Dark

ASTS20280121P85
ASTS Jan 21 2028 85.00 Put (ASTS280121P00085000)
option OPRA

EOD

Sep 24, 2026

37.24+1.610%(+0.59)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	37.8400	37.8400	37.2400	37.2400	+1.610%	16	304	0.000%
2026-09-17	35.6500	36.6500	35.6500	36.6500	-3.451%	2	306	+1.610%
2026-09-14	37.9600	37.9600	37.9600	37.9600	+4.746%	1	307	-1.897%
2026-09-04	36.2400	36.2400	36.2400	36.2400	-3.283%	1	308	+2.759%
2026-09-02	38.0000	38.0000	37.4700	37.4700	+2.968%	4	308	-0.614%
2026-08-17	36.2000	36.5000	36.1000	36.3900	-19.402%	24	306	+2.336%
2026-07-30	45.7500	45.7500	45.1500	45.1500	-0.111%	9	314	-17.519%
2026-07-27	45.2000	45.2000	45.2000	45.2000	+4.147%	1	315	-17.611%
2026-07-22	43.4000	43.4000	43.4000	43.4000	-4.342%	22	315	-14.194%
2026-07-20	45.3700	45.3700	45.3700	45.3700	+0.777%	2	337	-17.919%
2026-07-17	46.7000	46.7000	45.0200	45.0200	-4.090%	7	337	-17.281%
2026-07-16	45.2700	46.9400	45.2700	46.9400	+11.629%	7	339	-20.665%
2026-07-15	42.5000	42.5000	42.0500	42.0500	+0.406%	14	346	-11.439%
2026-07-13	41.6500	41.8800	41.6500	41.8800	+3.077%	21	352	-11.079%
2026-07-09	40.6300	40.6300	40.6300	40.6300	+1.120%	2	351	-8.344%
2026-07-07	40.1900	40.1900	40.1800	40.1800	+4.012%	2	349	-7.317%
2026-07-06	38.6400	38.6400	38.6300	38.6300	-6.803%	2	351	-3.598%
2026-06-26	41.4500	41.4500	41.4500	41.4500	-4.273%	1	350	-10.157%
2026-06-25	43.3500	43.3500	43.3000	43.3000	+1.667%	20	350	-13.995%
2026-06-24	42.6000	42.6000	42.5900	42.5900	+3.324%	3	350	-12.562%
2026-06-23	41.2200	41.2200	41.2200	41.2200	+0.684%	1	351	-9.656%
2026-06-22	40.2800	40.9400	40.2800	40.9400	+3.384%	5	350	-9.038%
2026-06-18	40.0100	40.0100	39.6000	39.6000	+5.600%	6	346	-5.960%
2026-06-17	38.4300	38.8000	37.5000	37.5000	-4.215%	15	346	-0.693%
2026-06-16	39.1500	39.1500	39.1500	39.1500	+0.539%	1	335	-4.879%
2026-06-15	38.8000	38.9400	38.8000	38.9400	-2.650%	62	335	-4.366%
2026-06-12	39.2800	40.1000	38.5500	40.0000	+5.125%	41	348	-6.900%
2026-06-09	36.0000	38.0500	36.0000	38.0500	+3.397%	11	310	-2.129%
2026-06-08	36.8000	36.8000	36.8000	36.8000	-1.208%	2	301	+1.196%
2026-06-05	37.2500	37.2500	37.2500	37.2500	+13.084%	1	301	-0.027%
2026-06-03	32.9400	32.9400	32.9400	32.9400	+4.704%	1	301	+13.054%
2026-06-02	32.3200	32.3200	31.4600	31.4600	-7.471%	3	302	+18.373%
2026-06-01	33.9200	34.0000	33.9200	34.0000	+1.493%	3	301	+9.529%
2026-05-29	32.1200	34.1700	32.1200	33.5000	+12.003%	65	303	+11.164%
2026-05-28	30.0000	30.0000	29.8200	29.9100	+1.321%	32	303	+24.507%
2026-05-27	30.4000	30.4000	29.3900	29.5200	-1.600%	8	276	+26.152%
2026-05-26	30.8000	31.5700	30.0000	30.0000	-9.611%	192	275	+24.133%
