Dark

ASTS20280121P65
ASTS Jan 21 2028 65.00 Put (ASTS280121P00065000)
option OPRA

EOD

Aug 7, 2026

25.50-1.354%(-0.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	26.2000	26.2000	25.4700	25.5000	-1.354%	6	2,232	0.000%
2026-08-06	25.8500	25.8500	25.8500	25.8500	-3.256%	1	2,235	-1.354%
2026-08-05	26.9300	26.9300	26.6500	26.7200	+0.075%	4	2,236	-4.566%
2026-08-04	26.6000	26.7000	26.6000	26.7000	-4.370%	4	2,237	-4.494%
2026-08-03	27.7800	27.9200	27.7800	27.9200	-4.710%	2	2,239	-8.668%
2026-07-31	29.3000	29.3000	29.3000	29.3000	-2.039%	25	2,239	-12.969%
2026-07-30	29.9700	29.9700	29.9100	29.9100	+0.877%	2	2,239	-14.744%
2026-07-29	29.6500	29.6500	29.6500	29.6500	-6.496%	1	2,237	-13.997%
2026-07-28	31.7100	31.7100	31.7100	31.7100	+4.550%	5	2,237	-19.584%
2026-07-27	30.3300	30.3300	30.3300	30.3300	+0.165%	1	2,237	-15.925%
2026-07-24	30.4100	30.4100	30.2800	30.2800	+1.271%	5	2,237	-15.786%
2026-07-23	29.2200	29.9000	29.2200	29.9000	+3.928%	4	2,236	-14.716%
2026-07-22	28.7700	28.7700	28.7700	28.7700	-4.955%	2	2,234	-11.366%
2026-07-20	30.1300	30.2700	30.1300	30.2700	+1.271%	3	2,234	-15.758%
2026-07-17	30.1700	30.1700	29.6500	29.8900	-2.320%	8	2,235	-14.687%
2026-07-16	30.0000	30.6000	29.9600	30.6000	+10.669%	17	2,241	-16.667%
2026-07-15	28.0000	28.0200	27.6500	27.6500	+0.655%	3	2,244	-7.776%
2026-07-13	27.5700	27.6400	27.4700	27.4700	+3.700%	9	2,244	-7.171%
2026-07-08	26.4900	26.4900	26.4900	26.4900	+0.722%	2	2,238	-3.737%
2026-07-07	26.3500	26.3500	26.3000	26.3000	+3.381%	3	2,236	-3.042%
2026-07-06	25.3700	25.4400	25.3500	25.4400	+4.778%	16	2,235	+0.236%
2026-06-30	24.2800	24.2800	24.2800	24.2800	-1.899%	1	2,233	+5.025%
2026-06-29	24.7500	24.7500	24.7500	24.7500	-14.063%	38	2,234	+3.030%
2026-06-25	28.9300	29.5500	28.8000	28.8000	+2.273%	142	2,196	-11.458%
2026-06-24	28.0000	28.4400	28.0000	28.1600	+3.339%	19	2,159	-9.446%
2026-06-23	26.6300	27.2500	26.6000	27.2500	-0.183%	16	2,144	-6.422%
2026-06-22	26.9900	27.3000	26.9900	27.3000	+4.438%	8	2,150	-6.593%
2026-06-18	25.4700	26.1400	25.4700	26.1400	+2.510%	4	2,140	-2.448%
2026-06-17	25.5000	25.5000	25.5000	25.5000	-1.048%	1	2,140	0.000%
2026-06-16	25.7700	25.7700	25.7700	25.7700	+0.155%	1	2,140	-1.048%
2026-06-15	26.1500	26.1500	25.7300	25.7300	-2.906%	3	2,139	-0.894%
2026-06-12	26.7300	26.7300	26.1000	26.5000	+11.251%	8	2,141	-3.774%
2026-06-11	24.6900	24.6900	23.8200	23.8200	-3.990%	15	2,140	+7.053%
2026-06-10	24.4500	24.8100	24.4500	24.8100	+2.690%	4	2,140	+2.781%
