Dark

ASTS20280121P75
ASTS Jan 21 2028 75.00 Put (ASTS280121P00075000)
option OPRA

EOD

Sep 25, 2026

29.30+2.807%(+0.80)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	29.2500	29.3000	29.2500	29.3000	+2.807%	20	953	0.000%
2026-09-22	28.5000	28.5000	28.5000	28.5000	-2.531%	1	948	+2.807%
2026-09-21	29.2400	29.2400	29.2400	29.2400	+0.654%	1	949	+0.205%
2026-09-17	28.9700	29.0500	28.9700	29.0500	-5.987%	2	950	+0.861%
2026-09-10	29.7000	30.9000	29.7000	30.9000	+7.478%	2	949	-5.178%
2026-09-08	28.9500	28.9500	28.7000	28.7500	-5.209%	4	949	+1.913%
2026-09-03	30.3300	30.3300	30.3300	30.3300	+0.033%	2	947	-3.396%
2026-09-02	30.9900	30.9900	30.1900	30.3200	-5.220%	5	949	-3.364%
2026-08-28	31.9900	31.9900	31.9900	31.9900	+1.588%	1	952	-8.409%
2026-08-27	31.4900	31.4900	31.4900	31.4900	+4.099%	1	951	-6.955%
2026-08-24	30.2500	30.2500	30.2500	30.2500	-3.968%	2	952	-3.140%
2026-08-19	31.5000	31.5000	31.5000	31.5000	+0.800%	200	950	-6.984%
2026-08-18	31.2500	31.2500	31.2500	31.2500	+6.293%	1	950	-6.240%
2026-08-17	29.2300	29.4000	29.2300	29.4000	-1.672%	52	951	-0.340%
2026-08-14	30.5900	30.5900	29.9000	29.9000	-1.157%	116	945	-2.007%
2026-08-13	30.4000	30.5000	30.2500	30.2500	+0.166%	42	888	-3.140%
2026-08-12	30.7500	30.7500	30.2000	30.2000	-4.491%	41	863	-2.980%
2026-08-11	31.6200	31.6200	31.6200	31.6200	-2.105%	2	822	-7.337%
2026-08-10	32.3500	32.3500	32.3000	32.3000	+0.654%	41	820	-9.288%
2026-08-07	32.0300	32.4900	32.0300	32.0900	-2.905%	6	820	-8.694%
2026-08-05	32.9600	33.0500	32.9600	33.0500	-0.302%	60	821	-11.346%
2026-08-04	33.6500	33.6500	33.1500	33.1500	-5.690%	50	842	-11.614%
2026-08-03	36.1500	36.1500	35.1500	35.1500	-7.329%	17	869	-16.643%
2026-07-30	37.9300	37.9300	37.9300	37.9300	+1.417%	10	868	-22.752%
2026-07-28	38.7000	38.7000	37.4000	37.4000	-1.241%	5	868	-21.658%
2026-07-24	38.1500	38.1500	37.8700	37.8700	+4.758%	201	868	-22.630%
2026-07-21	36.1500	36.1500	36.1500	36.1500	-2.849%	1	843	-18.949%
2026-07-20	37.2100	37.2100	37.2100	37.2100	-4.344%	1	842	-21.258%
2026-07-17	38.9000	38.9000	38.9000	38.9000	-0.180%	1	843	-24.679%
2026-07-16	37.3500	38.9700	37.3500	38.9700	+10.868%	71	843	-24.814%
2026-07-15	35.1500	35.1500	35.1500	35.1500	+1.560%	1	800	-16.643%
2026-07-13	34.0000	34.6100	34.0000	34.6100	+3.778%	30	801	-15.342%
2026-07-08	33.3500	33.3500	33.3500	33.3500	+1.522%	3	805	-12.144%
2026-07-07	33.1000	33.1000	32.8500	32.8500	+8.416%	5	805	-10.807%
2026-07-01	30.3000	30.3000	30.3000	30.3000	-1.559%	1	805	-3.300%
2026-06-29	32.5500	32.5500	30.7800	30.7800	-15.207%	9	804	-4.808%
2026-06-25	36.3500	36.4000	36.3000	36.3000	+3.272%	11	802	-19.284%
2026-06-24	35.0000	35.1500	35.0000	35.1500	+3.170%	2	797	-16.643%
2026-06-23	33.5000	34.0700	33.5000	34.0700	+0.442%	2	796	-14.001%
2026-06-22	33.3500	33.9200	33.3500	33.9200	+4.691%	7	794	-13.620%
2026-06-18	32.6000	33.1000	32.3900	32.4000	+4.516%	49	792	-9.568%
2026-06-17	32.7900	32.7900	30.9000	31.0000	-4.439%	6	792	-5.484%
