Dark

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

EOD

Sep 30, 2026

22.34-2.658%(-0.61)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	22.5000	22.5000	22.2700	22.3400	-2.658%	21	2,180	0.000%
2026-09-29	21.4000	22.9500	21.4000	22.9500	+2.455%	5	2,183	-2.658%
2026-09-25	22.2700	22.4000	22.2700	22.4000	-0.841%	11	2,180	-0.268%
2026-09-24	22.5900	22.5900	22.5900	22.5900	-0.177%	1	2,185	-1.107%
2026-09-23	22.6300	22.6300	22.6300	22.6300	+0.712%	1	2,184	-1.281%
2026-09-21	22.4700	22.4700	22.4700	22.4700	-5.110%	3	2,184	-0.579%
2026-09-18	23.6800	23.6800	23.6800	23.6800	+6.667%	1	2,184	-5.659%
2026-09-17	22.2000	22.2000	22.2000	22.2000	-7.035%	6	2,183	+0.631%
2026-09-16	23.8800	23.8800	23.8800	23.8800	+2.270%	5	2,189	-6.449%
2026-09-15	23.3500	23.3500	23.3500	23.3500	-0.554%	2	2,194	-4.325%
2026-09-14	23.3000	23.5700	23.3000	23.4800	+2.087%	8	2,196	-4.855%
2026-09-10	22.9500	23.0000	22.9500	23.0000	+1.232%	5	2,200	-2.870%
2026-09-09	22.6500	22.9500	22.4000	22.7200	+1.838%	10	2,205	-1.673%
2026-09-08	22.3100	22.3100	22.3100	22.3100	-2.149%	1	2,208	+0.134%
2026-09-04	22.5600	22.8000	22.0200	22.8000	-2.481%	12	2,216	-2.018%
2026-09-03	23.1400	23.5500	23.1400	23.3800	-1.016%	4	2,216	-4.448%
2026-09-02	23.6600	23.9800	23.6200	23.6200	-5.971%	5	2,216	-5.419%
2026-08-28	24.6100	25.1200	24.6100	25.1200	+2.322%	19	2,217	-11.067%
2026-08-27	24.5500	24.5500	24.5500	24.5500	+0.615%	1	2,221	-9.002%
2026-08-25	24.5000	24.7200	24.4000	24.4000	-0.327%	9	2,222	-8.443%
2026-08-24	23.8500	24.4800	23.8500	24.4800	+5.064%	13	2,226	-8.742%
2026-08-21	23.5000	23.9500	23.3000	23.3000	-2.795%	4	2,226	-4.120%
2026-08-19	23.9700	23.9700	23.9700	23.9700	-1.236%	1	2,229	-6.800%
2026-08-18	24.2700	24.2700	24.2700	24.2700	+5.706%	5	2,229	-7.952%
2026-08-17	22.8300	23.1600	22.8000	22.9600	-1.754%	5	2,229	-2.700%
2026-08-14	23.3700	23.3700	23.3700	23.3700	-1.100%	1	2,232	-4.407%
2026-08-13	23.6800	23.6900	23.3500	23.6300	+0.768%	10	2,231	-5.459%
2026-08-12	23.5300	23.5300	23.4500	23.4500	-4.168%	3	2,231	-4.733%
2026-08-11	24.4600	24.4700	24.4600	24.4700	-4.039%	2	2,233	-8.705%
2026-08-07	26.2000	26.2000	25.4700	25.5000	-1.354%	6	2,232	-12.392%
2026-08-06	25.8500	25.8500	25.8500	25.8500	-3.256%	1	2,235	-13.578%
2026-08-05	26.9300	26.9300	26.6500	26.7200	+0.075%	4	2,236	-16.392%
2026-08-04	26.6000	26.7000	26.6000	26.7000	-4.370%	4	2,237	-16.330%
2026-08-03	27.7800	27.9200	27.7800	27.9200	-4.710%	2	2,239	-19.986%
2026-07-31	29.3000	29.3000	29.3000	29.3000	-2.039%	25	2,239	-23.754%
2026-07-30	29.9700	29.9700	29.9100	29.9100	+0.877%	2	2,239	-25.309%
2026-07-29	29.6500	29.6500	29.6500	29.6500	-6.496%	1	2,237	-24.654%
2026-07-28	31.7100	31.7100	31.7100	31.7100	+4.550%	5	2,237	-29.549%
2026-07-27	30.3300	30.3300	30.3300	30.3300	+0.165%	1	2,237	-26.344%
2026-07-24	30.4100	30.4100	30.2800	30.2800	+1.271%	5	2,237	-26.222%
