Dark

ASTS20280121P60
ASTS Jan 21 2028 60.00 Put (ASTS280121P00060000)
option OPRA

EOD

Aug 5, 2026

23.27+1.218%(+0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	23.2700	23.2700	23.2700	23.2700	+1.218%	1	4,232	0.000%
2026-08-04	23.3900	23.6200	22.9900	22.9900	-6.621%	4	4,233	+1.218%
2026-08-03	24.9400	25.1500	24.6100	24.6200	-6.031%	16	4,231	-5.483%
2026-07-31	26.2000	26.2000	26.2000	26.2000	-2.675%	25	4,217	-11.183%
2026-07-29	26.9200	26.9200	26.9200	26.9200	+1.777%	1	4,217	-13.559%
2026-07-28	27.1000	27.1000	26.4500	26.4500	-1.709%	2	4,217	-12.023%
2026-07-24	26.4300	26.9800	26.3000	26.9100	+6.280%	26	4,218	-13.527%
2026-07-22	25.3200	25.3200	25.3200	25.3200	+1.038%	365	4,218	-8.096%
2026-07-21	25.0600	25.0600	25.0600	25.0600	-5.434%	1	4,218	-7.143%
2026-07-20	26.5800	26.5800	26.5000	26.5000	-1.414%	16	4,218	-12.189%
2026-07-17	26.8800	26.8800	26.8800	26.8800	-2.432%	1	4,218	-13.430%
2026-07-16	25.0000	27.7200	25.0000	27.5500	+15.224%	131	4,218	-15.535%
2026-07-15	23.9100	23.9100	23.9100	23.9100	-0.994%	1	4,260	-2.677%
2026-07-13	23.8200	24.2500	23.3000	24.1500	+4.095%	6	4,260	-3.644%
2026-07-10	23.2000	23.2000	23.2000	23.2000	-0.172%	1,050	4,261	+0.302%
2026-07-09	23.2400	23.2400	23.2400	23.2400	+0.868%	2	3,211	+0.129%
2026-07-07	23.0500	23.0500	23.0400	23.0400	+3.784%	2	3,213	+0.998%
2026-07-06	22.4200	22.4800	22.2000	22.2000	+5.463%	95	3,213	+4.820%
2026-07-02	21.3500	21.3500	21.0400	21.0500	+1.202%	24	3,225	+10.546%
2026-07-01	21.8800	21.8800	20.7300	20.8000	-2.758%	35	3,225	+11.875%
2026-06-30	22.0000	22.0000	21.3900	21.3900	-1.155%	11	3,205	+8.789%
2026-06-29	22.7700	22.7700	21.6400	21.6400	-11.129%	5	3,204	+7.532%
2026-06-26	24.3500	24.3500	24.3500	24.3500	-4.510%	1	3,203	-4.435%
2026-06-25	25.8500	25.9000	25.3000	25.5000	+2.000%	61	3,203	-8.745%
2026-06-24	24.8800	25.3200	24.8800	25.0000	+4.822%	93	3,224	-6.920%
2026-06-23	23.5000	24.1700	23.5000	23.8500	-0.293%	8	3,257	-2.432%
2026-06-22	23.2800	23.9200	23.2800	23.9200	+6.170%	51	3,261	-2.717%
2026-06-18	22.8200	23.4300	22.5300	22.5300	+3.873%	49	3,243	+3.285%
2026-06-17	21.7800	22.1700	21.6900	21.6900	-3.385%	75	3,243	+7.284%
2026-06-16	22.6500	22.7900	22.4500	22.4500	-3.441%	3	3,223	+3.653%
2026-06-12	22.5000	23.5600	22.5000	23.2500	+11.404%	371	3,223	+0.086%
2026-06-11	21.9300	21.9300	20.8700	20.8700	-2.704%	33	3,104	+11.500%
2026-06-10	21.6400	21.6400	21.4000	21.4500	+3.623%	26	3,103	+8.485%
2026-06-09	20.0000	20.7000	20.0000	20.7000	+2.172%	10	3,102	+12.415%
2026-06-05	20.2400	20.2700	20.2400	20.2600	+10.892%	3	3,102	+14.857%
2026-06-02	18.7600	18.7600	18.2700	18.2700	-3.077%	3	3,102	+27.367%
2026-05-29	18.9000	19.3500	18.1500	18.8500	+11.473%	17	3,101	+23.448%
2026-05-28	16.6700	16.9100	16.5000	16.9100	-1.914%	52	3,099	+37.611%
2026-05-27	17.2300	17.2400	17.2200	17.2400	-3.417%	16	3,087	+34.977%
2026-05-26	18.1500	18.2300	16.9900	17.8500	-6.053%	242	3,071	+30.364%
