Dark

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

Inactive

Jul 30, 2026

45.15-0.111%(-0.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	45.7500	45.7500	45.1500	45.1500	-0.111%	9	314	0.000%
2026-07-27	45.2000	45.2000	45.2000	45.2000	+4.147%	1	315	-0.111%
2026-07-22	43.4000	43.4000	43.4000	43.4000	-4.342%	22	315	+4.032%
2026-07-20	45.3700	45.3700	45.3700	45.3700	+0.777%	2	337	-0.485%
2026-07-17	46.7000	46.7000	45.0200	45.0200	-4.090%	7	337	+0.289%
2026-07-16	45.2700	46.9400	45.2700	46.9400	+11.629%	7	339	-3.813%
2026-07-15	42.5000	42.5000	42.0500	42.0500	+0.406%	14	346	+7.372%
2026-07-13	41.6500	41.8800	41.6500	41.8800	+3.077%	21	352	+7.808%
2026-07-09	40.6300	40.6300	40.6300	40.6300	+1.120%	2	351	+11.125%
2026-07-07	40.1900	40.1900	40.1800	40.1800	+4.012%	2	349	+12.369%
2026-07-06	38.6400	38.6400	38.6300	38.6300	-6.803%	2	351	+16.878%
2026-06-26	41.4500	41.4500	41.4500	41.4500	-4.273%	1	350	+8.926%
2026-06-25	43.3500	43.3500	43.3000	43.3000	+1.667%	20	350	+4.273%
2026-06-24	42.6000	42.6000	42.5900	42.5900	+3.324%	3	350	+6.011%
2026-06-23	41.2200	41.2200	41.2200	41.2200	+0.684%	1	351	+9.534%
2026-06-22	40.2800	40.9400	40.2800	40.9400	+3.384%	5	350	+10.283%
2026-06-18	40.0100	40.0100	39.6000	39.6000	+5.600%	6	346	+14.015%
2026-06-17	38.4300	38.8000	37.5000	37.5000	-4.215%	15	346	+20.400%
2026-06-16	39.1500	39.1500	39.1500	39.1500	+0.539%	1	335	+15.326%
2026-06-15	38.8000	38.9400	38.8000	38.9400	-2.650%	62	335	+15.948%
2026-06-12	39.2800	40.1000	38.5500	40.0000	+5.125%	41	348	+12.875%
2026-06-09	36.0000	38.0500	36.0000	38.0500	+3.397%	11	310	+18.660%
2026-06-08	36.8000	36.8000	36.8000	36.8000	-1.208%	2	301	+22.690%
2026-06-05	37.2500	37.2500	37.2500	37.2500	+13.084%	1	301	+21.208%
2026-06-03	32.9400	32.9400	32.9400	32.9400	+4.704%	1	301	+37.067%
2026-06-02	32.3200	32.3200	31.4600	31.4600	-7.471%	3	302	+43.516%
2026-06-01	33.9200	34.0000	33.9200	34.0000	+1.493%	3	301	+32.794%
2026-05-29	32.1200	34.1700	32.1200	33.5000	+12.003%	65	303	+34.776%
2026-05-28	30.0000	30.0000	29.8200	29.9100	+1.321%	32	303	+50.953%
2026-05-27	30.4000	30.4000	29.3900	29.5200	-1.600%	8	276	+52.947%
2026-05-26	30.8000	31.5700	30.0000	30.0000	-9.611%	192	275	+50.500%
2026-05-22	34.6200	34.6200	33.1500	33.1900	-8.567%	22	257	+36.035%
2026-05-21	36.3000	36.3000	36.3000	36.3000	-0.793%	2	255	+24.380%
2026-05-20	36.6000	36.6000	36.5900	36.5900	-1.108%	10	255	+23.394%
2026-05-19	38.4000	38.4000	37.0000	37.0000	-4.393%	2	251	+22.027%
2026-05-15	38.7100	38.7100	38.7000	38.7000	-6.747%	12	251	+16.667%
2026-05-12	41.5000	41.5000	41.5000	41.5000	+7.513%	1	251	+8.795%
2026-05-11	39.5800	39.5800	38.6000	38.6000	-9.048%	2	252	+16.969%
2026-05-05	42.4500	42.4500	42.4400	42.4400	+3.588%	3	253	+6.385%
2026-05-04	40.9700	40.9700	40.9700	40.9700	-1.986%	1	253	+10.203%
2026-04-29	41.0500	41.8000	41.0500	41.8000	+3.903%	41	254	+8.014%
2026-04-28	40.2300	40.2300	40.2300	40.2300	+3.154%	2	253	+12.230%
2026-04-27	39.2300	39.2300	39.0000	39.0000	+1.987%	3	251	+15.769%
2026-04-23	37.2500	38.4000	37.2500	38.2400	+3.351%	54	250	+18.070%
2026-04-22	37.2600	37.3500	37.0000	37.0000	-4.319%	3	204	+22.027%
2026-04-21	37.9000	38.8000	37.5900	38.6700	-0.078%	35	204	+16.757%
2026-04-20	40.0200	40.0200	38.7000	38.7000	+4.228%	13	220	+16.667%
2026-04-17	36.9500	37.1300	36.9500	37.1300	+1.726%	11	209	+21.600%
2026-04-15	36.5500	37.0000	36.5000	36.5000	+1.671%	4	198	+23.699%
2026-04-14	35.4700	35.9000	35.4700	35.9000	+4.726%	11	193	+25.766%
2026-04-08	34.2800	34.2800	34.2800	34.2800	-3.572%	1	182	+31.709%
2026-04-07	35.8500	35.9200	35.5500	35.5500	-4.358%	11	183	+27.004%
