Dark

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

EOD

Oct 1, 2026

20.40+5.318%(+1.03)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.1200	20.4000	19.9500	20.4000	+5.318%	44	4,250	0.000%
2026-09-30	19.3700	19.3700	19.3700	19.3700	+0.363%	1	4,240	+5.318%
2026-09-29	19.2300	19.3000	19.2300	19.3000	+0.889%	13	4,239	+5.699%
2026-09-28	19.3500	19.3500	19.0000	19.1300	+0.315%	3	4,251	+6.639%
2026-09-25	19.2000	19.3000	19.0700	19.0700	-1.549%	84	4,252	+6.974%
2026-09-24	19.0000	19.3700	19.0000	19.3700	+1.202%	3	4,244	+5.318%
2026-09-23	19.1400	19.1400	19.1400	19.1400	+2.903%	1	4,242	+6.583%
2026-09-22	18.8300	18.8300	18.5900	18.6000	-3.577%	9	4,242	+9.677%
2026-09-21	19.2900	19.2900	19.2900	19.2900	-5.209%	1	4,242	+5.754%
2026-09-18	20.3600	20.3800	20.3500	20.3500	+7.331%	4	4,242	+0.246%
2026-09-17	19.1000	19.4100	18.9600	18.9600	-5.999%	10	4,241	+7.595%
2026-09-15	20.1100	20.1700	20.1100	20.1700	-1.706%	12	4,243	+1.140%
2026-09-14	20.5600	20.5600	20.2500	20.5200	+0.146%	34	4,243	-0.585%
2026-09-11	20.5000	20.5000	20.4900	20.4900	+0.343%	2	4,213	-0.439%
2026-09-10	19.8000	20.4200	19.8000	20.4200	+5.584%	24	4,213	-0.098%
2026-09-09	19.4300	19.9000	19.3400	19.3400	+0.729%	25	4,214	+5.481%
2026-09-08	19.0800	19.2800	19.0800	19.2000	-2.538%	6	4,214	+6.250%
2026-09-04	19.9000	19.9000	19.7000	19.7000	-2.379%	2	4,214	+3.553%
2026-09-03	20.1900	20.1900	20.1800	20.1800	-5.035%	3	4,214	+1.090%
2026-09-02	21.2500	21.2500	21.2500	21.2500	-2.074%	1	4,214	-4.000%
2026-09-01	21.6800	21.8700	21.6800	21.7000	+4.578%	5	4,215	-5.991%
2026-08-31	21.5500	21.6500	20.7500	20.7500	-4.685%	4	4,215	-1.687%
2026-08-28	21.3000	21.7700	21.2500	21.7700	+1.824%	7	4,215	-6.293%
2026-08-27	21.3800	21.3800	21.3800	21.3800	-1.746%	50	4,217	-4.584%
2026-08-26	21.8000	21.8000	21.7600	21.7600	+1.920%	2	4,217	-6.250%
2026-08-25	21.4800	21.4800	21.3200	21.3500	+5.693%	16	4,216	-4.450%
2026-08-21	20.0800	20.5000	20.0000	20.2000	-5.164%	7	4,210	+0.990%
2026-08-20	21.2800	21.3000	21.2800	21.3000	+2.651%	13	4,210	-4.225%
2026-08-18	21.0000	21.0900	20.7500	20.7500	+3.491%	16	4,223	-1.687%
2026-08-17	20.0500	20.0500	20.0500	20.0500	-1.232%	10	4,222	+1.746%
2026-08-14	20.3800	20.5000	20.3000	20.3000	-1.790%	21	4,222	+0.493%
2026-08-13	20.7100	20.7100	20.6700	20.6700	-1.571%	10	4,227	-1.306%
2026-08-12	21.0000	21.0000	21.0000	21.0000	-5.787%	5	4,234	-2.857%
2026-08-11	20.7600	22.3100	20.6000	22.2900	-4.211%	15	4,234	-8.479%
2026-08-05	23.2700	23.2700	23.2700	23.2700	+1.218%	1	4,232	-12.333%
2026-08-04	23.3900	23.6200	22.9900	22.9900	-6.621%	4	4,233	-11.266%
2026-08-03	24.9400	25.1500	24.6100	24.6200	-6.031%	16	4,231	-17.141%
2026-07-31	26.2000	26.2000	26.2000	26.2000	-2.675%	25	4,217	-22.137%
