Dark

ASTS20280121P95
ASTS Jan 21 2028 95.00 Put (ASTS280121P00095000)
option OPRA

EOD

Sep 24, 2026

45.67+3.443%(+1.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	45.6700	45.6700	45.6700	45.6700	+3.443%	4	533	0.000%
2026-09-23	44.1700	44.1800	44.1500	44.1500	-4.767%	7	533	+3.443%
2026-09-18	44.8300	46.3600	44.7500	46.3600	+0.936%	20	540	-1.488%
2026-09-02	45.9300	45.9300	45.9300	45.9300	-2.794%	10	543	-0.566%
2026-08-25	47.3500	47.3500	47.2500	47.2500	-12.011%	17	543	-3.344%
2026-07-30	53.7000	53.7000	53.7000	53.7000	-2.612%	17	526	-14.953%
2026-07-29	55.1300	55.1400	55.1300	55.1400	+11.891%	13	526	-17.174%
2026-07-13	49.2800	49.2800	49.2800	49.2800	-3.373%	13	538	-7.325%
2026-06-25	52.5000	52.5000	50.9500	51.0000	+1.351%	39	531	-10.451%
2026-06-24	50.3200	50.3200	50.3200	50.3200	+4.507%	2	535	-9.241%
2026-06-23	48.0300	48.1500	48.0300	48.1500	+0.146%	10	536	-5.151%
2026-06-22	48.4300	48.4300	48.0800	48.0800	+5.601%	2	536	-5.012%
2026-06-17	45.2000	45.5300	45.2000	45.5300	-1.663%	2	535	+0.307%
2026-06-16	46.3000	46.3000	46.3000	46.3000	+3.325%	1	534	-1.361%
2026-06-15	44.8500	44.8500	44.8100	44.8100	-3.323%	5	534	+1.919%
2026-06-12	45.7300	46.3500	45.7300	46.3500	+4.698%	10	534	-1.467%
2026-06-11	44.2700	44.2700	44.2700	44.2700	-1.161%	1	527	+3.162%
2026-06-09	43.9000	45.0500	43.9000	44.7900	+2.260%	8	527	+1.965%
2026-06-08	43.6200	44.8000	43.6000	43.8000	-0.590%	6	529	+4.269%
2026-06-05	41.7800	44.0600	41.7800	44.0600	+7.779%	5	527	+3.654%
2026-06-04	40.8800	40.8800	40.8800	40.8800	+1.414%	1	524	+11.717%
2026-06-03	39.2000	40.3100	39.2000	40.3100	+5.662%	20	524	+13.297%
2026-06-02	39.5000	39.5000	36.9500	38.1500	-6.951%	766	537	+19.712%
2026-06-01	40.6000	41.0000	40.6000	41.0000	+4.994%	3	293	+11.390%
2026-05-29	38.7500	39.1500	38.7500	39.0500	+10.780%	31	292	+16.953%
2026-05-28	35.8000	36.2000	35.2500	35.2500	-2.355%	113	268	+29.560%
2026-05-26	36.1200	36.4100	36.0800	36.1000	-9.296%	17	222	+26.510%
2026-05-22	39.5500	39.8000	39.5500	39.8000	-4.898%	8	207	+14.749%
2026-05-21	41.8500	41.8500	41.8500	41.8500	-13.390%	1	206	+9.128%
2026-05-04	48.3800	48.3800	48.3200	48.3200	+4.476%	23	206	-5.484%
2026-04-27	46.2300	46.2500	46.2300	46.2500	+3.145%	5	185	-1.254%
2026-04-21	44.8400	44.8400	44.8400	44.8400	-2.923%	5	185	+1.851%
2026-04-20	46.5000	46.5000	45.8200	46.1900	+8.300%	12	185	-1.126%
2026-04-17	42.7200	42.7200	42.6500	42.6500	-0.583%	2	176	+7.081%
2026-04-14	41.4000	43.2500	41.4000	42.9000	+5.535%	7	177	+6.457%
2026-04-10	41.3300	41.3300	40.6500	40.6500	-4.465%	3	175	+12.349%
2026-04-07	42.5200	42.5500	42.5200	42.5500	-0.538%	8	176	+7.333%
2026-04-02	42.5000	42.7800	42.4500	42.7800	-2.217%	11	190	+6.755%
2026-04-01	43.5500	43.7500	43.5500	43.7500	-3.294%	4	190	+4.389%
2026-03-27	45.2400	45.2400	45.2400	45.2400	+8.049%	2	188	+0.950%
2026-03-25	41.0000	41.8700	40.9000	41.8700	-2.741%	12	188	+9.076%
2026-03-20	43.0500	43.0500	43.0500	43.0500	-1.936%	1	188	+6.086%
