Dark

ASTS20280121P70
ASTS Jan 21 2028 70.00 Put (ASTS280121P00070000)
option OPRA

EOD

Sep 25, 2026

25.80-0.348%(-0.09)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	25.8500	25.8500	25.8000	25.8000	-0.348%	20	876	0.000%
2026-09-23	25.8900	25.8900	25.8900	25.8900	+3.643%	1	866	-0.348%
2026-09-22	24.9800	24.9800	24.9800	24.9800	-8.832%	10	866	+3.283%
2026-09-18	27.4000	27.4000	27.4000	27.4000	+8.002%	10	876	-5.839%
2026-09-17	25.6000	25.6000	25.3700	25.3700	-7.341%	2	866	+1.695%
2026-09-16	27.3800	27.3800	27.3800	27.3800	+0.293%	1	867	-5.771%
2026-09-15	27.3000	27.3000	27.3000	27.3000	+0.368%	1	868	-5.495%
2026-09-11	27.2000	27.2000	27.2000	27.2000	+3.580%	4	869	-5.147%
2026-09-10	26.3200	26.3200	26.2600	26.2600	-0.266%	10	865	-1.752%
2026-09-09	26.3300	26.3300	26.3300	26.3300	+3.255%	10	875	-2.013%
2026-09-08	25.5000	25.5000	25.5000	25.5000	-6.628%	1	865	+1.176%
2026-09-02	27.3300	27.3300	27.3100	27.3100	-5.665%	2	865	-5.529%
2026-09-01	28.7900	28.9500	28.6000	28.9500	+1.082%	13	865	-10.881%
2026-08-26	28.8500	28.9500	28.6400	28.6400	+2.652%	12	856	-9.916%
2026-08-25	27.9000	27.9000	27.9000	27.9000	-0.535%	4	858	-7.527%
2026-08-24	27.6200	28.0500	27.6200	28.0500	+0.718%	43	858	-8.021%
2026-08-20	27.8300	28.3300	27.8300	27.8500	+2.202%	32	846	-7.361%
2026-08-19	27.4500	27.4900	27.2500	27.2500	+0.926%	81	814	-5.321%
2026-08-18	27.4000	27.8800	27.0000	27.0000	+0.484%	61	735	-4.444%
2026-08-13	27.0500	27.0500	26.8700	26.8700	-0.408%	90	676	-3.982%
2026-08-12	26.9200	26.9800	26.9200	26.9800	-2.915%	2	726	-4.374%
2026-08-11	27.7600	27.8100	27.7600	27.7900	-3.841%	3	726	-7.161%
2026-08-10	28.1900	29.1000	28.1900	28.9000	+1.226%	4	727	-10.727%
2026-08-07	29.8300	29.8300	28.5500	28.5500	-0.488%	8	725	-9.632%
2026-08-06	28.9000	28.9000	28.6900	28.6900	-4.779%	5	724	-10.073%
2026-08-05	30.0400	30.1300	30.0400	30.1300	+0.938%	10	727	-14.371%
2026-08-04	30.4800	30.4800	29.7500	29.8500	-5.298%	98	717	-13.568%
2026-08-03	31.5000	31.5200	31.5000	31.5200	-4.485%	3	673	-18.147%
2026-07-31	33.5000	33.5000	33.0000	33.0000	-3.226%	9	675	-21.818%
2026-07-30	33.7200	34.1000	33.7200	34.1000	-2.987%	2	684	-24.340%
2026-07-29	33.9800	35.1500	33.9800	35.1500	+4.303%	27	685	-26.600%
2026-07-28	33.7000	33.7000	33.7000	33.7000	-1.173%	4	685	-23.442%
2026-07-24	34.1000	34.1000	34.1000	34.1000	+1.067%	2	689	-24.340%
2026-07-20	33.7400	33.7400	33.7400	33.7400	-2.146%	2	691	-23.533%
2026-07-17	34.4700	34.4800	34.4700	34.4800	-1.906%	50	693	-25.174%
2026-07-16	33.2000	35.2800	33.2000	35.1500	+12.841%	15	643	-26.600%
2026-07-15	31.6200	31.6200	31.1500	31.1500	+0.874%	89	635	-17.175%
2026-07-13	30.7400	30.9900	30.7200	30.8800	+2.933%	5	563	-16.451%
2026-07-10	30.0000	30.0000	30.0000	30.0000	+0.334%	2	562	-14.000%
2026-07-09	30.2000	30.2000	29.9000	29.9000	+0.945%	82	562	-13.712%
2026-07-08	29.5500	29.6200	29.5500	29.6200	+3.026%	4	562	-12.897%
2026-07-06	29.0000	29.0000	28.5900	28.7500	+2.679%	55	560	-10.261%