2026-07-29	26.9200	26.9200	26.9200	26.9200	+1.777%	1	4,217	-24.220%
2026-07-28	27.1000	27.1000	26.4500	26.4500	-1.709%	2	4,217	-22.873%
2026-07-24	26.4300	26.9800	26.3000	26.9100	+6.280%	26	4,218	-24.192%
2026-07-22	25.3200	25.3200	25.3200	25.3200	+1.038%	365	4,218	-19.431%
2026-07-21	25.0600	25.0600	25.0600	25.0600	-5.434%	1	4,218	-18.595%
2026-07-20	26.5800	26.5800	26.5000	26.5000	-1.414%	16	4,218	-23.019%
2026-07-17	26.8800	26.8800	26.8800	26.8800	-2.432%	1	4,218	-24.107%
2026-07-16	25.0000	27.7200	25.0000	27.5500	+15.224%	131	4,218	-25.953%
2026-07-15	23.9100	23.9100	23.9100	23.9100	-0.994%	1	4,260	-14.680%
2026-07-13	23.8200	24.2500	23.3000	24.1500	+4.095%	6	4,260	-15.528%
2026-07-10	23.2000	23.2000	23.2000	23.2000	-0.172%	1,050	4,261	-12.069%
2026-07-09	23.2400	23.2400	23.2400	23.2400	+0.868%	2	3,211	-12.220%
2026-07-07	23.0500	23.0500	23.0400	23.0400	+3.784%	2	3,213	-11.458%
2026-07-06	22.4200	22.4800	22.2000	22.2000	+5.463%	95	3,213	-8.108%
2026-07-02	21.3500	21.3500	21.0400	21.0500	+1.202%	24	3,225	-3.088%
2026-07-01	21.8800	21.8800	20.7300	20.8000	-2.758%	35	3,225	-1.923%
2026-06-30	22.0000	22.0000	21.3900	21.3900	-1.155%	11	3,205	-4.628%
2026-06-29	22.7700	22.7700	21.6400	21.6400	-11.129%	5	3,204	-5.730%
2026-06-26	24.3500	24.3500	24.3500	24.3500	-4.510%	1	3,203	-16.222%
2026-06-25	25.8500	25.9000	25.3000	25.5000	+2.000%	61	3,203	-20.000%
2026-06-24	24.8800	25.3200	24.8800	25.0000	+4.822%	93	3,224	-18.400%
2026-06-23	23.5000	24.1700	23.5000	23.8500	-0.293%	8	3,257	-14.465%
2026-06-22	23.2800	23.9200	23.2800	23.9200	+6.170%	51	3,261	-14.716%
2026-06-18	22.8200	23.4300	22.5300	22.5300	+3.873%	49	3,243	-9.454%
2026-06-17	21.7800	22.1700	21.6900	21.6900	-3.385%	75	3,243	-5.947%
2026-06-16	22.6500	22.7900	22.4500	22.4500	-3.441%	3	3,223	-9.131%
2026-06-12	22.5000	23.5600	22.5000	23.2500	+11.404%	371	3,223	-12.258%
2026-06-11	21.9300	21.9300	20.8700	20.8700	-2.704%	33	3,104	-2.252%
2026-06-10	21.6400	21.6400	21.4000	21.4500	+3.623%	26	3,103	-4.895%
2026-06-09	20.0000	20.7000	20.0000	20.7000	+2.172%	10	3,102	-1.449%
2026-06-05	20.2400	20.2700	20.2400	20.2600	+10.892%	3	3,102	+0.691%
2026-06-02	18.7600	18.7600	18.2700	18.2700	-3.077%	3	3,102	+11.658%
2026-05-29	18.9000	19.3500	18.1500	18.8500	+11.473%	17	3,101	+8.223%
2026-05-28	16.6700	16.9100	16.5000	16.9100	-1.914%	52	3,099	+20.639%
2026-05-27	17.2300	17.2400	17.2200	17.2400	-3.417%	16	3,087	+18.329%
2026-05-26	18.1500	18.2300	16.9900	17.8500	-6.053%	242	3,071	+14.286%
2026-05-22	19.2400	19.3200	18.6200	19.0000	-7.317%	8	3,069	+7.368%
2026-05-21	21.0100	21.0500	20.5000	20.5000	-1.631%	402	3,069	-0.488%
2026-05-20	21.1100	21.1100	20.8400	20.8400	-6.547%	101	3,069	-2.111%
2026-05-19	22.5000	22.5000	22.3000	22.3000	+0.315%	2	3,069	-8.520%
