Dark

ASTS20280121P80
ASTS Jan 21 2028 80.00 Put (ASTS280121P00080000)
option OPRA

EOD

Aug 4, 2026

37.38-5.319%(-2.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	37.3800	37.3800	37.3800	37.3800	-5.319%	1	590	0.000%
2026-08-03	40.9200	40.9200	39.2800	39.4800	-4.175%	18	591	-5.319%
2026-07-31	41.2000	41.2000	41.2000	41.2000	-0.242%	7	604	-9.272%
2026-07-30	41.2500	41.6200	41.2500	41.3000	-2.040%	7	604	-9.492%
2026-07-29	42.1600	42.1600	42.1600	42.1600	+1.959%	1	600	-11.338%
2026-07-27	41.3700	41.3700	41.3500	41.3500	+4.604%	15	599	-9.601%
2026-07-21	39.5700	39.5700	39.5300	39.5300	-4.239%	4	599	-5.439%
2026-07-17	40.8200	41.2800	40.8200	41.2800	-2.296%	14	599	-9.448%
2026-07-16	41.5600	42.2500	41.5600	42.2500	+11.038%	37	605	-11.527%
2026-07-15	38.0500	38.0500	38.0500	38.0500	+0.369%	53	575	-1.761%
2026-07-13	37.5000	38.0900	37.5000	37.9100	+2.598%	17	522	-1.398%
2026-07-08	36.3500	36.9500	36.3500	36.9500	+1.931%	2	517	+1.164%
2026-07-07	35.9300	36.7000	35.9300	36.2500	+2.837%	4	517	+3.117%
2026-07-06	35.1000	35.2500	35.1000	35.2500	+0.714%	2	513	+6.043%
2026-07-02	33.5000	35.0000	33.5000	35.0000	+2.700%	24	507	+6.800%
2026-07-01	34.0800	34.0800	33.5300	34.0800	+0.679%	29	507	+9.683%
2026-06-30	34.0000	34.0000	33.8500	33.8500	-14.477%	15	502	+10.428%
2026-06-25	39.4500	40.0600	39.4500	39.5800	+1.905%	7	507	-5.558%
2026-06-24	38.9000	38.9000	38.5100	38.8400	+3.850%	6	505	-3.759%
2026-06-23	37.4000	37.4000	36.8000	37.4000	-0.664%	32	503	-0.053%
2026-06-22	37.6000	37.6500	37.3000	37.6500	+5.758%	21	491	-0.717%
2026-06-18	35.3200	36.5000	35.3200	35.6000	+0.736%	29	459	+5.000%
2026-06-17	35.0000	35.3400	35.0000	35.3400	-1.395%	2	459	+5.772%
2026-06-16	35.1800	36.2000	35.1800	35.8400	+2.723%	24	459	+4.297%
2026-06-15	35.5700	35.9000	34.6500	34.8900	-4.932%	20	457	+7.137%
2026-06-12	35.3700	37.0000	35.3700	36.7000	+9.847%	21	446	+1.853%
2026-06-11	34.8800	34.8800	33.4100	33.4100	-3.801%	5	441	+11.883%
2026-06-09	31.9500	34.7300	31.9500	34.7300	+2.448%	3	438	+7.630%
2026-06-05	32.0900	33.9000	32.0900	33.9000	+11.844%	4	438	+10.265%
2026-06-03	30.3100	30.3100	30.3100	30.3100	+3.695%	1	436	+23.326%
2026-06-02	29.4500	29.5500	29.2300	29.2300	-7.206%	11	436	+27.882%
2026-06-01	32.4400	32.4400	31.0000	31.5000	+3.960%	20	430	+18.667%
2026-05-29	28.9700	30.8800	28.9700	30.3000	+14.340%	94	421	+23.366%
2026-05-28	26.5000	26.5000	26.5000	26.5000	-0.376%	1	376	+41.057%
2026-05-27	27.0200	27.2400	26.6000	26.6000	-5.000%	7	377	+40.526%
2026-05-26	28.7700	28.7900	27.0000	28.0000	-6.636%	181	377	+33.500%
2026-05-22	30.5000	30.5000	29.9900	29.9900	-7.893%	143	391	+24.642%
2026-05-21	33.5400	33.5400	32.5600	32.5600	-2.806%	5	386	+14.803%
2026-05-19	35.7500	35.7500	33.5000	33.5000	-4.991%	28	386	+11.582%
2026-05-18	34.7200	35.2600	34.7200	35.2600	-0.844%	2	384	+6.012%
2026-05-15	32.8900	37.5000	32.8900	35.5600	+1.311%	8	384	+5.118%
2026-05-14	36.8500	36.8500	35.1000	35.1000	-4.098%	17	387	+6.496%
2026-05-13	37.1000	37.1000	36.6000	36.6000	-1.666%	4	389	+2.131%