2026-07-23	29.2200	29.9000	29.2200	29.9000	+3.928%	4	2,236	-25.284%
2026-07-22	28.7700	28.7700	28.7700	28.7700	-4.955%	2	2,234	-22.350%
2026-07-20	30.1300	30.2700	30.1300	30.2700	+1.271%	3	2,234	-26.198%
2026-07-17	30.1700	30.1700	29.6500	29.8900	-2.320%	8	2,235	-25.259%
2026-07-16	30.0000	30.6000	29.9600	30.6000	+10.669%	17	2,241	-26.993%
2026-07-15	28.0000	28.0200	27.6500	27.6500	+0.655%	3	2,244	-19.204%
2026-07-13	27.5700	27.6400	27.4700	27.4700	+3.700%	9	2,244	-18.675%
2026-07-08	26.4900	26.4900	26.4900	26.4900	+0.722%	2	2,238	-15.666%
2026-07-07	26.3500	26.3500	26.3000	26.3000	+3.381%	3	2,236	-15.057%
2026-07-06	25.3700	25.4400	25.3500	25.4400	+4.778%	16	2,235	-12.186%
2026-06-30	24.2800	24.2800	24.2800	24.2800	-1.899%	1	2,233	-7.990%
2026-06-29	24.7500	24.7500	24.7500	24.7500	-14.063%	38	2,234	-9.737%
2026-06-25	28.9300	29.5500	28.8000	28.8000	+2.273%	142	2,196	-22.431%
2026-06-24	28.0000	28.4400	28.0000	28.1600	+3.339%	19	2,159	-20.668%
2026-06-23	26.6300	27.2500	26.6000	27.2500	-0.183%	16	2,144	-18.018%
2026-06-22	26.9900	27.3000	26.9900	27.3000	+4.438%	8	2,150	-18.168%
2026-06-18	25.4700	26.1400	25.4700	26.1400	+2.510%	4	2,140	-14.537%
2026-06-17	25.5000	25.5000	25.5000	25.5000	-1.048%	1	2,140	-12.392%
2026-06-16	25.7700	25.7700	25.7700	25.7700	+0.155%	1	2,140	-13.310%
2026-06-15	26.1500	26.1500	25.7300	25.7300	-2.906%	3	2,139	-13.175%
2026-06-12	26.7300	26.7300	26.1000	26.5000	+11.251%	8	2,141	-15.698%
2026-06-11	24.6900	24.6900	23.8200	23.8200	-3.990%	15	2,140	-6.213%
2026-06-10	24.4500	24.8100	24.4500	24.8100	+2.690%	4	2,140	-9.956%
2026-06-08	24.0500	24.1600	23.2300	24.1600	+10.119%	18	2,136	-7.533%
2026-06-04	21.9400	21.9400	21.9400	21.9400	+4.476%	1	2,132	+1.823%
2026-06-03	21.0000	21.0000	21.0000	21.0000	0.000%	13	2,131	+6.381%
2026-06-02	21.0000	21.0000	21.0000	21.0000	-4.545%	13	2,144	+6.381%
2026-06-01	22.0000	22.0000	22.0000	22.0000	+2.041%	1	2,144	+1.545%
2026-05-29	21.4000	22.1000	21.4000	21.5600	+13.713%	58	2,143	+3.618%
2026-05-28	19.0500	19.4000	18.9600	18.9600	-0.211%	19	2,159	+17.827%
2026-05-27	19.0000	19.0000	19.0000	19.0000	-3.308%	1	2,161	+17.579%
2026-05-26	19.8000	21.1900	19.3500	19.6500	-7.616%	30	2,160	+13.690%
2026-05-22	21.6200	22.1700	21.2300	21.2700	-7.522%	17	2,155	+5.031%
2026-05-21	23.6500	23.6500	22.9500	23.0000	-4.167%	7	2,151	-2.870%
2026-05-20	24.0000	24.0000	24.0000	24.0000	-3.614%	1	2,151	-6.917%
2026-05-15	25.4200	26.1000	24.9000	24.9000	-2.391%	27	2,150	-10.281%
2026-05-14	25.6300	26.0300	25.5100	25.5100	-5.519%	160	2,150	-12.426%
2026-05-12	27.6000	27.6000	26.9900	27.0000	+5.058%	221	1,983	-17.259%
2026-05-11	26.3000	26.3000	25.7000	25.7000	-5.166%	124	1,983	-13.074%
2026-05-08	28.4500	28.4500	27.1000	27.1000	0.000%	5	1,979	-17.565%
2026-05-06	27.5300	27.5300	27.1000	27.1000	-4.139%	527	1,481	-17.565%
2026-05-05	28.0000	28.5000	28.0000	28.2700	+4.125%	60	1,943	-20.976%
