Dark

ASTS20280121P90
ASTS Jan 21 2028 90.00 Put (ASTS280121P00090000)
option OPRA

EOD

Sep 23, 2026

40.69-0.877%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	40.6900	40.6900	40.6900	40.6900	-0.877%	1	516	0.000%
2026-09-22	41.0500	41.0500	41.0500	41.0500	-2.494%	1	516	-0.877%
2026-09-18	42.1000	42.1000	42.1000	42.1000	+4.857%	1	516	-3.349%
2026-09-17	40.1500	40.1500	40.1500	40.1500	-3.947%	1	516	+1.345%
2026-09-14	41.9500	42.3300	41.8000	41.8000	+4.893%	37	516	-2.656%
2026-09-08	40.5000	40.5000	39.7100	39.8500	-8.852%	82	523	+2.108%
2026-08-31	43.7200	43.7200	43.7200	43.7200	-0.228%	6	553	-6.930%
2026-08-28	43.8200	43.8200	43.8200	43.8200	+0.620%	60	559	-7.143%
2026-08-27	43.5500	43.5500	43.5500	43.5500	+4.087%	7	585	-6.567%
2026-08-19	41.8400	41.8400	41.8400	41.8400	+0.819%	1	578	-2.749%
2026-08-11	41.5000	41.5000	41.5000	41.5000	-7.778%	7	578	-1.952%
2026-08-06	45.0000	45.0000	45.0000	45.0000	+1.237%	1	578	-9.578%
2026-08-05	44.4500	44.4500	44.4500	44.4500	-4.532%	1	578	-8.459%
2026-08-03	46.6500	46.6500	46.5000	46.5600	-5.366%	11	578	-12.607%
2026-07-30	50.0000	50.0000	49.1500	49.2000	-1.796%	20	574	-17.297%
2026-07-29	50.1000	50.1000	50.1000	50.1000	+2.057%	1	576	-18.782%
2026-07-20	49.4300	49.4300	49.0900	49.0900	+1.321%	2	577	-17.111%
2026-07-17	48.4500	48.4500	48.4500	48.4500	-4.400%	15	577	-16.017%
2026-07-16	49.1500	50.9000	49.1500	50.6800	+10.174%	14	577	-19.712%
2026-07-15	45.9000	46.0000	45.9000	46.0000	+1.635%	5	570	-11.543%
2026-07-13	44.7000	45.2600	44.7000	45.2600	+3.098%	2	574	-10.097%
2026-07-09	44.2000	44.2500	43.9000	43.9000	-0.295%	86	573	-7.312%
2026-07-08	43.3000	44.0300	43.3000	44.0300	+0.525%	2	583	-7.586%
2026-07-07	43.8000	43.8000	43.8000	43.8000	+4.286%	1	585	-7.100%
2026-07-06	42.0000	42.0000	42.0000	42.0000	+2.439%	20	586	-3.119%
2026-06-29	42.7000	42.7000	41.0000	41.0000	-10.107%	3	586	-0.756%
2026-06-26	45.6100	45.6100	45.6100	45.6100	-1.341%	1	583	-10.787%
2026-06-24	46.6400	46.6700	46.2300	46.2300	+4.098%	20	584	-11.984%
2026-06-23	45.1400	45.1400	44.4100	44.4100	-1.069%	9	585	-8.376%
2026-06-22	44.8500	44.8900	44.8500	44.8900	+3.362%	14	585	-9.356%
2026-06-18	43.5000	43.5000	43.4300	43.4300	+4.024%	11	572	-6.309%
2026-06-17	42.0000	42.0000	41.6200	41.7500	-2.018%	15	572	-2.539%
2026-06-16	42.6100	42.6100	42.6100	42.6100	+1.452%	1	561	-4.506%
2026-06-15	42.2500	42.9200	41.5000	42.0000	-4.328%	35	560	-3.119%
2026-06-12	42.2000	43.9000	41.5700	43.9000	+9.613%	6	541	-7.312%
2026-06-11	41.5000	41.5000	40.0500	40.0500	-4.756%	9	538	+1.598%
2026-06-10	41.4000	42.0500	40.7800	42.0500	+2.436%	58	541	-3.234%
2026-06-09	39.3500	41.7000	39.3500	41.0500	+1.861%	11	531	-0.877%
2026-06-08	40.1000	40.3000	40.1000	40.3000	-1.298%	8	536	+0.968%
2026-06-05	37.8000	40.8300	37.8000	40.8300	+11.527%	6	534	-0.343%
2026-06-04	36.6100	36.6100	36.6100	36.6100	+1.272%	1	528	+11.144%
2026-06-03	36.6000	36.6000	35.3000	36.1500	+3.582%	6	527	+12.559%
2026-06-02	34.9000	34.9000	34.9000	34.9000	-7.721%	3	528	+16.590%