2026-03-10	44.0000	44.0000	43.9000	43.9000	+0.757%	16	187	+4.032%
2026-03-05	43.5500	43.5700	43.5500	43.5700	+7.847%	21	186	+4.820%
2026-03-04	40.9500	40.9500	40.3000	40.4000	-3.810%	3	177	+13.045%
2026-03-03	41.9500	42.0000	41.9500	42.0000	-6.355%	21	176	+8.738%
2026-02-26	44.7000	44.8500	44.4600	44.8500	+1.242%	27	174	+1.828%
2026-02-23	46.2100	46.2100	44.3000	44.3000	-2.915%	3	175	+3.093%
2026-02-12	45.7200	45.7200	45.6300	45.6300	+8.643%	8	173	+0.088%
2026-02-11	42.0000	42.0000	42.0000	42.0000	-2.326%	1	170	+8.738%
2026-02-10	42.7000	43.0000	42.5000	43.0000	+3.940%	5	170	+6.209%
2026-02-09	41.5000	41.5000	41.3700	41.3700	-0.934%	3	167	+10.394%
2026-02-06	41.7600	41.7600	41.7600	41.7600	-1.509%	1	167	+9.363%
2026-02-05	42.4000	42.4000	42.4000	42.4000	+2.688%	1	167	+7.712%
2026-02-04	39.8800	42.0500	39.8800	41.2900	+4.241%	3	166	+10.608%
2026-02-03	40.3900	40.3900	39.6100	39.6100	-1.099%	3	164	+15.299%
2026-02-02	40.4400	40.4400	40.0500	40.0500	+4.980%	3	163	+14.032%
2026-01-29	38.1500	38.1500	38.1500	38.1500	-3.540%	1	163	+19.712%
2026-01-28	39.5500	39.5500	39.5500	39.5500	-2.754%	2	163	+15.474%
2026-01-26	40.6700	40.6700	40.6700	40.6700	+5.445%	1	163	+12.294%
2026-01-23	38.5700	38.5700	38.5700	38.5700	-9.204%	1	163	+18.408%
2026-01-21	41.4500	43.2600	41.4500	42.4800	+3.863%	4	163	+7.509%
2026-01-20	40.9000	40.9000	40.9000	40.9000	+2.945%	1	162	+11.663%
2026-01-16	41.8000	41.8000	39.6700	39.7300	-8.245%	11	160	+14.951%
2026-01-15	44.8000	44.9800	43.3000	43.3000	-3.692%	10	160	+5.473%
2026-01-13	44.9600	44.9600	44.9600	44.9600	-1.143%	1	156	+1.579%
2026-01-12	45.2000	45.4800	45.2000	45.4800	-2.529%	2	155	+0.418%
2026-01-07	46.3500	46.6600	46.3500	46.6600	-2.751%	12	154	-2.122%
2026-01-05	48.9000	48.9000	47.9800	47.9800	-4.155%	4	148	-4.815%
2026-01-02	51.5400	51.5400	50.0600	50.0600	-1.843%	5	148	-8.769%
2025-12-29	51.0000	51.0000	51.0000	51.0000	-7.776%	1	149	-10.451%
2025-12-17	55.3000	55.3000	55.3000	55.3000	+12.536%	1	149	-17.414%
2025-12-11	49.1400	49.1400	49.1400	49.1400	-14.643%	1	149	-7.061%
2025-11-24	57.5700	57.5700	57.5700	57.5700	+8.316%	1	149	-20.670%
2025-11-19	53.1500	53.1500	53.1500	53.1500	-2.118%	1	149	-14.073%
2025-11-14	54.3000	54.3000	54.3000	54.3000	+13.125%	2	148	-15.893%
2025-10-28	48.0000	48.0000	48.0000	48.0000	-4.648%	1	150	-4.854%
2025-10-22	50.3400	50.3400	50.3400	50.3400	+6.270%	25	151	-9.277%
2025-10-21	47.3700	47.3700	47.3700	47.3700	+5.360%	25	151	-3.589%
2025-10-16	40.6100	44.9600	40.6100	44.9600	+3.190%	51	163	+1.579%
2025-10-15	42.0300	43.5700	42.0300	43.5700	+3.862%	3	113	+4.820%
2025-10-14	41.9500	41.9500	41.9500	41.9500	-5.305%	110	111	+8.868%
2025-10-09	44.0500	44.3000	44.0500	44.3000	0.000%	2	1	+3.093%

.dark-mode .sksqrp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sksqrp{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121P95ASTS Jan 21 2028 95.00 Put (ASTS280121P00095000)option OPRA

ASTS20280121P95
ASTS Jan 21 2028 95.00 Put (ASTS280121P00095000)
option OPRA