2026-06-08	24.0500	24.1600	23.2300	24.1600	+10.119%	18	2,136	+5.546%
2026-06-04	21.9400	21.9400	21.9400	21.9400	+4.476%	1	2,132	+16.226%
2026-06-03	21.0000	21.0000	21.0000	21.0000	0.000%	13	2,131	+21.429%
2026-06-02	21.0000	21.0000	21.0000	21.0000	-4.545%	13	2,144	+21.429%
2026-06-01	22.0000	22.0000	22.0000	22.0000	+2.041%	1	2,144	+15.909%
2026-05-29	21.4000	22.1000	21.4000	21.5600	+13.713%	58	2,143	+18.275%
2026-05-28	19.0500	19.4000	18.9600	18.9600	-0.211%	19	2,159	+34.494%
2026-05-27	19.0000	19.0000	19.0000	19.0000	-3.308%	1	2,161	+34.211%
2026-05-26	19.8000	21.1900	19.3500	19.6500	-7.616%	30	2,160	+29.771%
2026-05-22	21.6200	22.1700	21.2300	21.2700	-7.522%	17	2,155	+19.887%
2026-05-21	23.6500	23.6500	22.9500	23.0000	-4.167%	7	2,151	+10.870%
2026-05-20	24.0000	24.0000	24.0000	24.0000	-3.614%	1	2,151	+6.250%
2026-05-15	25.4200	26.1000	24.9000	24.9000	-2.391%	27	2,150	+2.410%
2026-05-14	25.6300	26.0300	25.5100	25.5100	-5.519%	160	2,150	-0.039%
2026-05-12	27.6000	27.6000	26.9900	27.0000	+5.058%	221	1,983	-5.556%
2026-05-11	26.3000	26.3000	25.7000	25.7000	-5.166%	124	1,983	-0.778%
2026-05-08	28.4500	28.4500	27.1000	27.1000	0.000%	5	1,979	-5.904%
2026-05-06	27.5300	27.5300	27.1000	27.1000	-4.139%	527	1,481	-5.904%
2026-05-05	28.0000	28.5000	28.0000	28.2700	+4.125%	60	1,943	-9.798%
2026-05-04	27.0000	27.1500	27.0000	27.1500	+1.876%	66	1,937	-6.077%
2026-05-01	26.0400	26.6500	26.0400	26.6500	+1.912%	4	1,873	-4.315%
2026-04-30	26.6500	26.6500	26.1500	26.1500	-3.112%	3	1,873	-2.486%
2026-04-29	27.2600	27.2600	26.9900	26.9900	+2.819%	5	1,872	-5.521%
2026-04-28	25.8700	26.2500	25.5500	26.2500	+5.549%	3	1,868	-2.857%
2026-04-27	25.6200	25.6200	24.8700	24.8700	-0.281%	2	1,869	+2.533%
2026-04-23	24.9800	24.9800	24.9400	24.9400	+3.701%	46	1,869	+2.245%
2026-04-22	24.0500	24.0500	24.0500	24.0500	-4.412%	20	1,913	+6.029%
2026-04-21	25.0000	25.2200	25.0000	25.1600	-1.642%	9	1,922	+1.351%
2026-04-20	23.9000	25.5800	23.9000	25.5800	+8.805%	20	1,922	-0.313%
2026-04-17	23.6500	23.9500	23.5100	23.5100	+1.118%	602	1,922	+8.464%
2026-04-16	23.2500	23.2500	23.2500	23.2500	-0.641%	10	1,470	+9.677%
2026-04-15	23.8600	23.8700	23.4000	23.4000	+0.559%	3	1,474	+8.974%
2026-04-14	23.0900	23.2700	22.3500	23.2700	+5.533%	79	1,472	+9.583%
2026-04-13	21.8000	22.1000	21.0000	22.0500	-3.332%	52	1,498	+15.646%
2026-04-10	22.8100	22.8100	22.8100	22.8100	+1.288%	2	1,462	+11.793%