2026-06-16	32.1500	32.4400	32.1400	32.4400	+2.984%	4	791	-9.679%
2026-06-15	31.5000	31.5000	31.5000	31.5000	-4.863%	25	789	-6.984%
2026-06-12	31.2700	33.1300	31.2700	33.1100	+8.309%	12	765	-11.507%
2026-06-11	30.2100	30.5700	30.2100	30.5700	-2.952%	3	761	-4.154%
2026-06-09	29.2400	31.9500	29.2400	31.5000	+3.482%	9	761	-6.984%
2026-06-05	30.1300	30.4400	30.1300	30.4400	+10.812%	2	762	-3.745%
2026-06-04	27.4700	27.4700	27.4700	27.4700	+0.255%	2	760	+6.662%
2026-06-03	27.4000	27.4000	27.4000	27.4000	-2.387%	2	760	+6.934%
2026-06-01	28.2800	28.5000	28.0700	28.0700	+4.739%	12	760	+4.382%
2026-05-29	26.5500	28.0000	25.7000	26.8000	+14.726%	121	750	+9.328%
2026-05-28	24.4000	24.5000	23.3600	23.3600	-3.670%	10	712	+25.428%
2026-05-27	24.7400	24.7400	23.9600	24.2500	-7.088%	9	717	+20.825%
2026-05-26	26.0000	26.1000	24.1500	26.1000	-3.333%	54	714	+12.261%
2026-05-22	27.3000	27.3000	27.0000	27.0000	-7.850%	88	685	+8.519%
2026-05-21	29.6000	29.6000	28.9000	29.3000	-2.431%	83	685	0.000%
2026-05-20	29.9800	30.0300	29.9800	30.0300	-8.025%	80	685	-2.431%
2026-05-19	32.5500	32.7100	32.5300	32.6500	+1.492%	4	723	-10.260%
2026-05-18	30.7500	32.1700	30.7500	32.1700	+1.419%	2	723	-8.921%
2026-05-15	32.4000	32.5500	31.7200	31.7200	-0.439%	42	723	-7.629%
2026-05-14	33.3700	33.4500	31.5600	31.8600	-4.924%	86	713	-8.035%
2026-05-12	33.4800	34.6100	33.4800	33.5100	+3.939%	10	668	-12.563%
2026-05-11	32.5000	32.5000	32.1700	32.2400	-4.276%	11	668	-9.119%
2026-05-08	33.9000	33.9000	33.6700	33.6800	-4.886%	5	668	-13.005%
2026-05-07	33.8600	35.6200	33.8600	35.4100	+3.903%	68	668	-17.255%
2026-05-06	35.0800	35.0800	34.0800	34.0800	-2.629%	3	609	-14.026%
2026-05-05	35.0000	35.0000	35.0000	35.0000	+2.041%	1	609	-16.286%
2026-05-04	33.9500	34.3000	33.9500	34.3000	+2.388%	281	609	-14.577%
2026-05-01	33.0700	33.5000	32.9400	33.5000	+1.762%	18	429	-12.537%
2026-04-30	32.7700	32.9200	32.7700	32.9200	-3.176%	8	429	-10.996%
2026-04-29	33.7900	34.1500	33.7900	34.0000	+1.402%	6	424	-13.824%
2026-04-28	32.2900	33.5300	32.2900	33.5300	+6.377%	6	425	-12.616%
2026-04-27	33.5000	33.5000	31.5200	31.5200	+0.382%	10	424	-7.043%
2026-04-23	31.5000	31.8500	31.3500	31.4000	+3.289%	10	426	-6.688%
2026-04-22	30.6500	30.6500	30.1200	30.4000	-3.492%	5	419	-3.618%
2026-04-21	31.5000	31.5000	31.5000	31.5000	-0.631%	1	421	-6.984%
2026-04-20	33.5600	33.5600	31.7000	31.7000	+5.316%	43	421	-7.571%
2026-04-17	29.3000	30.2000	29.3000	30.1000	+3.793%	387	433	-2.658%
2026-04-16	29.0000	29.0000	29.0000	29.0000	-1.361%	1	106	+1.034%
2026-04-14	27.6200	29.4000	27.6200	29.4000	+7.495%	12	105	-0.340%
2026-04-13	27.3500	27.3500	27.3000	27.3500	-1.971%	16	110	+7.130%
2026-04-10	27.9000	27.9000	27.9000	27.9000	+0.649%	15	110	+5.018%
2026-04-08	27.7200	27.7200	27.7200	27.7200	-5.392%	3	117	+5.700%
2026-04-07	29.2000	29.3000	29.1300	29.3000	+1.034%	3	120	0.000%
2026-04-06	28.4000	29.0000	28.2900	29.0000	-0.617%	10	122	+1.034%
2026-04-02	29.8000	29.8000	29.1800	29.1800	-4.076%	2	126	+0.411%