2026-07-02	28.1400	28.4500	28.0000	28.0000	+1.929%	4	555	-7.857%
2026-07-01	27.6800	27.6800	27.4700	27.4700	-1.009%	2	555	-6.079%
2026-06-30	27.7500	27.7500	27.7500	27.7500	+0.217%	1	554	-7.027%
2026-06-29	29.4300	29.5200	27.6900	27.6900	-10.677%	6	554	-6.826%
2026-06-26	33.5000	33.5000	30.8500	31.0000	-3.876%	64	555	-16.774%
2026-06-25	32.7500	33.0000	32.2500	32.2500	+1.607%	24	522	-20.000%
2026-06-24	31.9400	31.9400	31.4300	31.7400	+5.378%	23	513	-18.715%
2026-06-23	30.8500	30.8500	29.9800	30.1200	-0.856%	14	512	-14.343%
2026-06-22	29.8200	30.3800	29.8200	30.3800	+3.263%	10	501	-15.076%
2026-06-18	28.8900	29.9900	28.8900	29.4200	+3.994%	59	500	-12.305%
2026-06-17	28.7100	28.7100	28.2900	28.2900	-0.737%	2	500	-8.802%
2026-06-16	28.0000	29.3700	28.0000	28.5000	+0.070%	24	500	-9.474%
2026-06-15	29.0800	29.0800	27.8600	28.4800	-2.466%	10	486	-9.410%
2026-06-12	29.1500	30.1300	28.6600	29.2000	+7.511%	10	486	-11.644%
2026-06-11	27.1500	27.1600	27.1500	27.1600	-4.164%	5	483	-5.007%
2026-06-10	28.3400	28.3400	28.3400	28.3400	+3.055%	1	483	-8.963%
2026-06-09	26.0000	28.4600	26.0000	27.5000	+0.622%	8	483	-6.182%
2026-06-05	27.2500	27.3300	27.2500	27.3300	+16.298%	11	479	-5.598%
2026-06-02	23.5000	23.5000	23.5000	23.5000	-7.843%	1	478	+9.787%
2026-06-01	26.4500	26.4500	25.0100	25.5000	+3.490%	4	478	+1.176%
2026-05-29	23.5000	25.0000	23.5000	24.6400	+18.519%	49	475	+4.708%
2026-05-28	22.0500	22.2300	20.7900	20.7900	-2.623%	8	465	+24.098%
2026-05-27	22.6000	22.6000	21.3500	21.3500	-6.236%	3	467	+20.843%
2026-05-26	24.4400	24.4400	21.8500	22.7700	-7.023%	40	467	+13.307%
2026-05-22	25.0000	25.0000	23.8500	24.4900	-6.882%	10	471	+5.349%
2026-05-21	26.3000	26.3000	26.3000	26.3000	-7.590%	3	471	-1.901%
2026-05-19	28.5000	29.5800	28.4600	28.4600	+0.106%	7	471	-9.346%
2026-05-18	28.3500	28.8400	28.0300	28.4300	-3.529%	5	469	-9.251%
2026-05-15	29.4600	29.4700	29.4600	29.4700	+2.826%	5	469	-12.453%
2026-05-14	29.2300	29.2300	28.6600	28.6600	-7.429%	11	469	-9.979%
2026-05-12	30.4000	30.9600	30.4000	30.9600	+5.127%	5	467	-16.667%
2026-05-11	29.4800	29.4800	28.8500	29.4500	-2.354%	51	467	-12.394%
2026-05-08	31.2600	31.2600	29.8700	30.1600	-2.141%	9	489	-14.456%
2026-05-06	30.3200	30.9200	30.3200	30.8200	-4.730%	7	489	-16.288%
2026-05-05	32.0700	32.3500	31.5000	32.3500	+5.788%	93	489	-20.247%
2026-05-04	30.5500	30.9000	30.5000	30.5800	+2.240%	473	471	-15.631%
2026-05-01	29.7600	29.9100	29.7600	29.9100	+1.218%	2	280	-13.741%
2026-04-30	29.5500	29.5500	29.5500	29.5500	-3.463%	1	280	-12.690%
2026-04-29	30.5000	30.6100	30.5000	30.6100	+2.375%	2	280	-15.714%
2026-04-28	29.0000	29.9300	29.0000	29.9000	+3.282%	8	278	-13.712%
2026-04-27	28.9900	28.9900	28.8600	28.9500	+2.550%	9	271	-10.881%
2026-04-24	28.4000	28.4000	28.2300	28.2300	-0.071%	2	271	-8.608%
2026-04-23	28.1000	28.2500	28.1000	28.2500	+4.244%	14	270	-8.673%
2026-04-22	27.8500	27.8500	27.1000	27.1000	-2.342%	3	269	-4.797%
2026-04-21	28.1600	28.1600	27.7500	27.7500	-3.310%	2	270	-7.027%