2026-05-18	22.2300	22.2300	22.2300	22.2300	-0.759%	5	3,069	-8.232%
2026-05-15	23.3000	23.3000	22.1000	22.4000	+4.186%	64	3,069	-8.929%
2026-05-14	23.6300	23.6300	21.5000	21.5000	-8.120%	107	3,032	-5.116%
2026-05-13	24.4000	24.4000	23.2600	23.4000	-2.500%	150	2,980	-12.821%
2026-05-12	24.2000	24.3300	24.0000	24.0000	+5.402%	3	2,980	-15.000%
2026-05-11	24.2500	24.2500	22.6500	22.7700	-4.488%	136	2,980	-10.408%
2026-05-08	24.6700	24.8000	23.8400	23.8400	-6.326%	32	2,849	-14.430%
2026-05-07	25.4500	25.4500	25.4500	25.4500	+5.602%	2	2,819	-19.843%
2026-05-06	24.2900	24.2900	23.9500	24.1000	-4.022%	27	2,819	-15.353%
2026-05-05	24.4400	25.2500	24.4400	25.1100	+5.371%	131	2,844	-18.757%
2026-05-04	23.8200	24.0500	23.7500	23.8300	+4.289%	1,823	2,844	-14.394%
2026-05-01	22.9300	23.2000	22.8500	22.8500	-0.044%	42	1,919	-10.722%
2026-04-30	22.8600	22.8600	22.8600	22.8600	-6.503%	2	1,919	-10.761%
2026-04-29	24.1000	24.4500	23.7200	24.4500	+6.304%	11	1,919	-16.564%
2026-04-28	22.8300	23.0000	22.8300	23.0000	+4.072%	10	1,919	-11.304%
2026-04-27	22.5700	22.6700	22.0000	22.1000	-0.897%	32	1,917	-7.692%
2026-04-24	22.0500	22.3000	22.0500	22.3000	+1.595%	8	1,927	-8.520%
2026-04-23	22.0300	22.0700	21.9000	21.9500	+3.538%	47	1,928	-7.062%
2026-04-22	21.4600	21.4600	21.2000	21.2000	-3.241%	55	1,915	-3.774%
2026-04-20	22.9200	23.1100	21.9100	21.9100	+5.337%	31	1,915	-6.892%
2026-04-17	20.3000	20.8100	20.2500	20.8000	+3.380%	118	1,915	-1.923%
2026-04-16	20.1200	20.1200	20.1200	20.1200	-1.949%	12	1,865	+1.392%
2026-04-15	21.1600	21.1600	20.5200	20.5200	+3.636%	2	1,865	-0.585%
2026-04-14	18.9400	19.8000	18.9400	19.8000	+4.211%	3	1,865	+3.030%
2026-04-13	19.0800	19.0800	19.0000	19.0000	-5.473%	3	1,864	+7.368%
2026-04-09	20.1000	20.1000	20.1000	20.1000	+3.342%	14	1,861	+1.493%
2026-04-08	19.0000	19.4500	18.8000	19.4500	-5.122%	8	1,847	+4.884%
2026-04-07	20.2800	20.5000	20.2800	20.5000	+4.008%	15	1,852	-0.488%
2026-04-06	19.7000	19.8700	19.7000	19.7100	-8.326%	11	1,854	+3.501%
2026-04-01	21.1000	21.5000	20.9500	21.5000	-1.871%	10	1,857	-5.116%
2026-03-31	22.8000	22.9000	21.9000	21.9100	-7.825%	60	1,860	-6.892%
2026-03-30	22.9500	23.7700	22.8000	23.7700	+3.303%	584	1,810	-14.178%
2026-03-27	21.0100	23.0100	21.0100	23.0100	+8.538%	34	1,402	-11.343%
2026-03-26	20.0000	21.2000	20.0000	21.2000	+6.533%	159	1,402	-3.774%
2026-03-25	19.9000	19.9000	19.9000	19.9000	-3.304%	8	1,312	+2.513%
2026-03-24	20.5800	20.5800	20.5800	20.5800	-0.435%	1	1,312	-0.875%
2026-03-23	20.8300	20.8300	20.6700	20.6700	+2.327%	2	1,312	-1.306%
2026-03-20	20.2000	20.2000	20.2000	20.2000	-3.534%	5	1,311	+0.990%
2026-03-11	20.9400	20.9400	20.9400	20.9400	-2.831%	3	1,306	-2.579%
2026-03-09	21.5500	21.5500	21.5500	21.5500	-3.190%	1	1,306	-5.336%