2026-05-12	37.2200	37.2200	37.2200	37.2200	+5.052%	1	389	+0.430%
2026-05-11	36.2000	36.2000	35.0000	35.4300	-5.646%	59	389	+5.504%
2026-05-08	37.5500	37.5500	37.5500	37.5500	-3.964%	40	418	-0.453%
2026-05-05	39.1500	39.1500	39.1000	39.1000	+8.792%	24	378	-4.399%
2026-05-01	35.9400	35.9400	35.9400	35.9400	-2.257%	3	380	+4.007%
2026-04-30	36.7700	36.7700	36.7700	36.7700	-2.673%	11	380	+1.659%
2026-04-29	37.7800	37.7800	37.7800	37.7800	+1.641%	2	380	-1.059%
2026-04-28	36.5700	37.1700	36.5700	37.1700	+3.624%	4	380	+0.565%
2026-04-27	36.0000	36.1400	35.8700	35.8700	+4.031%	4	378	+4.210%
2026-04-23	34.5000	34.5000	34.4800	34.4800	+2.772%	12	378	+8.411%
2026-04-22	34.0000	34.0000	33.4000	33.5500	-4.769%	41	378	+11.416%
2026-04-21	34.4500	35.2300	34.4500	35.2300	+0.801%	81	374	+6.103%
2026-04-20	35.4500	35.4500	34.1000	34.9500	+6.555%	30	342	+6.953%
2026-04-17	32.8000	32.8000	32.8000	32.8000	+1.235%	7	341	+13.963%
2026-04-16	32.4000	32.4000	32.4000	32.4000	+6.056%	15	338	+15.370%
2026-04-14	30.5500	30.5500	30.5500	30.5500	+0.560%	1	338	+22.357%
2026-04-13	30.4000	30.5000	30.3500	30.3800	-1.842%	25	338	+23.041%
2026-04-10	30.9500	30.9500	30.9500	30.9500	-1.118%	10	340	+20.775%
2026-04-09	31.3000	31.3000	31.3000	31.3000	+1.623%	1	340	+19.425%
2026-04-08	30.8000	30.8000	30.8000	30.8000	-1.848%	1	341	+21.364%
2026-04-06	31.4700	31.4700	31.3800	31.3800	-6.912%	3	342	+19.120%
2026-04-01	34.0000	34.0000	33.3500	33.7100	-5.812%	22	345	+10.887%
2026-03-31	35.7900	35.7900	35.7900	35.7900	-0.639%	10	346	+4.443%
2026-03-30	36.0200	36.0200	36.0200	36.0200	+0.727%	1	345	+3.776%
2026-03-27	34.4000	35.7600	34.4000	35.7600	+8.200%	9	346	+4.530%
2026-03-26	32.6300	33.0500	32.3900	33.0500	+4.754%	3	343	+13.101%
2026-03-25	31.3800	31.5500	31.3800	31.5500	-3.191%	11	342	+18.479%
2026-03-24	33.2000	33.2000	32.5900	32.5900	-2.716%	8	342	+14.698%
2026-03-20	33.0000	33.5000	33.0000	33.5000	+4.753%	21	336	+11.582%
2026-03-19	31.9800	31.9800	31.9800	31.9800	+0.440%	1	317	+16.886%
2026-03-17	32.0000	32.0000	31.8400	31.8400	-7.737%	3	317	+17.399%
2026-03-10	34.5100	34.5100	34.5100	34.5100	+5.342%	1	317	+8.316%
2026-03-06	32.8700	32.8700	32.7600	32.7600	-0.727%	2	322	+14.103%
2026-03-05	31.9400	33.5000	31.9400	33.0000	+4.695%	7	322	+13.273%
2026-03-04	31.5200	31.5200	31.5200	31.5200	-1.500%	2	320	+18.591%
2026-03-03	32.0000	32.0000	32.0000	32.0000	-8.702%	1	320	+16.813%
2026-03-02	35.9000	35.9000	35.0500	35.0500	-2.909%	16	320	+6.648%
2026-02-27	35.4000	36.3000	35.4000	36.1000	+3.736%	24	313	+3.546%
2026-02-26	35.0000	35.0000	34.8000	34.8000	-0.287%	3	308	+7.414%
2026-02-25	34.9000	34.9000	34.9000	34.9000	+0.287%	1	308	+7.106%
2026-02-24	35.5000	35.5000	34.8000	34.8000	-0.571%	40	308	+7.414%
2026-02-23	35.0000	35.0000	35.0000	35.0000	-1.961%	2	281	+6.800%
2026-02-20	35.0800	35.7000	34.8100	35.7000	+4.846%	5	283	+4.706%
2026-02-19	34.8700	34.8700	34.0500	34.0500	-2.155%	3	281	+9.780%
2026-02-18	34.8500	34.8500	34.8000	34.8000	-2.956%	2	281	+7.414%
2026-02-17	35.8600	35.8600	35.8600	35.8600	+2.049%	20	280	+4.239%
