Dark

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

EOD

Sep 30, 2026

33.00-0.602%(-0.20)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	33.0000	33.0000	33.0000	33.0000	-0.602%	14	591	0.000%
2026-09-29	33.2000	33.2000	33.2000	33.2000	-0.450%	9	591	-0.602%
2026-09-28	33.3500	33.3500	33.3500	33.3500	+2.458%	1	591	-1.049%
2026-09-25	32.7500	32.7500	32.5500	32.5500	-3.641%	32	591	+1.382%
2026-09-24	34.2000	34.5500	33.7800	33.7800	+2.364%	20	593	-2.309%
2026-09-21	33.0000	33.0500	33.0000	33.0000	-4.762%	6	592	0.000%
2026-09-18	35.0000	35.0000	34.6500	34.6500	+0.145%	7	589	-4.762%
2026-09-16	34.6000	34.6000	34.6000	34.6000	+0.581%	2	590	-4.624%
2026-09-10	34.4000	34.4000	34.4000	34.4000	+6.865%	1	590	-4.070%
2026-09-08	32.1900	32.1900	32.1900	32.1900	-4.735%	1	590	+2.516%
2026-09-04	33.7000	33.7900	33.7000	33.7900	+0.536%	2	590	-2.338%
2026-09-02	34.7000	34.7000	33.6100	33.6100	-7.410%	2	590	-1.815%
2026-09-01	36.3000	36.3000	36.3000	36.3000	+1.255%	1	590	-9.091%
2026-08-31	35.8500	35.8500	35.8500	35.8500	+1.818%	1	590	-7.950%
2026-08-27	35.2100	35.2100	35.2100	35.2100	-2.546%	1	591	-6.277%
2026-08-26	36.1400	36.1400	36.1300	36.1300	+0.613%	3	592	-8.663%
2026-08-25	35.9100	35.9100	35.9100	35.9100	+2.191%	1	593	-8.104%
2026-08-24	34.2500	35.1400	34.2500	35.1400	+3.141%	9	594	-6.090%
2026-08-21	34.1500	34.1500	34.0700	34.0700	-1.046%	10	597	-3.141%
2026-08-19	34.4300	34.4300	34.4300	34.4300	+5.452%	1	587	-4.153%
2026-08-17	33.0300	33.0300	32.6500	32.6500	-3.971%	51	588	+1.072%
2026-08-13	33.3300	34.0000	33.3200	34.0000	-3.134%	12	589	-2.941%
2026-08-11	35.1000	35.1000	35.1000	35.1000	-6.100%	1	589	-5.983%
2026-08-04	37.3800	37.3800	37.3800	37.3800	-5.319%	1	590	-11.717%
2026-08-03	40.9200	40.9200	39.2800	39.4800	-4.175%	18	591	-16.413%
2026-07-31	41.2000	41.2000	41.2000	41.2000	-0.242%	7	604	-19.903%
2026-07-30	41.2500	41.6200	41.2500	41.3000	-2.040%	7	604	-20.097%
2026-07-29	42.1600	42.1600	42.1600	42.1600	+1.959%	1	600	-21.727%
2026-07-27	41.3700	41.3700	41.3500	41.3500	+4.604%	15	599	-20.193%
2026-07-21	39.5700	39.5700	39.5300	39.5300	-4.239%	4	599	-16.519%
2026-07-17	40.8200	41.2800	40.8200	41.2800	-2.296%	14	599	-20.058%
2026-07-16	41.5600	42.2500	41.5600	42.2500	+11.038%	37	605	-21.893%
2026-07-15	38.0500	38.0500	38.0500	38.0500	+0.369%	53	575	-13.272%
2026-07-13	37.5000	38.0900	37.5000	37.9100	+2.598%	17	522	-12.952%
2026-07-08	36.3500	36.9500	36.3500	36.9500	+1.931%	2	517	-10.690%
2026-07-07	35.9300	36.7000	35.9300	36.2500	+2.837%	4	517	-8.966%
2026-07-06	35.1000	35.2500	35.1000	35.2500	+0.714%	2	513	-6.383%