2026-04-09	22.5200	22.5200	22.5200	22.5200	+1.441%	1	1,460	+13.233%
2026-04-08	20.5000	23.0500	20.5000	22.2000	-2.503%	45	1,461	+14.865%
2026-04-07	22.7700	22.7700	22.7700	22.7700	+1.606%	1	1,429	+11.989%
2026-04-06	22.4100	22.4100	22.4100	22.4100	-6.625%	1	1,429	+13.788%
2026-04-02	25.1800	25.3100	24.0000	24.0000	-3.808%	8	1,427	+6.250%
2026-03-31	24.9000	24.9500	24.9000	24.9500	-6.589%	2	1,427	+2.204%
2026-03-30	26.2000	26.7100	25.7800	26.7100	+3.728%	12	1,427	-4.530%
2026-03-27	24.1000	25.7500	24.1000	25.7500	+9.574%	178	1,418	-0.971%
2026-03-26	23.5000	23.5000	23.5000	23.5000	+3.982%	1	1,262	+8.511%
2026-03-25	22.2300	22.6000	22.2300	22.6000	-3.830%	40	1,262	+12.832%
2026-03-23	23.5000	23.5000	23.5000	23.5000	0.000%	2	1,266	+8.511%
2026-03-19	23.5000	23.5000	23.5000	23.5000	+3.070%	1	1,265	+8.511%
2026-03-18	22.8000	22.8000	22.8000	22.8000	-4.161%	1	1,265	+11.842%
2026-03-12	23.7900	23.7900	23.7900	23.7900	-0.168%	1	1,265	+7.188%
2026-03-11	23.8300	23.8300	23.8300	23.8300	-7.204%	1	1,264	+7.008%
2026-03-02	25.2900	25.7900	25.2900	25.6800	+2.638%	10	1,263	-0.701%
2026-02-27	25.0200	25.0200	25.0200	25.0200	-1.496%	1	1,262	+1.918%
2026-02-20	24.9600	25.7000	24.9600	25.4000	+3.210%	7	1,262	+0.394%
2026-02-18	24.9000	24.9000	24.6100	24.6100	-5.273%	2	1,262	+3.616%
2026-02-13	25.9800	25.9800	25.9800	25.9800	+0.154%	2	1,260	-1.848%
2026-02-12	25.7000	26.7500	25.7000	25.9400	+9.313%	7	1,260	-1.696%
2026-02-11	23.7300	23.7300	23.7300	23.7300	+9.861%	1	1,259	+7.459%
2026-02-02	21.9500	21.9500	21.6000	21.6000	+8.000%	2	1,258	+18.056%
2026-01-30	20.0000	20.0000	20.0000	20.0000	-2.200%	4	1,258	+27.500%
2026-01-29	20.8000	20.9000	20.4500	20.4500	+1.238%	55	1,258	+24.694%
2026-01-28	20.3000	20.3300	20.2000	20.2000	-9.213%	12	1,214	+26.238%
2026-01-26	22.2500	22.5000	22.2500	22.2500	+5.751%	3	1,215	+14.607%
2026-01-23	21.0400	21.0400	21.0400	21.0400	-2.818%	1	1,213	+21.198%
2026-01-22	21.7000	21.7000	21.6500	21.6500	-8.650%	2	1,212	+17.783%
2026-01-21	22.5000	24.0000	22.5000	23.7000	+6.278%	23	1,211	+7.595%
2026-01-20	22.1000	22.3000	21.5900	22.3000	+3.480%	25	1,202	+14.350%
2026-01-16	22.5000	22.7000	21.5500	21.5500	-10.395%	72	1,169	+18.329%
2026-01-15	24.4500	24.6500	23.7500	24.0500	-4.941%	45	1,169	+6.029%
2026-01-13	25.2500	25.3000	25.2500	25.3000	+2.929%	2	1,154	+0.791%
2026-01-12	24.5800	24.5800	24.5800	24.5800	+0.327%	1	1,154	+3.743%
2026-01-09	24.7900	24.7900	24.5000	24.5000	-7.512%	11	1,154	+4.082%