2026-05-22	19.2400	19.3200	18.6200	19.0000	-7.317%	8	3,069	+22.474%
2026-05-21	21.0100	21.0500	20.5000	20.5000	-1.631%	402	3,069	+13.512%
2026-05-20	21.1100	21.1100	20.8400	20.8400	-6.547%	101	3,069	+11.660%
2026-05-19	22.5000	22.5000	22.3000	22.3000	+0.315%	2	3,069	+4.350%
2026-05-18	22.2300	22.2300	22.2300	22.2300	-0.759%	5	3,069	+4.678%
2026-05-15	23.3000	23.3000	22.1000	22.4000	+4.186%	64	3,069	+3.884%
2026-05-14	23.6300	23.6300	21.5000	21.5000	-8.120%	107	3,032	+8.233%
2026-05-13	24.4000	24.4000	23.2600	23.4000	-2.500%	150	2,980	-0.556%
2026-05-12	24.2000	24.3300	24.0000	24.0000	+5.402%	3	2,980	-3.042%
2026-05-11	24.2500	24.2500	22.6500	22.7700	-4.488%	136	2,980	+2.196%
2026-05-08	24.6700	24.8000	23.8400	23.8400	-6.326%	32	2,849	-2.391%
2026-05-07	25.4500	25.4500	25.4500	25.4500	+5.602%	2	2,819	-8.566%
2026-05-06	24.2900	24.2900	23.9500	24.1000	-4.022%	27	2,819	-3.444%
2026-05-05	24.4400	25.2500	24.4400	25.1100	+5.371%	131	2,844	-7.328%
2026-05-04	23.8200	24.0500	23.7500	23.8300	+4.289%	1,823	2,844	-2.350%
2026-05-01	22.9300	23.2000	22.8500	22.8500	-0.044%	42	1,919	+1.838%
2026-04-30	22.8600	22.8600	22.8600	22.8600	-6.503%	2	1,919	+1.794%
2026-04-29	24.1000	24.4500	23.7200	24.4500	+6.304%	11	1,919	-4.826%
2026-04-28	22.8300	23.0000	22.8300	23.0000	+4.072%	10	1,919	+1.174%
2026-04-27	22.5700	22.6700	22.0000	22.1000	-0.897%	32	1,917	+5.294%
2026-04-24	22.0500	22.3000	22.0500	22.3000	+1.595%	8	1,927	+4.350%
2026-04-23	22.0300	22.0700	21.9000	21.9500	+3.538%	47	1,928	+6.014%
2026-04-22	21.4600	21.4600	21.2000	21.2000	-3.241%	55	1,915	+9.764%
2026-04-20	22.9200	23.1100	21.9100	21.9100	+5.337%	31	1,915	+6.207%
2026-04-17	20.3000	20.8100	20.2500	20.8000	+3.380%	118	1,915	+11.875%
2026-04-16	20.1200	20.1200	20.1200	20.1200	-1.949%	12	1,865	+15.656%
2026-04-15	21.1600	21.1600	20.5200	20.5200	+3.636%	2	1,865	+13.402%
2026-04-14	18.9400	19.8000	18.9400	19.8000	+4.211%	3	1,865	+17.525%
2026-04-13	19.0800	19.0800	19.0000	19.0000	-5.473%	3	1,864	+22.474%
2026-04-09	20.1000	20.1000	20.1000	20.1000	+3.342%	14	1,861	+15.771%
2026-04-08	19.0000	19.4500	18.8000	19.4500	-5.122%	8	1,847	+19.640%
2026-04-07	20.2800	20.5000	20.2800	20.5000	+4.008%	15	1,852	+13.512%
2026-04-06	19.7000	19.8700	19.7000	19.7100	-8.326%	11	1,854	+18.062%
2026-04-01	21.1000	21.5000	20.9500	21.5000	-1.871%	10	1,857	+8.233%
2026-03-31	22.8000	22.9000	21.9000	21.9100	-7.825%	60	1,860	+6.207%
2026-03-30	22.9500	23.7700	22.8000	23.7700	+3.303%	584	1,810	-2.103%
2026-03-27	21.0100	23.0100	21.0100	23.0100	+8.538%	34	1,402	+1.130%
2026-03-26	20.0000	21.2000	20.0000	21.2000	+6.533%	159	1,402	+9.764%
2026-03-25	19.9000	19.9000	19.9000	19.9000	-3.304%	8	1,312	+16.935%
2026-03-24	20.5800	20.5800	20.5800	20.5800	-0.435%	1	1,312	+13.071%
2026-03-23	20.8300	20.8300	20.6700	20.6700	+2.327%	2	1,312	+12.579%