2026-06-01	37.8200	37.8200	37.8200	37.8200	+2.828%	2	525	+7.589%
2026-05-29	35.7500	36.7800	35.7500	36.7800	+15.660%	6	525	+10.631%
2026-05-28	33.4300	33.4300	31.5000	31.8000	-0.625%	285	524	+27.956%
2026-05-27	33.5500	33.5500	32.0000	32.0000	-5.882%	8	387	+27.156%
2026-05-26	34.0000	34.5500	33.0000	34.0000	-5.556%	163	388	+19.676%
2026-05-22	37.6900	37.9000	36.0000	36.0000	-7.645%	70	313	+13.028%
2026-05-21	39.5700	39.5700	38.3000	38.9800	-13.894%	14	301	+4.387%
2026-05-12	45.2700	45.2700	45.2700	45.2700	-3.701%	1	301	-10.117%
2026-05-07	47.0100	47.0100	47.0100	47.0100	+5.215%	1	300	-13.444%
2026-04-29	45.0000	45.7000	44.6800	44.6800	+5.328%	10	299	-8.930%
2026-04-24	42.4800	42.4800	42.4200	42.4200	+1.678%	2	303	-4.078%
2026-04-23	41.7200	41.7200	41.7200	41.7200	+3.140%	2	301	-2.469%
2026-04-22	40.3300	40.4500	40.3300	40.4500	-3.690%	3	299	+0.593%
2026-04-20	43.5800	43.5800	42.0000	42.0000	+5.210%	45	298	-3.119%
2026-04-17	39.5100	39.9200	39.5100	39.9200	+2.807%	8	289	+1.929%
2026-04-16	38.8300	38.8300	38.8300	38.8300	-2.314%	3	287	+4.790%
2026-04-15	39.7500	39.7500	39.7500	39.7500	+1.923%	1	284	+2.365%
2026-04-14	37.0000	39.5000	37.0000	39.0000	+2.957%	40	284	+4.333%
2026-04-10	37.8800	37.8800	37.8800	37.8800	+1.283%	2	244	+7.418%
2026-04-09	37.4000	37.4000	37.4000	37.4000	+1.493%	10	245	+8.797%
2026-04-08	37.3500	37.3500	36.8500	36.8500	-5.513%	6	235	+10.421%
2026-04-07	39.0000	39.0000	39.0000	39.0000	+2.984%	1	235	+4.333%
2026-04-06	37.8700	37.8700	37.8700	37.8700	-4.969%	1	235	+7.447%
2026-04-02	40.3200	40.3200	39.8500	39.8500	-1.386%	2	236	+2.108%
2026-04-01	40.4100	40.4100	40.4100	40.4100	-8.055%	1	236	+0.693%
2026-03-30	43.9500	43.9500	43.9500	43.9500	+4.918%	1	237	-7.418%
2026-03-27	40.9200	41.8900	40.9200	41.8900	+9.373%	4	236	-2.865%
2026-03-26	38.3000	38.3000	38.3000	38.3000	+1.889%	6	233	+6.240%
2026-03-25	39.1200	39.1200	37.5900	37.5900	-5.004%	3	233	+8.247%
2026-03-24	40.1900	40.7400	39.5700	39.5700	-1.075%	4	236	+2.830%
2026-03-20	40.0000	40.0000	40.0000	40.0000	+3.627%	5	234	+1.725%
2026-03-18	38.6000	38.6000	38.6000	38.6000	+0.783%	1	239	+5.415%
2026-03-17	38.7500	38.7500	38.3000	38.3000	-5.804%	3	240	+6.240%
2026-03-16	40.2900	40.6600	40.2900	40.6600	-1.239%	11	243	+0.074%
2026-03-13	41.1700	41.1700	41.1700	41.1700	+3.054%	1	232	-1.166%
2026-03-11	40.5000	40.5000	39.9500	39.9500	-2.323%	27	233	+1.852%
2026-03-10	40.7400	40.9000	40.4000	40.9000	+0.988%	17	234	-0.513%
2026-03-09	41.0000	41.0000	40.5000	40.5000	+1.250%	10	232	+0.469%
2026-03-06	40.0000	40.0000	40.0000	40.0000	+1.729%	1	234	+1.725%
2026-03-05	40.0000	40.0000	39.3200	39.3200	+6.213%	24	233	+3.484%
2026-03-04	37.0200	37.0200	37.0200	37.0200	-5.682%	2	232	+9.914%
2026-03-03	39.4000	39.4000	39.2500	39.2500	-7.864%	12	230	+3.669%
2026-03-02	42.6000	42.6000	42.6000	42.6000	+0.070%	1	230	-4.484%
2026-02-27	42.4500	42.5700	42.4500	42.5700	+3.703%	4	229	-4.416%
2026-02-24	41.0500	41.0500	41.0500	41.0500	-1.298%	1	225	-0.877%
2026-02-19	41.7000	41.7000	41.5900	41.5900	+0.532%	2	224	-2.164%