2026-01-08	26.4900	26.4900	26.4900	26.4900	-2.070%	1	1,147	-3.737%
2026-01-07	24.5000	28.5500	24.5000	27.0500	+2.618%	796	1,146	-5.730%
2026-01-05	26.3600	26.3600	26.3600	26.3600	-8.915%	2	690	-3.263%
2025-12-31	28.9400	28.9400	28.9400	28.9400	-3.533%	3	690	-11.887%
2025-12-29	30.0000	30.0000	30.0000	30.0000	+1.010%	2	690	-15.000%
2025-12-26	28.8900	29.7000	28.4400	29.7000	+5.920%	3	688	-14.141%
2025-12-24	26.5100	28.0400	26.5100	28.0400	-2.841%	21	688	-9.058%
2025-12-19	28.8800	28.9000	28.8600	28.8600	-7.053%	100	688	-11.642%
2025-12-17	30.3500	31.0500	30.3500	31.0500	+2.611%	3	688	-17.874%
2025-12-16	30.4500	30.4500	30.2600	30.2600	+0.665%	4	688	-15.730%
2025-12-15	30.0600	30.0600	30.0600	30.0600	+3.978%	1	684	-15.170%
2025-12-10	28.8700	28.9100	28.8700	28.9100	-7.399%	2	685	-11.795%
2025-12-03	30.6400	31.2200	30.6400	31.2200	-5.164%	12	685	-18.322%
2025-12-02	33.4000	33.4000	32.9200	32.9200	-1.849%	11	683	-22.539%
2025-11-25	33.5400	33.5400	33.5400	33.5400	-1.469%	1	683	-23.971%
2025-11-24	33.9600	34.0600	33.9600	34.0400	-0.729%	3	683	-25.088%
2025-11-20	31.7900	34.2900	31.7900	34.2900	+6.194%	3	683	-25.634%
2025-11-18	33.3400	33.3400	32.2900	32.2900	-1.495%	2	683	-21.028%
2025-11-17	32.4000	32.7800	32.4000	32.7800	+6.429%	2	683	-22.209%
2025-11-14	32.1000	32.1700	30.8000	30.8000	-0.324%	3	683	-17.208%
2025-11-12	30.9000	30.9000	30.9000	30.9000	+3.138%	1	684	-17.476%
2025-11-11	29.2900	30.0300	29.2900	29.9600	+1.628%	676	683	-14.887%
2025-11-06	29.4800	29.4800	29.4800	29.4800	+6.043%	1	30	-13.501%
2025-10-24	27.8000	27.8000	27.8000	27.8000	+4.472%	1	29	-8.273%
2025-10-22	27.5800	28.2900	26.6100	26.6100	+12.516%	19	29	-4.171%
2025-10-13	23.6500	23.6500	23.6500	23.6500	-0.421%	1	16	+7.822%
2025-10-10	23.7500	23.7500	23.7500	23.7500	-2.664%	2	16	+7.368%
2025-10-08	23.5000	24.4700	23.5000	24.4000	-9.863%	14	18	+4.508%
2025-10-07	26.6900	27.0700	26.6900	27.0700	+3.796%	2	12	-5.800%
2025-10-06	27.0900	27.1100	26.0800	26.0800	-7.845%	9	10	-2.224%
2025-10-02	29.0600	29.0600	28.3000	28.3000	-12.519%	2	3	-9.894%
2025-09-29	32.3500	32.3500	32.3500	32.3500	+4.355%	1	3	-21.175%
2025-09-24	31.0000	31.0000	31.0000	31.0000	0.000%	2	2	-17.742%

.dark-mode .t4qDdT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t4qDdT{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P65ASTS Jan 21 2028 65.00 Put (ASTS280121P00065000)option OPRA

ASTS20280121P65
ASTS Jan 21 2028 65.00 Put (ASTS280121P00065000)
option OPRA