20.1300	20.1300	+2.287%	30	449	-29.210%
2025-11-11	19.6800	19.6800	19.6800	19.6800	-2.574%	20	479	-27.591%
2025-11-07	20.2500	20.9900	20.1200	20.2000	+0.548%	131	479	-29.455%
2025-11-06	19.8800	20.0900	19.8800	20.0900	+5.238%	2	378	-29.069%
2025-11-05	19.4500	19.4500	19.0900	19.0900	-1.598%	25	380	-25.354%
2025-11-04	18.9300	19.4000	18.9300	19.4000	+8.989%	49	356	-26.546%
2025-10-31	17.7000	17.8000	17.6500	17.8000	+5.077%	150	327	-19.944%
2025-10-29	16.9400	16.9400	16.9400	16.9400	+4.246%	1	190	-15.880%
2025-10-28	16.2500	16.2500	16.2500	16.2500	-7.723%	1	189	-12.308%
2025-10-27	17.5000	17.6100	17.5000	17.6100	+0.399%	17	171	-19.080%
2025-10-24	17.5400	17.5400	17.5400	17.5400	-5.699%	1	171	-18.757%
2025-10-22	18.6500	18.7700	18.5500	18.6000	+5.085%	60	171	-23.387%
2025-10-21	17.7000	17.7000	17.7000	17.7000	+12.167%	1	118	-19.492%
2025-10-16	14.2000	15.7800	14.2000	15.7800	+7.347%	2	118	-9.696%
2025-10-15	14.5900	14.7000	14.5900	14.7000	-3.289%	6	117	-3.061%
2025-10-14	14.6500	15.2000	14.6500	15.2000	-2.062%	11	111	-6.250%
2025-10-13	15.5300	15.5300	15.5200	15.5200	+0.129%	10	100	-8.183%
2025-10-10	15.5300	15.5300	15.5000	15.5000	0.000%	3	100	-8.065%
2025-10-09	15.5500	15.5500	15.5000	15.5000	-5.660%	4	98	-8.065%
2025-10-08	15.7500	16.4300	14.9500	16.4300	-2.319%	28	97	-13.268%
2025-10-07	16.8200	16.8200	16.8200	16.8200	-1.059%	14	87	-15.279%
2025-10-06	17.1500	17.1500	16.9000	17.0000	-7.306%	17	86	-16.176%
2025-10-03	18.3400	18.3400	18.3400	18.3400	-0.596%	1	72	-22.301%
2025-10-02	18.2100	18.4500	18.2100	18.4500	-13.421%	35	71	-22.764%
2025-09-25	21.3200	21.3200	21.3100	21.3100	+3.951%	5	67	-33.130%
2025-09-24	20.6200	20.6500	20.5000	20.5000	+1.990%	52	62	-30.488%
2025-09-23	20.5000	20.5400	19.4500	20.1000	-5.634%	5	20	-29.104%
2025-09-22	21.3000	21.3000	21.3000	21.3000	-5.122%	5	15	-33.099%
2025-09-19	22.6000	22.6000	22.4500	22.4500	-4.264%	2	10	-36.526%
2025-09-15	23.5000	23.5000	23.4500	23.4500	0.000%	8	8	-39.232%

.dark-mode .k0Wg7z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0Wg7z{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P50ASTS Jan 21 2028 50.00 Put (ASTS280121P00050000)option OPRA

ASTS20280121P50
ASTS Jan 21 2028 50.00 Put (ASTS280121P00050000)
option OPRA