2026-07-02	33.5000	35.0000	33.5000	35.0000	+2.700%	24	507	-5.714%
2026-07-01	34.0800	34.0800	33.5300	34.0800	+0.679%	29	507	-3.169%
2026-06-30	34.0000	34.0000	33.8500	33.8500	-14.477%	15	502	-2.511%
2026-06-25	39.4500	40.0600	39.4500	39.5800	+1.905%	7	507	-16.625%
2026-06-24	38.9000	38.9000	38.5100	38.8400	+3.850%	6	505	-15.036%
2026-06-23	37.4000	37.4000	36.8000	37.4000	-0.664%	32	503	-11.765%
2026-06-22	37.6000	37.6500	37.3000	37.6500	+5.758%	21	491	-12.351%
2026-06-18	35.3200	36.5000	35.3200	35.6000	+0.736%	29	459	-7.303%
2026-06-17	35.0000	35.3400	35.0000	35.3400	-1.395%	2	459	-6.621%
2026-06-16	35.1800	36.2000	35.1800	35.8400	+2.723%	24	459	-7.924%
2026-06-15	35.5700	35.9000	34.6500	34.8900	-4.932%	20	457	-5.417%
2026-06-12	35.3700	37.0000	35.3700	36.7000	+9.847%	21	446	-10.082%
2026-06-11	34.8800	34.8800	33.4100	33.4100	-3.801%	5	441	-1.227%
2026-06-09	31.9500	34.7300	31.9500	34.7300	+2.448%	3	438	-4.981%
2026-06-05	32.0900	33.9000	32.0900	33.9000	+11.844%	4	438	-2.655%
2026-06-03	30.3100	30.3100	30.3100	30.3100	+3.695%	1	436	+8.875%
2026-06-02	29.4500	29.5500	29.2300	29.2300	-7.206%	11	436	+12.898%
2026-06-01	32.4400	32.4400	31.0000	31.5000	+3.960%	20	430	+4.762%
2026-05-29	28.9700	30.8800	28.9700	30.3000	+14.340%	94	421	+8.911%
2026-05-28	26.5000	26.5000	26.5000	26.5000	-0.376%	1	376	+24.528%
2026-05-27	27.0200	27.2400	26.6000	26.6000	-5.000%	7	377	+24.060%
2026-05-26	28.7700	28.7900	27.0000	28.0000	-6.636%	181	377	+17.857%
2026-05-22	30.5000	30.5000	29.9900	29.9900	-7.893%	143	391	+10.037%
2026-05-21	33.5400	33.5400	32.5600	32.5600	-2.806%	5	386	+1.351%
2026-05-19	35.7500	35.7500	33.5000	33.5000	-4.991%	28	386	-1.493%
2026-05-18	34.7200	35.2600	34.7200	35.2600	-0.844%	2	384	-6.410%
2026-05-15	32.8900	37.5000	32.8900	35.5600	+1.311%	8	384	-7.199%
2026-05-14	36.8500	36.8500	35.1000	35.1000	-4.098%	17	387	-5.983%
2026-05-13	37.1000	37.1000	36.6000	36.6000	-1.666%	4	389	-9.836%
2026-05-12	37.2200	37.2200	37.2200	37.2200	+5.052%	1	389	-11.338%
2026-05-11	36.2000	36.2000	35.0000	35.4300	-5.646%	59	389	-6.859%
2026-05-08	37.5500	37.5500	37.5500	37.5500	-3.964%	40	418	-12.117%
2026-05-05	39.1500	39.1500	39.1000	39.1000	+8.792%	24	378	-15.601%
2026-05-01	35.9400	35.9400	35.9400	35.9400	-2.257%	3	380	-8.180%
2026-04-30	36.7700	36.7700	36.7700	36.7700	-2.673%	11	380	-10.253%
2026-04-29	37.7800	37.7800	37.7800	37.7800	+1.641%	2	380	-12.652%
2026-04-28	36.5700	37.1700	36.5700	37.1700	+3.624%	4	380	-11.219%
2026-04-27	36.0000	36.1400	35.8700	35.8700	+4.031%	4	378	-8.001%
2026-04-23	34.5000	34.5000	34.4800	34.4800	+2.772%	12	378	-4.292%