2026-02-18	41.3700	41.3700	41.3700	41.3700	-1.804%	1	222	-1.644%
2026-02-17	43.2800	43.4200	42.1300	42.1300	-0.964%	7	223	-3.418%
2026-02-13	42.6500	42.6500	42.5400	42.5400	-1.299%	20	202	-4.349%
2026-02-12	42.1000	43.7100	42.0000	43.1000	+11.054%	10	202	-5.592%
2026-02-09	38.8100	38.8100	38.8100	38.8100	+0.596%	1	195	+4.844%
2026-02-06	40.0400	40.0400	38.3800	38.5800	-5.325%	26	194	+5.469%
2026-02-05	40.7500	40.7500	40.7500	40.7500	+13.352%	1	175	-0.147%
2026-02-03	36.8000	37.0000	35.9500	35.9500	-3.230%	12	175	+13.185%
2026-02-02	37.1500	37.1500	37.1500	37.1500	+2.909%	3	178	+9.529%
2026-01-30	33.1700	36.1000	33.1700	36.1000	+3.736%	36	181	+12.715%
2026-01-29	35.1400	35.1400	34.8000	34.8000	+2.353%	25	192	+16.925%
2026-01-28	34.9000	34.9000	34.0000	34.0000	-9.212%	4	207	+19.676%
2026-01-26	37.4500	37.4500	37.4500	37.4500	+2.044%	1	205	+8.652%
2026-01-23	36.7000	36.7000	36.7000	36.7000	+2.657%	2	205	+10.872%
2026-01-22	35.9500	35.9500	35.7500	35.7500	-12.162%	8	203	+13.818%
2026-01-21	37.7100	40.7000	37.7100	40.7000	+8.824%	30	204	-0.025%
2026-01-16	38.3900	38.3900	36.6000	37.4000	-8.108%	16	222	+8.797%
2026-01-15	41.1000	41.1000	40.7000	40.7000	-3.095%	9	222	-0.025%
2026-01-13	42.0000	42.0000	42.0000	42.0000	+3.960%	1	215	-3.119%
2026-01-09	41.2500	41.2500	40.4000	40.4000	-8.556%	2	215	+0.718%
2026-01-07	43.2900	44.1800	43.2900	44.1800	+5.241%	19	215	-7.900%
2026-01-06	42.8700	42.8700	41.9800	41.9800	-3.494%	11	205	-3.073%
2026-01-05	43.7500	43.7500	43.5000	43.5000	-7.447%	2	194	-6.460%
2026-01-02	47.0000	47.0000	47.0000	47.0000	-2.002%	3	194	-13.426%
2025-12-26	48.0300	48.0300	47.9600	47.9600	+5.060%	5	197	-15.158%
2025-12-24	45.6500	45.6500	45.6500	45.6500	-7.535%	1	197	-10.865%
2025-12-17	49.3700	49.3700	49.3700	49.3700	+1.106%	2	197	-17.582%
2025-12-16	48.8300	48.8300	48.8300	48.8300	+10.801%	4	195	-16.670%
2025-12-11	44.6000	44.6000	44.0700	44.0700	-15.168%	10	195	-7.670%
2025-12-03	51.9500	51.9500	51.9500	51.9500	-2.441%	1	195	-21.675%
2025-11-25	53.2000	53.2500	53.2000	53.2500	-0.486%	2	194	-23.587%
2025-11-24	53.5100	53.5100	53.5100	53.5100	+5.856%	1	195	-23.958%
2025-11-19	51.4200	51.4200	50.5500	50.5500	+4.767%	4	195	-19.505%
2025-11-06	48.2500	48.2500	48.2500	48.2500	+3.098%	1	193	-15.668%
2025-11-03	44.0000	46.9800	44.0000	46.8000	+5.978%	51	143	-13.056%
2025-10-31	43.9500	44.1600	43.8500	44.1600	+0.364%	19	143	-7.858%
2025-10-28	44.0000	44.0000	44.0000	44.0000	+13.402%	1	128	-7.523%
2025-10-14	39.7200	39.7200	38.8000	38.8000	-3.483%	114	127	+4.871%
2025-10-13	40.3500	40.3500	40.2000	40.2000	-1.879%	2	13	+1.219%
2025-10-10	41.0000	41.0000	40.9600	40.9700	+0.911%	13	13	-0.683%
2025-10-09	40.5000	40.6000	40.5000	40.6000	0.000%	2	1	+0.222%

.dark-mode .q0yNRg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0yNRg{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P90ASTS Jan 21 2028 90.00 Put (ASTS280121P00090000)option OPRA

ASTS20280121P90
ASTS Jan 21 2028 90.00 Put (ASTS280121P00090000)
option OPRA