2026-02-13	35.7600	35.8000	35.1400	35.1400	-3.196%	13	247	+6.375%
2026-02-12	35.2900	36.3000	35.2900	36.3000	+7.428%	43	247	+2.975%
2026-02-11	33.1200	33.7900	33.1200	33.7900	+6.930%	2	248	+10.624%
2026-02-09	31.6000	31.6000	31.6000	31.6000	-2.769%	2	247	+18.291%
2026-02-05	32.5000	32.5000	32.5000	32.5000	+9.575%	1	247	+15.015%
2026-02-03	29.6500	29.6600	29.3600	29.6600	-1.133%	8	247	+26.028%
2026-01-30	30.0000	30.0000	30.0000	30.0000	+4.312%	20	244	+24.600%
2026-01-28	29.2700	29.2700	28.7600	28.7600	-13.426%	7	224	+29.972%
2026-01-21	31.5000	33.3100	31.5000	33.2200	+8.350%	40	224	+12.523%
2026-01-20	30.6600	30.6600	30.6600	30.6600	+1.490%	6	205	+21.918%
2026-01-16	30.4500	30.9500	30.2100	30.2100	-10.753%	29	175	+23.734%
2026-01-15	33.8500	34.0500	33.8000	33.8500	-2.730%	12	175	+10.428%
2026-01-12	34.8000	34.8000	34.8000	34.8000	-0.287%	1	169	+7.414%
2026-01-09	34.9000	34.9000	34.9000	34.9000	-3.351%	1	168	+7.106%
2026-01-08	36.1100	36.1100	36.1100	36.1100	-3.449%	3	168	+3.517%
2026-01-07	35.7900	37.4000	35.7900	37.4000	+5.174%	5	168	-0.053%
2026-01-06	35.8700	35.8700	35.5600	35.5600	-3.866%	2	167	+5.118%
2026-01-05	37.3700	37.3700	36.9900	36.9900	-2.658%	2	166	+1.054%
2026-01-02	39.5000	39.5000	38.0000	38.0000	-7.317%	3	166	-1.632%
2025-12-29	41.0000	41.0000	41.0000	41.0000	+1.712%	1	167	-8.829%
2025-12-26	40.2000	40.3100	40.1600	40.3100	+3.359%	8	167	-7.269%
2025-12-24	38.5300	39.0000	38.5300	39.0000	+4.222%	2	162	-4.154%
2025-12-23	38.2000	38.2000	37.4200	37.4200	-0.213%	4	162	-0.107%
2025-12-22	37.5000	37.5000	37.5000	37.5000	+0.294%	1	162	-0.320%
2025-12-11	37.5100	37.5100	37.3900	37.3900	-5.961%	11	162	-0.027%
2025-12-09	39.7600	39.7600	39.7600	39.7600	-8.849%	1	152	-5.986%
2025-11-19	43.6200	43.6200	43.6200	43.6200	+1.066%	1	152	-14.305%
2025-11-18	43.1600	43.1600	43.1600	43.1600	+1.961%	1	152	-13.392%
2025-11-14	42.3300	42.3300	42.3300	42.3300	+3.244%	1	152	-11.694%
2025-11-07	41.0000	41.0000	41.0000	41.0000	-1.086%	1	152	-8.829%
2025-11-04	41.4500	41.4500	41.4500	41.4500	+9.569%	1	152	-9.819%
2025-10-24	37.8300	37.8300	37.8300	37.8300	-5.188%	1	151	-1.190%
2025-10-22	36.6400	39.9000	36.6400	39.9000	+12.079%	108	151	-6.316%
2025-10-20	35.6000	35.6000	35.6000	35.6000	-0.697%	1	51	+5.000%
2025-10-17	34.7900	36.2000	34.7900	35.8500	+8.571%	12	50	+4.268%
2025-10-14	33.0200	33.0200	33.0200	33.0200	-6.855%	1	47	+13.204%
2025-10-13	35.4500	35.4500	35.4500	35.4500	+5.506%	1	47	+5.444%
2025-10-09	33.6500	33.6500	33.6000	33.6000	-4.000%	40	47	+11.250%
2025-10-08	34.4300	35.0000	34.4300	35.0000	-5.277%	2	27	+6.800%
2025-10-07	36.9500	36.9500	36.9500	36.9500	+0.408%	10	25	+1.164%
2025-10-06	37.3700	37.3700	36.6000	36.8000	-5.325%	26	15	+1.576%
2025-10-02	38.8700	38.8700	38.8700	38.8700	0.000%	2	2	-3.833%

.dark-mode .f4L7Qd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4L7Qd{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P80ASTS Jan 21 2028 80.00 Put (ASTS280121P00080000)option OPRA

ASTS20280121P80
ASTS Jan 21 2028 80.00 Put (ASTS280121P00080000)
option OPRA