2026-04-22	34.0000	34.0000	33.4000	33.5500	-4.769%	41	378	-1.639%
2026-04-21	34.4500	35.2300	34.4500	35.2300	+0.801%	81	374	-6.330%
2026-04-20	35.4500	35.4500	34.1000	34.9500	+6.555%	30	342	-5.579%
2026-04-17	32.8000	32.8000	32.8000	32.8000	+1.235%	7	341	+0.610%
2026-04-16	32.4000	32.4000	32.4000	32.4000	+6.056%	15	338	+1.852%
2026-04-14	30.5500	30.5500	30.5500	30.5500	+0.560%	1	338	+8.020%
2026-04-13	30.4000	30.5000	30.3500	30.3800	-1.842%	25	338	+8.624%
2026-04-10	30.9500	30.9500	30.9500	30.9500	-1.118%	10	340	+6.624%
2026-04-09	31.3000	31.3000	31.3000	31.3000	+1.623%	1	340	+5.431%
2026-04-08	30.8000	30.8000	30.8000	30.8000	-1.848%	1	341	+7.143%
2026-04-06	31.4700	31.4700	31.3800	31.3800	-6.912%	3	342	+5.163%
2026-04-01	34.0000	34.0000	33.3500	33.7100	-5.812%	22	345	-2.106%
2026-03-31	35.7900	35.7900	35.7900	35.7900	-0.639%	10	346	-7.795%
2026-03-30	36.0200	36.0200	36.0200	36.0200	+0.727%	1	345	-8.384%
2026-03-27	34.4000	35.7600	34.4000	35.7600	+8.200%	9	346	-7.718%
2026-03-26	32.6300	33.0500	32.3900	33.0500	+4.754%	3	343	-0.151%
2026-03-25	31.3800	31.5500	31.3800	31.5500	-3.191%	11	342	+4.596%
2026-03-24	33.2000	33.2000	32.5900	32.5900	-2.716%	8	342	+1.258%
2026-03-20	33.0000	33.5000	33.0000	33.5000	+4.753%	21	336	-1.493%
2026-03-19	31.9800	31.9800	31.9800	31.9800	+0.440%	1	317	+3.189%
2026-03-17	32.0000	32.0000	31.8400	31.8400	-7.737%	3	317	+3.643%
2026-03-10	34.5100	34.5100	34.5100	34.5100	+5.342%	1	317	-4.376%
2026-03-06	32.8700	32.8700	32.7600	32.7600	-0.727%	2	322	+0.733%
2026-03-05	31.9400	33.5000	31.9400	33.0000	+4.695%	7	322	0.000%
2026-03-04	31.5200	31.5200	31.5200	31.5200	-1.500%	2	320	+4.695%
2026-03-03	32.0000	32.0000	32.0000	32.0000	-8.702%	1	320	+3.125%
2026-03-02	35.9000	35.9000	35.0500	35.0500	-2.909%	16	320	-5.849%
2026-02-27	35.4000	36.3000	35.4000	36.1000	+3.736%	24	313	-8.587%
2026-02-26	35.0000	35.0000	34.8000	34.8000	-0.287%	3	308	-5.172%
2026-02-25	34.9000	34.9000	34.9000	34.9000	+0.287%	1	308	-5.444%
2026-02-24	35.5000	35.5000	34.8000	34.8000	-0.571%	40	308	-5.172%
2026-02-23	35.0000	35.0000	35.0000	35.0000	-1.961%	2	281	-5.714%
2026-02-20	35.0800	35.7000	34.8100	35.7000	+4.846%	5	283	-7.563%
2026-02-19	34.8700	34.8700	34.0500	34.0500	-2.155%	3	281	-3.084%
2026-02-18	34.8500	34.8500	34.8000	34.8000	-2.956%	2	281	-5.172%
2026-02-17	35.8600	35.8600	35.8600	35.8600	+2.049%	20	280	-7.975%
2026-02-13	35.7600	35.8000	35.1400	35.1400	-3.196%	13	247	-6.090%
2026-02-12	35.2900	36.3000	35.2900	36.3000	+7.428%	43	247	-9.091%
2026-02-11	33.1200	33.7900	33.1200	33.7900	+6.930%	2	248	-2.338%
2026-02-09	31.6000	31.6000	31.6000	31.6000	-2.769%	2	247	+4.430%