2026-05-22	34.6200	34.6200	33.1500	33.1900	-8.567%	22	257	+12.202%
2026-05-21	36.3000	36.3000	36.3000	36.3000	-0.793%	2	255	+2.590%
2026-05-20	36.6000	36.6000	36.5900	36.5900	-1.108%	10	255	+1.776%
2026-05-19	38.4000	38.4000	37.0000	37.0000	-4.393%	2	251	+0.649%
2026-05-15	38.7100	38.7100	38.7000	38.7000	-6.747%	12	251	-3.773%
2026-05-12	41.5000	41.5000	41.5000	41.5000	+7.513%	1	251	-10.265%
2026-05-11	39.5800	39.5800	38.6000	38.6000	-9.048%	2	252	-3.523%
2026-05-05	42.4500	42.4500	42.4400	42.4400	+3.588%	3	253	-12.253%
2026-05-04	40.9700	40.9700	40.9700	40.9700	-1.986%	1	253	-9.104%
2026-04-29	41.0500	41.8000	41.0500	41.8000	+3.903%	41	254	-10.909%
2026-04-28	40.2300	40.2300	40.2300	40.2300	+3.154%	2	253	-7.432%
2026-04-27	39.2300	39.2300	39.0000	39.0000	+1.987%	3	251	-4.513%
2026-04-23	37.2500	38.4000	37.2500	38.2400	+3.351%	54	250	-2.615%
2026-04-22	37.2600	37.3500	37.0000	37.0000	-4.319%	3	204	+0.649%
2026-04-21	37.9000	38.8000	37.5900	38.6700	-0.078%	35	204	-3.698%
2026-04-20	40.0200	40.0200	38.7000	38.7000	+4.228%	13	220	-3.773%
2026-04-17	36.9500	37.1300	36.9500	37.1300	+1.726%	11	209	+0.296%
2026-04-15	36.5500	37.0000	36.5000	36.5000	+1.671%	4	198	+2.027%
2026-04-14	35.4700	35.9000	35.4700	35.9000	+4.726%	11	193	+3.733%
2026-04-08	34.2800	34.2800	34.2800	34.2800	-3.572%	1	182	+8.635%
2026-04-07	35.8500	35.9200	35.5500	35.5500	-4.358%	11	183	+4.754%
2026-04-01	37.1700	37.1700	37.1700	37.1700	-1.926%	1	177	+0.188%
2026-03-31	39.0000	39.0000	37.9000	37.9000	-3.905%	11	176	-1.741%
2026-03-30	39.7000	39.7000	39.4400	39.4400	-0.152%	2	185	-5.578%
2026-03-27	39.5000	39.5000	39.5000	39.5000	+14.228%	1	185	-5.722%
2026-03-25	34.5800	34.5800	34.5800	34.5800	-5.905%	7	185	+7.692%
2026-03-24	36.7700	36.7700	36.7500	36.7500	-1.948%	50	185	+1.333%
2026-03-13	37.1700	37.4800	37.1700	37.4800	+5.876%	2	145	-0.640%
2026-03-12	35.4000	35.4000	35.4000	35.4000	-1.393%	1	144	+5.198%
2026-03-03	36.0000	36.0000	35.9000	35.9000	-6.753%	20	144	+3.733%
2026-03-02	38.5000	38.5000	38.5000	38.5000	-1.509%	2	141	-3.273%
2026-02-27	39.3200	39.3200	38.8600	39.0900	+3.276%	6	141	-4.733%
2026-02-26	38.1000	38.1000	37.8500	37.8500	-1.714%	30	135	-1.612%
2026-02-25	38.5100	38.5100	38.5100	38.5100	+0.785%	1	119	-3.298%
2026-02-23	38.5300	38.5300	38.2100	38.2100	-4.355%	2	119	-2.539%
2026-02-13	39.9500	39.9500	39.9500	39.9500	-0.622%	25	118	-6.783%
2026-02-12	38.7000	40.2000	38.7000	40.2000	+8.796%	3	118	-7.363%
2026-02-11	36.2400	37.2700	36.1500	36.9500	+2.355%	7	117	+0.785%
2026-02-10	36.1000	36.1000	36.1000	36.1000	+3.468%	1	111	+3.158%