2026-03-02	22.8000	22.8000	22.2500	22.2600	-3.007%	23	1,306	-8.356%
2026-02-27	22.6000	23.0000	22.6000	22.9500	+6.005%	19	1,305	-11.111%
2026-02-24	21.8300	22.0200	21.6500	21.6500	-2.125%	634	1,304	-5.774%
2026-02-23	22.1200	22.1200	22.1200	22.1200	+1.935%	1	836	-7.776%
2026-02-18	21.7000	21.7000	21.7000	21.7000	-3.855%	1	836	-5.991%
2026-02-17	22.4000	22.5700	22.4000	22.5700	+0.311%	2	837	-9.615%
2026-02-13	23.3000	23.3000	22.5000	22.5000	-2.174%	166	820	-9.333%
2026-02-12	22.6000	23.0000	22.6000	23.0000	+10.365%	4	820	-11.304%
2026-02-11	20.7000	20.8900	20.7000	20.8400	+1.907%	150	816	-2.111%
2026-02-10	20.4500	20.4500	20.4500	20.4500	-3.991%	1	675	-0.244%
2026-02-05	20.9500	21.3000	20.9500	21.3000	+15.135%	2	675	-4.225%
2026-02-03	18.5000	18.5000	18.5000	18.5000	-2.529%	1	675	+10.270%
2026-02-02	19.0900	19.3400	18.4400	18.9800	+2.595%	268	675	+7.482%
2026-01-30	17.7900	18.5000	17.7900	18.5000	+2.778%	12	675	+10.270%
2026-01-28	18.0000	18.0000	18.0000	18.0000	-2.174%	1	665	+13.333%
2026-01-23	18.3500	18.7000	18.3500	18.4000	-5.641%	6	664	+10.870%
2026-01-22	19.5000	19.5000	19.5000	19.5000	-5.615%	10	664	+4.615%
2026-01-21	21.9300	21.9300	20.6600	20.6600	+5.949%	3	670	-1.258%
2026-01-20	19.1900	19.5000	19.1900	19.5000	+6.849%	17	671	+4.615%
2026-01-16	19.8500	19.8500	18.2500	18.2500	-13.012%	153	638	+11.781%
2026-01-15	21.5500	21.5500	20.9000	20.9800	-6.548%	124	638	-2.765%
2026-01-14	22.4500	22.4500	22.4500	22.4500	+1.814%	1	728	-9.131%
2026-01-13	22.0500	22.0500	22.0500	22.0500	0.000%	78	728	-7.483%
2026-01-12	22.0500	22.0500	22.0500	22.0500	+1.100%	2	650	-7.483%
2026-01-09	22.4300	22.4300	21.8000	21.8100	-0.864%	33	648	-6.465%
2026-01-08	22.0000	22.0000	22.0000	22.0000	-5.862%	11	638	-7.273%
2026-01-07	23.3000	23.3700	23.3000	23.3700	+4.424%	4	627	-12.709%
2026-01-06	22.7000	23.4300	22.3800	22.3800	-3.159%	3	631	-8.847%
2026-01-05	23.7800	23.7800	23.1100	23.1100	-11.115%	5	635	-11.727%
2025-12-31	26.0000	26.0000	26.0000	26.0000	+2.970%	2	635	-21.538%
2025-12-30	25.4800	25.4800	25.2500	25.2500	-4.175%	4	635	-19.208%
2025-12-26	25.5000	26.3500	25.5000	26.3500	+6.207%	7	631	-22.581%
2025-12-24	24.8100	24.8100	24.8100	24.8100	+1.889%	2	624	-17.775%
2025-12-23	24.3500	24.3500	24.3500	24.3500	-1.417%	20	624	-16.222%
2025-12-22	24.7600	24.8400	24.6900	24.7000	+2.917%	10	614	-17.409%
2025-12-19	25.1700	25.1700	24.0000	24.0000	-11.797%	40	614	-15.000%
2025-12-18	27.2100	27.2100	27.2100	27.2100	+0.965%	1	574	-25.028%
2025-12-16	26.9500	26.9500	26.9500	26.9500	+0.037%	1	573	-24.304%
2025-12-15	25.9000	26.9400	25.9000	26.9400	+8.193%	16	572	-24.276%
2025-12-12	24.9000	24.9000	24.9000	24.9000	+2.469%	2	558	-18.072%
2025-12-11	24.3000	24.3000	24.3000	24.3000	-5.631%	1	556	-16.049%