2026-02-05	32.5000	32.5000	32.5000	32.5000	+9.575%	1	247	+1.538%
2026-02-03	29.6500	29.6600	29.3600	29.6600	-1.133%	8	247	+11.261%
2026-01-30	30.0000	30.0000	30.0000	30.0000	+4.312%	20	244	+10.000%
2026-01-28	29.2700	29.2700	28.7600	28.7600	-13.426%	7	224	+14.743%
2026-01-21	31.5000	33.3100	31.5000	33.2200	+8.350%	40	224	-0.662%
2026-01-20	30.6600	30.6600	30.6600	30.6600	+1.490%	6	205	+7.632%
2026-01-16	30.4500	30.9500	30.2100	30.2100	-10.753%	29	175	+9.235%
2026-01-15	33.8500	34.0500	33.8000	33.8500	-2.730%	12	175	-2.511%
2026-01-12	34.8000	34.8000	34.8000	34.8000	-0.287%	1	169	-5.172%
2026-01-09	34.9000	34.9000	34.9000	34.9000	-3.351%	1	168	-5.444%
2026-01-08	36.1100	36.1100	36.1100	36.1100	-3.449%	3	168	-8.613%
2026-01-07	35.7900	37.4000	35.7900	37.4000	+5.174%	5	168	-11.765%
2026-01-06	35.8700	35.8700	35.5600	35.5600	-3.866%	2	167	-7.199%
2026-01-05	37.3700	37.3700	36.9900	36.9900	-2.658%	2	166	-10.787%
2026-01-02	39.5000	39.5000	38.0000	38.0000	-7.317%	3	166	-13.158%
2025-12-29	41.0000	41.0000	41.0000	41.0000	+1.712%	1	167	-19.512%
2025-12-26	40.2000	40.3100	40.1600	40.3100	+3.359%	8	167	-18.134%
2025-12-24	38.5300	39.0000	38.5300	39.0000	+4.222%	2	162	-15.385%
2025-12-23	38.2000	38.2000	37.4200	37.4200	-0.213%	4	162	-11.812%
2025-12-22	37.5000	37.5000	37.5000	37.5000	+0.294%	1	162	-12.000%
2025-12-11	37.5100	37.5100	37.3900	37.3900	-5.961%	11	162	-11.741%
2025-12-09	39.7600	39.7600	39.7600	39.7600	-8.849%	1	152	-17.002%
2025-11-19	43.6200	43.6200	43.6200	43.6200	+1.066%	1	152	-24.347%
2025-11-18	43.1600	43.1600	43.1600	43.1600	+1.961%	1	152	-23.540%
2025-11-14	42.3300	42.3300	42.3300	42.3300	+3.244%	1	152	-22.041%
2025-11-07	41.0000	41.0000	41.0000	41.0000	-1.086%	1	152	-19.512%
2025-11-04	41.4500	41.4500	41.4500	41.4500	+9.569%	1	152	-20.386%
2025-10-24	37.8300	37.8300	37.8300	37.8300	-5.188%	1	151	-12.768%
2025-10-22	36.6400	39.9000	36.6400	39.9000	+12.079%	108	151	-17.293%
2025-10-20	35.6000	35.6000	35.6000	35.6000	-0.697%	1	51	-7.303%
2025-10-17	34.7900	36.2000	34.7900	35.8500	+8.571%	12	50	-7.950%
2025-10-14	33.0200	33.0200	33.0200	33.0200	-6.855%	1	47	-0.061%
2025-10-13	35.4500	35.4500	35.4500	35.4500	+5.506%	1	47	-6.911%
2025-10-09	33.6500	33.6500	33.6000	33.6000	-4.000%	40	47	-1.786%
2025-10-08	34.4300	35.0000	34.4300	35.0000	-5.277%	2	27	-5.714%
2025-10-07	36.9500	36.9500	36.9500	36.9500	+0.408%	10	25	-10.690%
2025-10-06	37.3700	37.3700	36.6000	36.8000	-5.325%	26	15	-10.326%
2025-10-02	38.8700	38.8700	38.8700	38.8700	0.000%	2	2	-15.102%

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