2026-02-09	35.0200	35.0200	34.8900	34.8900	+2.739%	3	110	+6.735%
2026-02-03	33.9600	33.9600	33.9600	33.9600	-1.451%	1	113	+9.658%
2026-01-26	34.4500	34.4600	34.4500	34.4600	-3.877%	28	112	+8.067%
2026-01-21	34.7500	35.8500	34.7500	35.8500	+5.009%	3	112	+3.877%
2026-01-20	34.0000	34.1400	33.8400	34.1400	+2.893%	7	113	+9.080%
2026-01-16	35.1200	35.1900	33.1800	33.1800	-13.729%	11	119	+12.236%
2026-01-14	38.4600	38.4600	38.4600	38.4600	+0.052%	1	119	-3.172%
2026-01-13	38.4400	38.4400	38.4400	38.4400	-0.052%	1	118	-3.122%
2026-01-12	37.9900	38.4600	37.9900	38.4600	+1.665%	6	118	-3.172%
2026-01-09	38.0300	38.0300	37.8300	37.8300	-4.179%	3	118	-1.560%
2026-01-08	39.5000	39.5000	39.4800	39.4800	-3.707%	6	116	-5.674%
2026-01-07	39.9500	41.0000	39.8700	41.0000	+5.752%	5	116	-9.171%
2026-01-06	39.2200	39.2200	38.7700	38.7700	-1.798%	3	113	-3.946%
2026-01-05	39.4800	39.4800	39.4800	39.4800	-5.550%	2	111	-5.674%
2025-12-24	41.8000	41.8000	41.8000	41.8000	+1.678%	1	111	-10.909%
2025-12-22	41.1100	41.1100	41.1100	41.1100	-5.905%	11	122	-9.414%
2025-12-15	43.6900	43.6900	43.6900	43.6900	+5.531%	1	122	-14.763%
2025-12-12	41.4000	41.4000	41.4000	41.4000	-13.929%	1	122	-10.048%
2025-11-17	48.1000	48.1000	48.1000	48.1000	+3.441%	6	121	-22.578%
2025-11-14	46.5000	46.5000	46.5000	46.5000	+5.682%	2	121	-19.914%
2025-11-12	44.0000	44.0000	44.0000	44.0000	-2.222%	1	121	-15.364%
2025-11-07	45.0000	45.0000	45.0000	45.0000	+12.388%	5	121	-17.244%
2025-10-27	40.0400	40.0400	40.0400	40.0400	-6.710%	5	111	-6.993%
2025-10-22	42.0000	42.9200	42.0000	42.9200	+8.247%	102	111	-13.234%
2025-10-21	39.6500	39.6500	39.6500	39.6500	+3.932%	3	32	-6.078%
2025-10-20	38.1500	38.1500	38.1500	38.1500	-1.802%	1	32	-2.385%
2025-10-17	38.6800	39.6700	38.6800	38.8500	+8.520%	7	33	-4.144%
2025-10-10	36.5800	37.4200	35.8000	35.8000	-2.691%	17	31	+4.022%
2025-10-09	36.7900	36.7900	36.7900	36.7900	-0.298%	1	22	+1.223%
2025-10-08	36.3700	36.9000	36.3700	36.9000	-7.519%	2	21	+0.921%
2025-10-07	40.0000	40.0000	39.8500	39.9000	-7.209%	24	19	-6.667%
2025-10-03	43.0000	43.0000	43.0000	43.0000	+3.490%	1	10	-13.395%
2025-10-02	43.6000	43.6000	41.5500	41.5500	-9.279%	9	10	-10.373%
2025-10-01	46.9000	46.9000	45.8000	45.8000	-4.583%	9	8	-18.690%
2025-09-30	48.0000	48.0000	48.0000	48.0000	0.000%	1	1	-22.417%

.dark-mode .jd6mLT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jd6mLT{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P85ASTS Jan 21 2028 85.00 Put (ASTS280121P00085000)option OPRA

ASTS20280121P85
ASTS Jan 21 2028 85.00 Put (ASTS280121P00085000)
option OPRA