2026-04-01	37.1700	37.1700	37.1700	37.1700	-1.926%	1	177	+21.469%
2026-03-31	39.0000	39.0000	37.9000	37.9000	-3.905%	11	176	+19.129%
2026-03-30	39.7000	39.7000	39.4400	39.4400	-0.152%	2	185	+14.478%
2026-03-27	39.5000	39.5000	39.5000	39.5000	+14.228%	1	185	+14.304%
2026-03-25	34.5800	34.5800	34.5800	34.5800	-5.905%	7	185	+30.567%
2026-03-24	36.7700	36.7700	36.7500	36.7500	-1.948%	50	185	+22.857%
2026-03-13	37.1700	37.4800	37.1700	37.4800	+5.876%	2	145	+20.464%
2026-03-12	35.4000	35.4000	35.4000	35.4000	-1.393%	1	144	+27.542%
2026-03-03	36.0000	36.0000	35.9000	35.9000	-6.753%	20	144	+25.766%
2026-03-02	38.5000	38.5000	38.5000	38.5000	-1.509%	2	141	+17.273%
2026-02-27	39.3200	39.3200	38.8600	39.0900	+3.276%	6	141	+15.503%
2026-02-26	38.1000	38.1000	37.8500	37.8500	-1.714%	30	135	+19.287%
2026-02-25	38.5100	38.5100	38.5100	38.5100	+0.785%	1	119	+17.242%
2026-02-23	38.5300	38.5300	38.2100	38.2100	-4.355%	2	119	+18.163%
2026-02-13	39.9500	39.9500	39.9500	39.9500	-0.622%	25	118	+13.016%
2026-02-12	38.7000	40.2000	38.7000	40.2000	+8.796%	3	118	+12.313%
2026-02-11	36.2400	37.2700	36.1500	36.9500	+2.355%	7	117	+22.192%
2026-02-10	36.1000	36.1000	36.1000	36.1000	+3.468%	1	111	+25.069%
2026-02-09	35.0200	35.0200	34.8900	34.8900	+2.739%	3	110	+29.407%
2026-02-03	33.9600	33.9600	33.9600	33.9600	-1.451%	1	113	+32.951%
2026-01-26	34.4500	34.4600	34.4500	34.4600	-3.877%	28	112	+31.021%
2026-01-21	34.7500	35.8500	34.7500	35.8500	+5.009%	3	112	+25.941%
2026-01-20	34.0000	34.1400	33.8400	34.1400	+2.893%	7	113	+32.250%
2026-01-16	35.1200	35.1900	33.1800	33.1800	-13.729%	11	119	+36.076%
2026-01-14	38.4600	38.4600	38.4600	38.4600	+0.052%	1	119	+17.395%
2026-01-13	38.4400	38.4400	38.4400	38.4400	-0.052%	1	118	+17.456%
2026-01-12	37.9900	38.4600	37.9900	38.4600	+1.665%	6	118	+17.395%
2026-01-09	38.0300	38.0300	37.8300	37.8300	-4.179%	3	118	+19.350%
2026-01-08	39.5000	39.5000	39.4800	39.4800	-3.707%	6	116	+14.362%
2026-01-07	39.9500	41.0000	39.8700	41.0000	+5.752%	5	116	+10.122%
2026-01-06	39.2200	39.2200	38.7700	38.7700	-1.798%	3	113	+16.456%
2026-01-05	39.4800	39.4800	39.4800	39.4800	-5.550%	2	111	+14.362%
2025-12-24	41.8000	41.8000	41.8000	41.8000	+1.678%	1	111	+8.014%
2025-12-22	41.1100	41.1100	41.1100	41.1100	-5.905%	11	122	+9.827%
2025-12-15	43.6900	43.6900	43.6900	43.6900	+5.531%	1	122	+3.342%
2025-12-12	41.4000	41.4000	41.4000	41.4000	-13.929%	1	122	+9.058%
2025-11-17	48.1000	48.1000	48.1000	48.1000	+3.441%	6	121	-6.133%
2025-11-14	46.5000	46.5000	46.5000	46.5000	+5.682%	2	121	-2.903%
2025-11-12	44.0000	44.0000	44.0000	44.0000	-2.222%	1	121	+2.614%
2025-11-07	45.0000	45.0000	45.0000	45.0000	+12.388%	5	121	+0.333%
2025-10-27	40.0400	40.0400	40.0400	40.0400	-6.710%	5	111	+12.762%
2025-10-22	42.0000	42.9200	42.0000	42.9200	+8.247%	102	111	+5.196%
2025-10-21	39.6500	39.6500	39.6500	39.6500	+3.932%	3	32	+13.871%
2025-10-20	38.1500	38.1500	38.1500	38.1500	-1.802%	1	32	+18.349%
2025-10-17	38.6800	39.6700	38.6800	38.8500	+8.520%	7	33	+16.216%
2025-10-10	36.5800	37.4200	35.8000	35.8000	-2.691%	17	31	+26.117%
2025-10-09	36.7900	36.7900	36.7900	36.7900	-0.298%	1	22	+22.724%
2025-10-08	36.3700	36.9000	36.3700	36.9000	-7.519%	2	21	+22.358%
2025-10-07	40.0000	40.0000	39.8500	39.9000	-7.209%	24	19	+13.158%
2025-10-03	43.0000	43.0000	43.0000	43.0000	+3.490%	1	10	+5.000%
2025-10-02	43.6000	43.6000	41.5500	41.5500	-9.279%	9	10	+8.664%
2025-10-01	46.9000	46.9000	45.8000	45.8000	-4.583%	9	8	-1.419%
2025-09-30	48.0000	48.0000	48.0000	48.0000	0.000%	1	1	-5.938%

.dark-mode .x4vmgy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x4vmgy{ 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