2026-04-20	29.6200	29.8700	28.1000	28.7000	+6.970%	8	270	-10.105%
2026-04-17	26.3500	27.1500	26.3500	26.8300	+3.952%	30	264	-3.839%
2026-04-16	25.9700	25.9700	25.8100	25.8100	-1.788%	4	259	-0.039%
2026-04-14	25.8500	26.4500	25.6000	26.2800	+6.182%	14	258	-1.826%
2026-04-10	24.7500	24.7500	24.7500	24.7500	-1.980%	15	253	+4.242%
2026-04-08	25.8500	25.8500	25.1000	25.2500	-6.516%	57	263	+2.178%
2026-04-02	27.0100	27.0100	27.0100	27.0100	-2.067%	1	261	-4.480%
2026-04-01	27.4800	27.7500	27.1700	27.5800	-1.781%	19	261	-6.454%
2026-03-31	28.0800	28.0800	28.0800	28.0800	-8.115%	3	254	-8.120%
2026-03-30	30.5600	30.5600	30.5600	30.5600	+7.719%	1	254	-15.576%
2026-03-27	27.2000	28.3700	27.2000	28.3700	+7.137%	4	253	-9.059%
2026-03-26	26.4800	26.4800	26.4800	26.4800	+1.846%	26	250	-2.568%
2026-03-25	26.0000	26.0000	26.0000	26.0000	-5.455%	1	276	-0.769%
2026-03-24	27.5000	27.5000	27.5000	27.5000	+3.383%	1	277	-6.182%
2026-03-23	26.6000	26.6000	26.6000	26.6000	-0.931%	1	276	-3.008%
2026-03-20	26.8500	26.8500	26.8500	26.8500	+3.269%	1	277	-3.911%
2026-03-18	26.0000	26.0000	26.0000	26.0000	-1.701%	6	276	-0.769%
2026-03-13	26.4500	26.4500	26.4500	26.4500	-4.685%	1	273	-2.457%
2026-03-12	27.7500	27.7500	27.7500	27.7500	+4.717%	1	274	-7.027%
2026-03-11	26.5000	26.5000	26.5000	26.5000	-1.852%	5	273	-2.642%
2026-03-10	27.0000	27.0000	27.0000	27.0000	-2.421%	4	275	-4.444%
2026-03-09	27.3600	27.6700	27.3600	27.6700	+2.862%	2	271	-6.758%
2026-03-06	26.9000	26.9000	26.9000	26.9000	+8.032%	5	269	-4.089%
2026-03-04	25.5000	25.5000	24.2300	24.9000	-12.169%	461	264	+3.614%
2026-03-02	28.5500	28.6800	28.3500	28.3500	-2.844%	10	408	-8.995%
2026-02-27	29.1800	29.1800	29.1800	29.1800	+5.686%	1	409	-11.583%
2026-02-25	27.3300	28.0000	27.3300	27.6100	-2.092%	3	407	-6.556%
2026-02-20	28.2700	28.6500	27.8100	28.2000	-3.721%	7	407	-8.511%
2026-02-17	29.2900	29.2900	29.2900	29.2900	+1.000%	20	403	-11.915%
2026-02-13	29.0000	29.0000	29.0000	29.0000	-1.361%	1	403	-11.034%
2026-02-12	29.0000	29.5000	28.4900	29.4000	+8.247%	29	403	-12.245%
2026-02-05	27.3200	27.3200	27.1600	27.1600	+10.857%	4	396	-5.007%
2026-02-03	24.8700	24.8700	24.5000	24.5000	-0.970%	6	400	+5.306%
2026-02-02	24.5500	25.0300	24.5500	24.7400	+5.726%	52	397	+4.285%
2026-01-29	23.4500	23.6000	23.4000	23.4000	-0.426%	60	433	+10.256%
2026-01-28	23.6400	23.6400	23.5000	23.5000	-4.082%	4	373	+9.787%
2026-01-27	24.9500	24.9500	24.5000	24.5000	-3.162%	4	371	+5.306%
2026-01-26	25.0000	25.3000	25.0000	25.3000	+6.526%	3	375	+1.976%
2026-01-23	23.8700	23.8700	23.7500	23.7500	-9.524%	31	374	+8.632%
2026-01-21	26.2500	26.2500	26.2500	26.2500	+8.025%	1	345	-1.714%
2026-01-20	24.5000	24.5000	24.3000	24.3000	-2.016%	3	344	+6.173%
2026-01-16	24.7200	25.0000	24.2300	24.8000	-7.463%	32	319	+4.032%
2026-01-15	27.0000	27.1000	26.8000	26.8000	-4.626%	24	319	-3.731%
2026-01-12	28.3500	28.3500	28.1000	28.1000	+1.371%	2	297	-8.185%
2026-01-09	28.1500	28.1500	27.7200	27.7200	-4.971%	13	297	-6.926%