2026-03-20	20.2000	20.2000	20.2000	20.2000	-3.534%	5	1,311	+15.198%
2026-03-11	20.9400	20.9400	20.9400	20.9400	-2.831%	3	1,306	+11.127%
2026-03-09	21.5500	21.5500	21.5500	21.5500	-3.190%	1	1,306	+7.981%
2026-03-02	22.8000	22.8000	22.2500	22.2600	-3.007%	23	1,306	+4.537%
2026-02-27	22.6000	23.0000	22.6000	22.9500	+6.005%	19	1,305	+1.394%
2026-02-24	21.8300	22.0200	21.6500	21.6500	-2.125%	634	1,304	+7.483%
2026-02-23	22.1200	22.1200	22.1200	22.1200	+1.935%	1	836	+5.199%
2026-02-18	21.7000	21.7000	21.7000	21.7000	-3.855%	1	836	+7.235%
2026-02-17	22.4000	22.5700	22.4000	22.5700	+0.311%	2	837	+3.101%
2026-02-13	23.3000	23.3000	22.5000	22.5000	-2.174%	166	820	+3.422%
2026-02-12	22.6000	23.0000	22.6000	23.0000	+10.365%	4	820	+1.174%
2026-02-11	20.7000	20.8900	20.7000	20.8400	+1.907%	150	816	+11.660%
2026-02-10	20.4500	20.4500	20.4500	20.4500	-3.991%	1	675	+13.790%
2026-02-05	20.9500	21.3000	20.9500	21.3000	+15.135%	2	675	+9.249%
2026-02-03	18.5000	18.5000	18.5000	18.5000	-2.529%	1	675	+25.784%
2026-02-02	19.0900	19.3400	18.4400	18.9800	+2.595%	268	675	+22.603%
2026-01-30	17.7900	18.5000	17.7900	18.5000	+2.778%	12	675	+25.784%
2026-01-28	18.0000	18.0000	18.0000	18.0000	-2.174%	1	665	+29.278%
2026-01-23	18.3500	18.7000	18.3500	18.4000	-5.641%	6	664	+26.467%
2026-01-22	19.5000	19.5000	19.5000	19.5000	-5.615%	10	664	+19.333%
2026-01-21	21.9300	21.9300	20.6600	20.6600	+5.949%	3	670	+12.633%
2026-01-20	19.1900	19.5000	19.1900	19.5000	+6.849%	17	671	+19.333%
2026-01-16	19.8500	19.8500	18.2500	18.2500	-13.012%	153	638	+27.507%
2026-01-15	21.5500	21.5500	20.9000	20.9800	-6.548%	124	638	+10.915%
2026-01-14	22.4500	22.4500	22.4500	22.4500	+1.814%	1	728	+3.653%
2026-01-13	22.0500	22.0500	22.0500	22.0500	0.000%	78	728	+5.533%
2026-01-12	22.0500	22.0500	22.0500	22.0500	+1.100%	2	650	+5.533%
2026-01-09	22.4300	22.4300	21.8000	21.8100	-0.864%	33	648	+6.694%
2026-01-08	22.0000	22.0000	22.0000	22.0000	-5.862%	11	638	+5.773%
2026-01-07	23.3000	23.3700	23.3000	23.3700	+4.424%	4	627	-0.428%
2026-01-06	22.7000	23.4300	22.3800	22.3800	-3.159%	3	631	+3.977%
2026-01-05	23.7800	23.7800	23.1100	23.1100	-11.115%	5	635	+0.692%
2025-12-31	26.0000	26.0000	26.0000	26.0000	+2.970%	2	635	-10.500%
2025-12-30	25.4800	25.4800	25.2500	25.2500	-4.175%	4	635	-7.842%
2025-12-26	25.5000	26.3500	25.5000	26.3500	+6.207%	7	631	-11.689%
2025-12-24	24.8100	24.8100	24.8100	24.8100	+1.889%	2	624	-6.207%
2025-12-23	24.3500	24.3500	24.3500	24.3500	-1.417%	20	624	-4.435%
2025-12-22	24.7600	24.8400	24.6900	24.7000	+2.917%	10	614	-5.789%
2025-12-19	25.1700	25.1700	24.0000	24.0000	-11.797%	40	614	-3.042%
2025-12-18	27.2100	27.2100	27.2100	27.2100	+0.965%	1	574	-14.480%
2025-12-16	26.9500	26.9500	26.9500	26.9500	+0.037%	1	573	-13.655%
2025-12-15	25.9000	26.9400	25.9000	26.9400	+8.193%	16	572	-13.623%
2025-12-12	24.9000	24.9000	24.9000	24.9000	+2.469%	2	558	-6.546%
2025-12-11	24.3000	24.3000	24.3000	24.3000	-5.631%	1	556	-4.239%