2026-04-01	30.6100	30.6100	30.3500	30.4200	-2.656%	38	126	-3.682%
2026-03-31	31.2500	31.2500	31.2500	31.2500	-7.544%	1	129	-6.240%
2026-03-30	32.5400	33.8000	32.5400	33.8000	+10.458%	5	129	-13.314%
2026-03-27	30.6000	30.6000	30.6000	30.6000	+7.975%	1	128	-4.248%
2026-03-25	28.6000	28.6000	27.9000	28.3400	-5.281%	34	128	+3.387%
2026-03-24	30.2000	30.2000	29.9200	29.9200	+0.436%	2	144	-2.072%
2026-03-23	29.7900	29.7900	29.7900	29.7900	-1.456%	1	143	-1.645%
2026-03-20	29.8600	30.2300	29.6500	30.2300	+5.884%	14	142	-3.076%
2026-03-19	28.5500	28.5500	28.5500	28.5500	-2.460%	1	128	+2.627%
2026-03-17	29.2700	29.2700	29.2700	29.2700	-1.943%	1	127	+0.102%
2026-03-16	30.6700	30.6700	29.8500	29.8500	-1.874%	4	128	-1.843%
2026-03-13	30.4200	30.4200	30.4200	30.4200	-0.262%	1	128	-3.682%
2026-03-12	30.5000	30.5000	30.5000	30.5000	+0.362%	5	127	-3.934%
2026-03-11	30.0500	30.3900	30.0500	30.3900	+0.629%	6	122	-3.587%
2026-03-10	30.2000	30.2000	30.2000	30.2000	-1.113%	5	116	-2.980%
2026-03-09	30.4700	30.5400	30.4700	30.5400	-1.420%	16	114	-4.060%
2026-03-02	32.0000	33.0000	30.9800	30.9800	-4.677%	10	100	-5.423%
2026-02-27	32.2400	32.5000	31.7500	32.5000	+4.000%	13	106	-9.846%
2026-02-26	31.0000	31.2500	30.9300	31.2500	+0.806%	4	104	-6.240%
2026-02-23	31.0000	31.5500	31.0000	31.0000	-4.615%	5	103	-5.484%
2026-02-17	32.5000	32.5000	32.5000	32.5000	+0.932%	1	99	-9.846%
2026-02-13	32.2000	32.2000	32.2000	32.2000	-2.424%	1	99	-9.006%
2026-02-12	31.8200	33.0000	31.5300	33.0000	+13.990%	27	99	-11.212%
2026-02-09	28.9500	28.9500	28.9500	28.9500	-4.895%	1	97	+1.209%
2026-02-06	30.4400	30.4400	30.4400	30.4400	-0.879%	1	97	-3.745%
2026-02-05	30.0500	30.7100	30.0500	30.7100	+18.480%	4	98	-4.591%
2026-01-30	25.9200	25.9200	25.9200	25.9200	+0.271%	6	102	+13.040%
2026-01-29	25.8500	25.8500	25.8500	25.8500	-3.903%	1	102	+13.346%
2026-01-23	26.9000	26.9000	26.9000	26.9000	-5.614%	34	101	+8.922%
2026-01-22	28.5000	28.5000	28.5000	28.5000	-4.682%	2	87	+2.807%
2026-01-21	29.9000	29.9000	29.9000	29.9000	+9.124%	1	87	-2.007%
2026-01-16	27.6500	27.6900	27.1800	27.4000	-14.295%	12	94	+6.934%
2026-01-14	31.9700	31.9700	31.9700	31.9700	+0.377%	10	94	-8.352%
2026-01-13	31.8500	31.8500	31.8500	31.8500	-2.599%	3	84	-8.006%
2026-01-12	31.3800	32.7000	31.3000	32.7000	+5.825%	4	84	-10.398%
2026-01-09	31.4800	31.4800	30.6300	30.9000	-4.777%	7	88	-5.178%
2026-01-08	32.4500	32.4500	32.4500	32.4500	-4.699%	5	90	-9.707%
2026-01-07	33.2300	34.0500	33.2300	34.0500	+7.685%	4	85	-13.950%
2026-01-06	32.6000	33.1500	31.6200	31.6200	-3.598%	3	82	-7.337%
2026-01-05	33.5000	34.0500	32.8000	32.8000	-8.329%	28	94	-10.671%
2025-12-31	36.0800	36.0800	35.7800	35.7800	-0.056%	3	94	-18.111%
2025-12-30	35.6000	35.8000	35.6000	35.8000	-3.243%	2	94	-18.156%
2025-12-26	37.0000	37.0000	37.0000	37.0000	+6.352%	1	92	-20.811%
2025-12-24	33.4500	34.7900	33.4500	34.7900	+0.636%	15	78	-15.780%
2025-12-23	34.0000	34.5700	34.0000	34.5700	+1.378%	5	78	-15.244%