2026-05-04	27.0000	27.1500	27.0000	27.1500	+1.876%	66	1,937	-17.716%
2026-05-01	26.0400	26.6500	26.0400	26.6500	+1.912%	4	1,873	-16.173%
2026-04-30	26.6500	26.6500	26.1500	26.1500	-3.112%	3	1,873	-14.570%
2026-04-29	27.2600	27.2600	26.9900	26.9900	+2.819%	5	1,872	-17.229%
2026-04-28	25.8700	26.2500	25.5500	26.2500	+5.549%	3	1,868	-14.895%
2026-04-27	25.6200	25.6200	24.8700	24.8700	-0.281%	2	1,869	-10.173%
2026-04-23	24.9800	24.9800	24.9400	24.9400	+3.701%	46	1,869	-10.425%
2026-04-22	24.0500	24.0500	24.0500	24.0500	-4.412%	20	1,913	-7.110%
2026-04-21	25.0000	25.2200	25.0000	25.1600	-1.642%	9	1,922	-11.208%
2026-04-20	23.9000	25.5800	23.9000	25.5800	+8.805%	20	1,922	-12.666%
2026-04-17	23.6500	23.9500	23.5100	23.5100	+1.118%	602	1,922	-4.977%
2026-04-16	23.2500	23.2500	23.2500	23.2500	-0.641%	10	1,470	-3.914%
2026-04-15	23.8600	23.8700	23.4000	23.4000	+0.559%	3	1,474	-4.530%
2026-04-14	23.0900	23.2700	22.3500	23.2700	+5.533%	79	1,472	-3.997%
2026-04-13	21.8000	22.1000	21.0000	22.0500	-3.332%	52	1,498	+1.315%
2026-04-10	22.8100	22.8100	22.8100	22.8100	+1.288%	2	1,462	-2.060%
2026-04-09	22.5200	22.5200	22.5200	22.5200	+1.441%	1	1,460	-0.799%
2026-04-08	20.5000	23.0500	20.5000	22.2000	-2.503%	45	1,461	+0.631%
2026-04-07	22.7700	22.7700	22.7700	22.7700	+1.606%	1	1,429	-1.888%
2026-04-06	22.4100	22.4100	22.4100	22.4100	-6.625%	1	1,429	-0.312%
2026-04-02	25.1800	25.3100	24.0000	24.0000	-3.808%	8	1,427	-6.917%
2026-03-31	24.9000	24.9500	24.9000	24.9500	-6.589%	2	1,427	-10.461%
2026-03-30	26.2000	26.7100	25.7800	26.7100	+3.728%	12	1,427	-16.361%
2026-03-27	24.1000	25.7500	24.1000	25.7500	+9.574%	178	1,418	-13.243%
2026-03-26	23.5000	23.5000	23.5000	23.5000	+3.982%	1	1,262	-4.936%
2026-03-25	22.2300	22.6000	22.2300	22.6000	-3.830%	40	1,262	-1.150%
2026-03-23	23.5000	23.5000	23.5000	23.5000	0.000%	2	1,266	-4.936%
2026-03-19	23.5000	23.5000	23.5000	23.5000	+3.070%	1	1,265	-4.936%
2026-03-18	22.8000	22.8000	22.8000	22.8000	-4.161%	1	1,265	-2.018%
2026-03-12	23.7900	23.7900	23.7900	23.7900	-0.168%	1	1,265	-6.095%
2026-03-11	23.8300	23.8300	23.8300	23.8300	-7.204%	1	1,264	-6.253%
2026-03-02	25.2900	25.7900	25.2900	25.6800	+2.638%	10	1,263	-13.006%
2026-02-27	25.0200	25.0200	25.0200	25.0200	-1.496%	1	1,262	-10.711%
2026-02-20	24.9600	25.7000	24.9600	25.4000	+3.210%	7	1,262	-12.047%
2026-02-18	24.9000	24.9000	24.6100	24.6100	-5.273%	2	1,262	-9.224%
2026-02-13	25.9800	25.9800	25.9800	25.9800	+0.154%	2	1,260	-14.011%
2026-02-12	25.7000	26.7500	25.7000	25.9400	+9.313%	7	1,260	-13.878%
2026-02-11	23.7300	23.7300	23.7300	23.7300	+9.861%	1	1,259	-5.858%
2026-02-02	21.9500	21.9500	21.6000	21.6000	+8.000%	2	1,258	+3.426%
2026-01-30	20.0000	20.0000	20.0000	20.0000	-2.200%	4	1,258	+11.700%
2026-01-29	20.8000	20.9000	20.4500	20.4500	+1.238%	55	1,258	+9.242%
2026-01-28	20.3000	20.3300	20.2000	20.2000	-9.213%	12	1,214	+10.594%
2026-01-26	22.2500	22.5000	22.2500	22.2500	+5.751%	3	1,215	+0.404%
