Dark

ASTS20270319P100
ASTS Mar 19 2027 100.00 Put (ASTS270319P00100000)
option OPRA

EOD

Oct 1, 2026

43.93+2.282%(+0.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	43.9300	43.9300	43.9300	43.9300	+2.282%	2	537	0.000%
2026-09-30	42.9500	42.9500	42.9500	42.9500	+2.140%	5	537	+2.282%
2026-09-28	42.2500	42.2500	42.0500	42.0500	+0.598%	6	537	+4.471%
2026-09-21	42.1400	42.1400	41.8000	41.8000	-7.317%	40	543	+5.096%
2026-09-15	45.1000	45.1000	45.1000	45.1000	+4.037%	1	512	-2.594%
2026-09-14	43.3500	43.3500	43.3000	43.3500	+0.463%	28	512	+1.338%
2026-09-11	43.1000	43.1500	43.1000	43.1500	+2.372%	12	504	+1.808%
2026-09-10	42.2000	42.2000	42.1500	42.1500	+1.322%	14	505	+4.223%
2026-09-09	41.6500	41.6500	41.3500	41.6000	+1.217%	51	507	+5.601%
2026-09-08	41.1000	41.1000	41.1000	41.1000	-3.180%	5	518	+6.886%
2026-09-02	42.4000	42.4500	42.4000	42.4500	-7.010%	10	513	+3.486%
2026-08-31	45.8500	45.9000	45.6000	45.6500	0.000%	30	513	-3.768%
2026-08-28	45.7500	45.7500	45.5900	45.6500	+1.897%	42	528	-3.768%
2026-08-26	44.7500	44.8000	44.7500	44.8000	+3.107%	10	537	-1.942%
2026-08-25	42.4700	43.4500	42.4700	43.4500	+1.400%	200	538	+1.105%
2026-08-24	42.4000	42.8500	42.4000	42.8500	+1.061%	68	402	+2.520%
2026-08-20	42.8000	42.8000	42.2500	42.4000	+11.726%	35	398	+3.608%
2026-08-17	38.0000	38.0000	37.9500	37.9500	-2.692%	8	409	+15.758%
2026-08-13	39.0000	39.0000	39.0000	39.0000	-6.475%	2	409	+12.641%
2026-08-10	41.7000	41.7000	41.7000	41.7000	+2.081%	1	409	+5.348%
2026-08-07	40.8500	40.8500	40.8500	40.8500	-5.264%	1	409	+7.540%
2026-08-05	43.1200	43.1200	43.1200	43.1200	+0.984%	5	409	+1.878%
2026-08-04	42.6500	42.7000	42.6500	42.7000	-18.042%	20	409	+2.881%
2026-07-28	52.1000	52.1000	52.1000	52.1000	+0.096%	1	410	-15.681%
2026-07-16	49.2500	52.6000	49.2500	52.0500	+16.183%	120	410	-15.600%
2026-07-13	44.3500	44.8000	44.3500	44.8000	+5.910%	40	402	-1.942%
2026-07-09	42.3000	42.3000	42.3000	42.3000	+1.075%	1	402	+3.853%
2026-07-07	41.8500	41.8500	41.8500	41.8500	+11.303%	1	402	+4.970%
2026-07-01	37.6000	37.6000	37.6000	37.6000	-8.001%	4	402	+16.835%
2026-06-29	40.8700	40.8700	40.8700	40.8700	-11.383%	10	402	+7.487%
2026-06-25	46.1200	46.1200	46.1200	46.1200	+9.211%	222	402	-4.748%
2026-06-23	42.2300	42.2300	42.2300	42.2300	-2.223%	10	402	+4.026%
2026-06-22	41.8500	43.1900	41.8500	43.1900	+7.224%	26	392	+1.713%
2026-06-18	40.3000	40.3000	40.2800	40.2800	+4.029%	35	362	+9.062%
2026-06-17	38.7200	38.7200	38.7200	38.7200	-2.957%	1	362	+13.456%
2026-06-16	39.9000	39.9000	39.9000	39.9000	+4.178%	1	362	+10.100%
2026-06-15	39.6100	40.2700	37.2000	38.3000	-7.711%	16	362	+14.700%
2026-06-12	41.5000	41.5000	41.5000	41.5000	+12.162%	10	354	+5.855%
2026-06-09	37.0000	37.0000	37.0000	37.0000	-0.618%	1	354	+18.730%
2026-06-05	35.2600	37.2300	35.2600	37.2300	+12.409%	39	354	+17.996%
2026-06-04	33.1200	33.1200	33.1200	33.1200	+4.711%	1	358	+32.639%
2026-06-02	32.2500	33.8000	31.6300	31.6300	-6.696%	3	358	+38.887%
2026-06-01	34.0200	34.6300	33.9000	33.9000	+3.670%	9	358	+29.587%
2026-05-29	31.6000	33.1500	31.6000	32.7000	+21.607%	9	356	+34.343%
2026-05-28	28.7000	28.7000	26.8900	26.8900	-3.273%	3	355	+63.369%
2026-05-27	27.7000	27.8000	27.7000	27.8000	-4.072%	2	356	+58.022%
2026-05-26	28.8100	28.9800	28.1600	28.9800	-12.711%	18	355	+51.587%
2026-05-22	34.4500	34.4500	32.7300	33.2000	-8.160%	34	324	+32.319%
2026-05-21	35.9000	36.1500	35.9000	36.1500	-12.321%	35	299	+21.521%
2026-05-15	41.2300	41.2300	41.2300	41.2300	+0.758%	10	299	+6.549%