2026-01-08	29.4000	29.4000	29.1700	29.1700	-4.204%	6	309	-11.553%
2026-01-07	29.3100	30.4500	29.3100	30.4500	+6.431%	7	315	-15.271%
2026-01-06	29.8500	29.8500	28.5200	28.6100	-3.670%	3	317	-9.822%
2026-01-05	31.0000	31.0000	29.4900	29.7000	-8.756%	17	317	-13.131%
2025-12-31	32.0500	32.5500	32.0500	32.5500	+0.774%	5	326	-20.737%
2025-12-30	32.3000	32.3000	32.3000	32.3000	-3.177%	1	326	-20.124%
2025-12-26	32.7200	33.3600	32.6400	33.3600	+4.708%	17	326	-22.662%
2025-12-24	31.4400	31.8600	31.4400	31.8600	+2.543%	6	314	-19.021%
2025-12-23	31.0700	31.0700	31.0700	31.0700	+1.041%	4	314	-16.962%
2025-12-22	30.9400	30.9400	30.7500	30.7500	-9.692%	2	310	-16.098%
2025-12-18	34.0500	34.0500	34.0500	34.0500	+1.249%	1	311	-24.229%
2025-12-17	33.6300	33.6300	33.6300	33.6300	-0.884%	2	310	-23.283%
2025-12-16	33.3100	33.9500	33.3100	33.9300	+2.912%	5	310	-23.961%
2025-12-15	31.6500	32.9700	31.6500	32.9700	+6.492%	16	309	-21.747%
2025-12-12	30.9600	30.9600	30.9600	30.9600	-0.065%	1	293	-16.667%
2025-12-11	31.3000	31.3000	30.9800	30.9800	-1.022%	5	294	-16.720%
2025-12-10	31.8400	31.8900	31.3000	31.3000	-2.492%	9	295	-17.572%
2025-12-09	32.6000	32.6000	32.1000	32.1000	-1.048%	2	286	-19.626%
2025-12-08	32.6800	32.6800	32.4400	32.4400	-3.710%	3	286	-20.469%
2025-12-04	33.6900	33.6900	33.6900	33.6900	-6.985%	1	286	-23.419%
2025-11-17	36.2200	36.2200	36.2200	36.2200	+4.531%	1	285	-28.769%
2025-11-12	34.4000	34.6500	34.2000	34.6500	+3.805%	4	285	-25.541%
2025-11-10	33.3800	33.3800	33.3800	33.3800	-1.038%	1	283	-22.708%
2025-11-07	33.7300	33.7300	33.7300	33.7300	+7.113%	2	282	-23.510%
2025-11-03	31.3000	31.4900	31.3000	31.4900	+6.170%	9	286	-18.069%
2025-10-28	29.7000	29.7000	29.6600	29.6600	-1.133%	2	286	-13.014%
2025-10-27	30.0000	30.0000	30.0000	30.0000	-1.218%	50	338	-14.000%
2025-10-24	30.3700	30.3700	30.3700	30.3700	-4.105%	1	338	-15.048%
2025-10-22	31.3000	32.1000	31.1700	31.6700	+12.305%	81	337	-18.535%
2025-10-20	27.9000	28.2000	27.7100	28.2000	+1.257%	475	262	-8.511%
2025-10-16	27.3400	27.8500	27.3400	27.8500	+9.259%	2	38	-7.361%
2025-10-14	25.4900	25.4900	25.4900	25.4900	-5.941%	1	38	+1.216%
2025-10-10	26.9500	27.2000	26.9000	27.1000	-0.550%	6	38	-4.797%
2025-10-09	28.2700	28.2700	26.9500	27.2500	-0.183%	16	36	-5.321%
2025-10-08	26.3900	27.3000	26.3900	27.3000	-8.604%	4	27	-5.495%
2025-10-07	30.2100	30.3900	29.8700	29.8700	+0.403%	6	27	-13.626%
2025-10-06	29.9300	29.9300	29.6500	29.7500	-3.409%	3	21	-13.277%
2025-10-03	31.4700	31.4700	30.8000	30.8000	-3.297%	2	20	-16.234%
2025-10-02	32.7800	32.7800	30.7000	31.8500	-6.461%	19	19	-18.995%
2025-09-24	34.0500	34.0500	34.0500	34.0500	+2.068%	1	3	-24.229%
2025-09-23	33.8500	33.8500	33.3600	33.3600	0.000%	2	0	-22.662%

.dark-mode .Q0h8sb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q0h8sb{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P70ASTS Jan 21 2028 70.00 Put (ASTS280121P00070000)option OPRA

ASTS20280121P70
ASTS Jan 21 2028 70.00 Put (ASTS280121P00070000)
option OPRA