2025-12-10	25.6000	25.7500	25.5600	25.7500	-0.962%	21	555	-20.777%
2025-12-09	26.1300	26.6500	25.7000	26.0000	+2.041%	139	537	-21.538%
2025-12-08	26.0000	26.0000	25.4800	25.4800	-0.078%	21	507	-19.937%
2025-12-05	25.5000	25.5000	25.5000	25.5000	-3.079%	2	506	-20.000%
2025-12-04	26.3100	26.3100	26.3100	26.3100	-7.261%	2	506	-22.463%
2025-12-03	28.4300	28.4300	26.8000	28.3700	-0.804%	11	506	-28.093%
2025-12-02	28.9500	29.3000	28.6000	28.6000	-4.059%	12	496	-28.671%
2025-12-01	29.8100	29.8100	29.8100	29.8100	+3.759%	1	496	-31.567%
2025-11-28	28.7700	28.7900	28.7100	28.7300	-0.208%	100	496	-28.994%
2025-11-26	28.7900	28.7900	28.7900	28.7900	-2.736%	1	496	-29.142%
2025-11-25	29.6000	29.6000	29.6000	29.6000	-1.003%	3	496	-31.081%
2025-11-24	29.9000	29.9000	29.9000	29.9000	-3.797%	1	496	-31.773%
2025-11-21	31.0800	31.0800	31.0800	31.0800	+9.091%	1	496	-34.363%
2025-11-19	28.6200	28.6200	28.4900	28.4900	+1.064%	2	495	-28.396%
2025-11-18	28.3800	28.3800	28.1900	28.1900	-2.793%	2	496	-27.634%
2025-11-17	29.0000	29.0000	29.0000	29.0000	+4.693%	1	495	-29.655%
2025-11-13	27.3300	27.7800	27.3300	27.7000	+6.130%	5	495	-26.354%
2025-11-11	25.4800	26.4500	25.4800	26.1000	-2.721%	356	491	-21.839%
2025-11-10	26.7000	26.8300	26.7000	26.8300	-2.578%	3	265	-23.966%
2025-11-07	26.7000	27.5400	26.5500	27.5400	+5.517%	5	262	-25.926%
2025-11-04	26.1000	26.1000	26.1000	26.1000	+13.478%	1	261	-21.839%
2025-10-29	22.7000	23.0000	22.7000	23.0000	-1.709%	31	260	-11.304%
2025-10-28	22.7000	23.4000	22.7000	23.4000	+0.775%	70	229	-12.821%
2025-10-27	23.2200	23.2200	23.2200	23.2200	-6.484%	1	158	-12.145%
2025-10-24	24.8300	24.8300	24.8300	24.8300	+1.762%	20	158	-17.841%
2025-10-23	24.4000	24.4000	24.4000	24.4000	+7.018%	1	158	-16.393%
2025-10-22	24.6000	25.3500	22.8000	22.8000	-2.146%	30	157	-10.526%
2025-10-21	22.6000	23.3000	22.5500	23.3000	+7.126%	40	127	-12.446%
2025-10-20	21.7500	21.7500	21.7500	21.7500	-6.612%	2	87	-6.207%
2025-10-17	23.2900	23.2900	23.2900	23.2900	+7.327%	5	85	-12.409%
2025-10-16	19.7000	21.7000	19.7000	21.7000	+8.990%	61	85	-5.991%
2025-10-15	19.9100	19.9100	19.9100	19.9100	-3.537%	1	32	+2.461%
2025-10-14	20.6400	20.6400	20.6400	20.6400	-0.769%	2	33	-1.163%
2025-10-10	20.8000	20.8000	20.8000	20.8000	-1.422%	3	33	-1.923%
2025-10-09	20.3500	21.1000	20.3500	21.1000	-2.315%	22	33	-3.318%
2025-10-08	21.7000	21.7000	21.4000	21.6000	-13.772%	5	13	-5.556%
2025-10-02	25.4500	25.4500	25.0500	25.0500	-13.232%	4	9	-18.563%
2025-09-25	28.8700	28.8700	28.8700	28.8700	+4.906%	1	5	-29.338%
2025-09-24	27.5200	27.5200	27.5200	27.5200	0.000%	4	4	-25.872%

.dark-mode .l0KxNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0KxNV{ 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