2026-05-14	40.9300	40.9300	40.9200	40.9200	-5.278%	50	299	+7.356%
2026-05-13	43.2000	43.2000	43.2000	43.2000	-7.692%	1	272	+1.690%
2026-05-08	46.8000	46.8000	46.8000	46.8000	-1.203%	1	272	-6.132%
2026-05-07	44.1800	47.3700	44.1600	47.3700	-0.775%	38	271	-7.262%
2026-05-05	47.2000	47.7400	47.2000	47.7400	+18.256%	7	260	-7.981%
2026-04-21	40.3700	40.3700	40.3700	40.3700	-2.559%	1	259	+8.818%
2026-04-20	42.2200	42.2200	41.4300	41.4300	+10.716%	150	259	+6.034%
2026-04-16	37.4900	37.4900	37.2000	37.4200	-0.874%	40	148	+17.397%
2026-04-15	37.7500	37.7500	37.7500	37.7500	+2.110%	15	164	+16.371%
2026-04-14	36.9700	36.9700	36.9500	36.9700	+9.379%	3	171	+18.826%
2026-04-13	35.1000	35.1000	33.8000	33.8000	-4.654%	2	171	+29.970%
2026-04-10	35.1200	35.4500	35.1200	35.4500	+2.427%	9	171	+23.921%
2026-04-08	34.6800	34.6800	34.5900	34.6100	-3.189%	15	171	+26.929%
2026-04-06	35.7500	35.7500	35.7500	35.7500	-8.917%	2	172	+22.881%
2026-04-01	39.2500	39.2500	39.2500	39.2500	-6.703%	1	172	+11.924%
2026-03-27	42.0700	42.0700	42.0700	42.0700	+7.404%	2	172	+4.421%
2026-03-24	38.5000	39.1700	38.3600	39.1700	+2.971%	3	173	+12.152%
2026-03-23	38.0400	38.0400	38.0400	38.0400	+3.991%	1	174	+15.484%
2026-03-17	36.5800	36.5800	36.5800	36.5800	-9.118%	1	174	+20.093%
2026-03-12	40.2500	40.2500	40.2500	40.2500	+0.625%	3	174	+9.143%
2026-03-10	39.2500	40.0000	39.2500	40.0000	-0.621%	15	174	+9.825%
2026-03-09	40.2500	40.2500	40.2500	40.2500	+16.128%	1	179	+9.143%
2026-03-04	34.6600	34.6600	34.6600	34.6600	-7.078%	1	180	+26.746%
2026-03-03	37.3000	37.3000	37.3000	37.3000	-7.901%	1	181	+17.775%
2026-03-02	42.5000	42.5000	40.5000	40.5000	-6.141%	16	181	+8.469%
2026-02-27	43.1500	43.1500	43.1500	43.1500	+5.244%	6	177	+1.808%
2026-02-25	41.0000	41.0000	41.0000	41.0000	-0.966%	2	177	+7.146%
2026-02-18	41.4000	41.4000	41.4000	41.4000	-3.721%	1	177	+6.111%
2026-02-17	43.0000	43.0000	43.0000	43.0000	+16.122%	1	177	+2.163%
2026-02-06	37.0300	37.0300	37.0300	37.0300	-0.591%	1	177	+18.634%
2026-02-04	35.2500	37.8000	35.2500	37.2500	+4.283%	182	176	+17.933%
2026-02-02	35.7200	35.7200	35.7200	35.7200	+8.242%	1	275	+22.984%
2026-01-30	33.0000	33.0000	33.0000	33.0000	-6.489%	1	275	+33.121%
2026-01-26	35.2900	35.2900	35.2900	35.2900	+4.718%	1	275	+24.483%
2026-01-23	33.0000	33.7000	33.0000	33.7000	+0.989%	3	274	+30.356%
2026-01-22	34.7100	34.7700	32.7000	33.3700	-12.184%	89	273	+31.645%
2026-01-21	38.0000	38.0000	38.0000	38.0000	+7.375%	1	244	+15.605%
2026-01-20	34.8600	35.3900	34.7500	35.3900	-0.085%	20	244	+24.131%
2026-01-16	37.6000	37.6000	34.2500	35.4200	-9.873%	32	256	+24.026%
2026-01-15	39.3000	39.3000	39.3000	39.3000	-1.897%	1	256	+11.781%
2026-01-09	40.0000	40.0900	40.0000	40.0600	-1.572%	6	256	+9.661%
2026-01-06	41.7200	41.7400	40.7000	40.7000	-11.522%	13	261	+7.936%
2025-12-11	46.4000	46.4000	46.0000	46.0000	-22.793%	4	261	-4.500%
2025-11-21	59.5800	59.5800	59.5800	59.5800	+16.824%	5	259	-26.267%
2025-11-11	51.0000	51.0000	51.0000	51.0000	+19.578%	50	261	-13.863%
2025-10-13	43.3800	43.3800	42.6500	42.6500	-3.941%	155	211	+3.001%
2025-10-10	42.5000	44.4000	42.4100	44.4000	+2.069%	46	56	-1.059%
2025-10-09	43.9500	43.9500	43.5000	43.5000	+4.467%	25	11	+0.989%
2025-10-08	41.6400	41.6400	41.6400	41.6400	0.000%	1	1	+5.500%

.dark-mode .ZmDQXm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZmDQXm{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P100ASTS Mar 19 2027 100.00 Put (ASTS270319P00100000)option OPRA

ASTS20270319P100
ASTS Mar 19 2027 100.00 Put (ASTS270319P00100000)
option OPRA