2025-12-10	25.6000	25.7500	25.5600	25.7500	-0.962%	21	555	-9.631%
2025-12-09	26.1300	26.6500	25.7000	26.0000	+2.041%	139	537	-10.500%
2025-12-08	26.0000	26.0000	25.4800	25.4800	-0.078%	21	507	-8.673%
2025-12-05	25.5000	25.5000	25.5000	25.5000	-3.079%	2	506	-8.745%
2025-12-04	26.3100	26.3100	26.3100	26.3100	-7.261%	2	506	-11.555%
2025-12-03	28.4300	28.4300	26.8000	28.3700	-0.804%	11	506	-17.977%
2025-12-02	28.9500	29.3000	28.6000	28.6000	-4.059%	12	496	-18.636%
2025-12-01	29.8100	29.8100	29.8100	29.8100	+3.759%	1	496	-21.939%
2025-11-28	28.7700	28.7900	28.7100	28.7300	-0.208%	100	496	-19.005%
2025-11-26	28.7900	28.7900	28.7900	28.7900	-2.736%	1	496	-19.173%
2025-11-25	29.6000	29.6000	29.6000	29.6000	-1.003%	3	496	-21.385%
2025-11-24	29.9000	29.9000	29.9000	29.9000	-3.797%	1	496	-22.174%
2025-11-21	31.0800	31.0800	31.0800	31.0800	+9.091%	1	496	-25.129%
2025-11-19	28.6200	28.6200	28.4900	28.4900	+1.064%	2	495	-18.322%
2025-11-18	28.3800	28.3800	28.1900	28.1900	-2.793%	2	496	-17.453%
2025-11-17	29.0000	29.0000	29.0000	29.0000	+4.693%	1	495	-19.759%
2025-11-13	27.3300	27.7800	27.3300	27.7000	+6.130%	5	495	-15.993%
2025-11-11	25.4800	26.4500	25.4800	26.1000	-2.721%	356	491	-10.843%
2025-11-10	26.7000	26.8300	26.7000	26.8300	-2.578%	3	265	-13.269%
2025-11-07	26.7000	27.5400	26.5500	27.5400	+5.517%	5	262	-15.505%
2025-11-04	26.1000	26.1000	26.1000	26.1000	+13.478%	1	261	-10.843%
2025-10-29	22.7000	23.0000	22.7000	23.0000	-1.709%	31	260	+1.174%
2025-10-28	22.7000	23.4000	22.7000	23.4000	+0.775%	70	229	-0.556%
2025-10-27	23.2200	23.2200	23.2200	23.2200	-6.484%	1	158	+0.215%
2025-10-24	24.8300	24.8300	24.8300	24.8300	+1.762%	20	158	-6.283%
2025-10-23	24.4000	24.4000	24.4000	24.4000	+7.018%	1	158	-4.631%
2025-10-22	24.6000	25.3500	22.8000	22.8000	-2.146%	30	157	+2.061%
2025-10-21	22.6000	23.3000	22.5500	23.3000	+7.126%	40	127	-0.129%
2025-10-20	21.7500	21.7500	21.7500	21.7500	-6.612%	2	87	+6.989%
2025-10-17	23.2900	23.2900	23.2900	23.2900	+7.327%	5	85	-0.086%
2025-10-16	19.7000	21.7000	19.7000	21.7000	+8.990%	61	85	+7.235%
2025-10-15	19.9100	19.9100	19.9100	19.9100	-3.537%	1	32	+16.876%
2025-10-14	20.6400	20.6400	20.6400	20.6400	-0.769%	2	33	+12.742%
2025-10-10	20.8000	20.8000	20.8000	20.8000	-1.422%	3	33	+11.875%
2025-10-09	20.3500	21.1000	20.3500	21.1000	-2.315%	22	33	+10.284%
2025-10-08	21.7000	21.7000	21.4000	21.6000	-13.772%	5	13	+7.731%
2025-10-02	25.4500	25.4500	25.0500	25.0500	-13.232%	4	9	-7.106%
2025-09-25	28.8700	28.8700	28.8700	28.8700	+4.906%	1	5	-19.397%
2025-09-24	27.5200	27.5200	27.5200	27.5200	0.000%	4	4	-15.443%

.dark-mode .ZTcTDj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZTcTDj{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P60ASTS Jan 21 2028 60.00 Put (ASTS280121P00060000)option OPRA

ASTS20280121P60
ASTS Jan 21 2028 60.00 Put (ASTS280121P00060000)
option OPRA