2025-12-22	34.4500	34.4500	34.1000	34.1000	-4.106%	5	81	-14.076%
2025-12-19	36.6500	36.6500	35.5600	35.5600	-6.789%	5	78	-17.604%
2025-12-18	38.1500	38.1500	38.1500	38.1500	-1.217%	1	74	-23.198%
2025-12-17	38.6200	38.6200	38.6200	38.6200	+7.070%	1	75	-24.133%
2025-12-15	36.0700	36.0700	36.0700	36.0700	+7.351%	1	74	-18.769%
2025-12-11	34.5000	35.0000	33.6000	33.6000	-4.000%	5	73	-12.798%
2025-12-10	35.9000	35.9000	35.0000	35.0000	-3.608%	2	78	-16.286%
2025-12-09	36.3100	36.3100	36.3100	36.3100	+2.426%	1	79	-19.306%
2025-12-08	35.4500	35.4500	35.4500	35.4500	-3.930%	1	78	-17.348%
2025-12-04	37.1000	37.1000	36.8900	36.9000	-4.848%	9	77	-20.596%
2025-12-03	38.7800	38.7800	38.7800	38.7800	-6.487%	1	68	-24.446%
2025-11-24	41.4700	41.4700	41.4700	41.4700	-1.403%	2	69	-29.347%
2025-11-21	42.0000	42.5000	42.0000	42.0600	+1.349%	3	67	-30.338%
2025-11-20	38.8500	41.5000	38.8500	41.5000	+4.904%	8	64	-29.398%
2025-11-19	39.5600	39.5600	39.5600	39.5600	-3.512%	2	56	-25.935%
2025-11-18	43.2000	43.2000	40.3300	41.0000	+1.235%	6	54	-28.537%
2025-11-17	39.5000	40.5000	39.5000	40.5000	+3.846%	3	52	-27.654%
2025-11-14	39.0000	39.0000	39.0000	39.0000	+1.299%	1	49	-24.872%
2025-11-13	38.0000	38.5000	38.0000	38.5000	+3.356%	2	48	-23.896%
2025-11-12	37.2500	37.2500	37.2500	37.2500	-0.931%	1	46	-21.342%
2025-11-07	37.6000	37.6000	37.6000	37.6000	+0.267%	1	45	-22.074%
2025-11-06	37.0000	37.5000	37.0000	37.5000	+3.022%	2	44	-21.867%
2025-11-05	36.4000	36.4000	36.4000	36.4000	+1.111%	1	42	-19.505%
2025-11-04	36.9000	36.9000	36.0000	36.0000	+1.408%	2	42	-18.611%
2025-11-03	34.0000	35.5000	34.0000	35.5000	+7.576%	10	36	-17.465%
2025-10-30	33.0000	33.0000	33.0000	33.0000	+1.538%	2	36	-11.212%
2025-10-29	32.5000	32.5000	32.5000	32.5000	-1.336%	2	34	-9.846%
2025-10-28	32.5000	32.9400	32.5000	32.9400	-3.402%	5	34	-11.050%
2025-10-24	34.4300	34.5000	34.1000	34.1000	-1.159%	13	32	-14.076%
2025-10-23	34.5000	34.5000	34.5000	34.5000	-4.167%	1	31	-15.072%
2025-10-22	34.6300	36.0000	34.6300	36.0000	+7.784%	19	30	-18.611%
2025-10-21	32.9500	33.4000	32.5000	33.4000	+4.375%	6	29	-12.275%
2025-10-20	31.5000	32.0000	31.5000	32.0000	+9.215%	2	28	-8.438%
2025-10-15	29.3000	29.3000	29.3000	29.3000	+1.034%	2	26	0.000%
2025-10-14	29.0000	29.0000	29.0000	29.0000	-6.452%	2	26	+1.034%
2025-10-10	30.0000	31.0000	30.0000	31.0000	+1.639%	3	24	-5.484%
2025-10-09	30.4000	30.5000	30.4000	30.5000	-1.613%	2	23	-3.934%
2025-10-08	30.0000	31.0000	30.0000	31.0000	-8.284%	3	22	-5.484%
2025-10-07	33.7000	34.3900	33.7000	33.8000	+2.115%	6	22	-13.314%
2025-10-06	33.7500	33.7500	33.0500	33.1000	-17.559%	17	19	-11.480%
2025-09-29	40.1500	40.1500	40.1500	40.1500	0.000%	3	3	-27.024%

.dark-mode .bMbj0v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bMbj0v{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P75ASTS Jan 21 2028 75.00 Put (ASTS280121P00075000)option OPRA

ASTS20280121P75
ASTS Jan 21 2028 75.00 Put (ASTS280121P00075000)
option OPRA