2026-01-23	21.0400	21.0400	21.0400	21.0400	-2.818%	1	1,213	+6.179%
2026-01-22	21.7000	21.7000	21.6500	21.6500	-8.650%	2	1,212	+3.187%
2026-01-21	22.5000	24.0000	22.5000	23.7000	+6.278%	23	1,211	-5.738%
2026-01-20	22.1000	22.3000	21.5900	22.3000	+3.480%	25	1,202	+0.179%
2026-01-16	22.5000	22.7000	21.5500	21.5500	-10.395%	72	1,169	+3.666%
2026-01-15	24.4500	24.6500	23.7500	24.0500	-4.941%	45	1,169	-7.110%
2026-01-13	25.2500	25.3000	25.2500	25.3000	+2.929%	2	1,154	-11.700%
2026-01-12	24.5800	24.5800	24.5800	24.5800	+0.327%	1	1,154	-9.113%
2026-01-09	24.7900	24.7900	24.5000	24.5000	-7.512%	11	1,154	-8.816%
2026-01-08	26.4900	26.4900	26.4900	26.4900	-2.070%	1	1,147	-15.666%
2026-01-07	24.5000	28.5500	24.5000	27.0500	+2.618%	796	1,146	-17.412%
2026-01-05	26.3600	26.3600	26.3600	26.3600	-8.915%	2	690	-15.250%
2025-12-31	28.9400	28.9400	28.9400	28.9400	-3.533%	3	690	-22.806%
2025-12-29	30.0000	30.0000	30.0000	30.0000	+1.010%	2	690	-25.533%
2025-12-26	28.8900	29.7000	28.4400	29.7000	+5.920%	3	688	-24.781%
2025-12-24	26.5100	28.0400	26.5100	28.0400	-2.841%	21	688	-20.328%
2025-12-19	28.8800	28.9000	28.8600	28.8600	-7.053%	100	688	-22.592%
2025-12-17	30.3500	31.0500	30.3500	31.0500	+2.611%	3	688	-28.052%
2025-12-16	30.4500	30.4500	30.2600	30.2600	+0.665%	4	688	-26.173%
2025-12-15	30.0600	30.0600	30.0600	30.0600	+3.978%	1	684	-25.682%
2025-12-10	28.8700	28.9100	28.8700	28.9100	-7.399%	2	685	-22.726%
2025-12-03	30.6400	31.2200	30.6400	31.2200	-5.164%	12	685	-28.443%
2025-12-02	33.4000	33.4000	32.9200	32.9200	-1.849%	11	683	-32.139%
2025-11-25	33.5400	33.5400	33.5400	33.5400	-1.469%	1	683	-33.393%
2025-11-24	33.9600	34.0600	33.9600	34.0400	-0.729%	3	683	-34.371%
2025-11-20	31.7900	34.2900	31.7900	34.2900	+6.194%	3	683	-34.850%
2025-11-18	33.3400	33.3400	32.2900	32.2900	-1.495%	2	683	-30.814%
2025-11-17	32.4000	32.7800	32.4000	32.7800	+6.429%	2	683	-31.849%
2025-11-14	32.1000	32.1700	30.8000	30.8000	-0.324%	3	683	-27.468%
2025-11-12	30.9000	30.9000	30.9000	30.9000	+3.138%	1	684	-27.702%
2025-11-11	29.2900	30.0300	29.2900	29.9600	+1.628%	676	683	-25.434%
2025-11-06	29.4800	29.4800	29.4800	29.4800	+6.043%	1	30	-24.220%
2025-10-24	27.8000	27.8000	27.8000	27.8000	+4.472%	1	29	-19.640%
2025-10-22	27.5800	28.2900	26.6100	26.6100	+12.516%	19	29	-16.047%
2025-10-13	23.6500	23.6500	23.6500	23.6500	-0.421%	1	16	-5.539%
2025-10-10	23.7500	23.7500	23.7500	23.7500	-2.664%	2	16	-5.937%
2025-10-08	23.5000	24.4700	23.5000	24.4000	-9.863%	14	18	-8.443%
2025-10-07	26.6900	27.0700	26.6900	27.0700	+3.796%	2	12	-17.473%
2025-10-06	27.0900	27.1100	26.0800	26.0800	-7.845%	9	10	-14.340%
2025-10-02	29.0600	29.0600	28.3000	28.3000	-12.519%	2	3	-21.060%
2025-09-29	32.3500	32.3500	32.3500	32.3500	+4.355%	1	3	-30.943%
2025-09-24	31.0000	31.0000	31.0000	31.0000	0.000%	2	2	-27.935%

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