Dark

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

EOD

Aug 10, 2026

41.70+2.081%(+0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	41.7000	41.7000	41.7000	41.7000	+2.081%	1	409	0.000%
2026-08-07	40.8500	40.8500	40.8500	40.8500	-5.264%	1	409	+2.081%
2026-08-05	43.1200	43.1200	43.1200	43.1200	+0.984%	5	409	-3.293%
2026-08-04	42.6500	42.7000	42.6500	42.7000	-18.042%	20	409	-2.342%
2026-07-28	52.1000	52.1000	52.1000	52.1000	+0.096%	1	410	-19.962%
2026-07-16	49.2500	52.6000	49.2500	52.0500	+16.183%	120	410	-19.885%
2026-07-13	44.3500	44.8000	44.3500	44.8000	+5.910%	40	402	-6.920%
2026-07-09	42.3000	42.3000	42.3000	42.3000	+1.075%	1	402	-1.418%
2026-07-07	41.8500	41.8500	41.8500	41.8500	+11.303%	1	402	-0.358%
2026-07-01	37.6000	37.6000	37.6000	37.6000	-8.001%	4	402	+10.904%
2026-06-29	40.8700	40.8700	40.8700	40.8700	-11.383%	10	402	+2.031%
2026-06-25	46.1200	46.1200	46.1200	46.1200	+9.211%	222	402	-9.584%
2026-06-23	42.2300	42.2300	42.2300	42.2300	-2.223%	10	402	-1.255%
2026-06-22	41.8500	43.1900	41.8500	43.1900	+7.224%	26	392	-3.450%
2026-06-18	40.3000	40.3000	40.2800	40.2800	+4.029%	35	362	+3.525%
2026-06-17	38.7200	38.7200	38.7200	38.7200	-2.957%	1	362	+7.696%
2026-06-16	39.9000	39.9000	39.9000	39.9000	+4.178%	1	362	+4.511%
2026-06-15	39.6100	40.2700	37.2000	38.3000	-7.711%	16	362	+8.877%
2026-06-12	41.5000	41.5000	41.5000	41.5000	+12.162%	10	354	+0.482%
2026-06-09	37.0000	37.0000	37.0000	37.0000	-0.618%	1	354	+12.703%
2026-06-05	35.2600	37.2300	35.2600	37.2300	+12.409%	39	354	+12.006%
2026-06-04	33.1200	33.1200	33.1200	33.1200	+4.711%	1	358	+25.906%
2026-06-02	32.2500	33.8000	31.6300	31.6300	-6.696%	3	358	+31.837%
2026-06-01	34.0200	34.6300	33.9000	33.9000	+3.670%	9	358	+23.009%
2026-05-29	31.6000	33.1500	31.6000	32.7000	+21.607%	9	356	+27.523%
2026-05-28	28.7000	28.7000	26.8900	26.8900	-3.273%	3	355	+55.076%
2026-05-27	27.7000	27.8000	27.7000	27.8000	-4.072%	2	356	+50.000%
2026-05-26	28.8100	28.9800	28.1600	28.9800	-12.711%	18	355	+43.892%
2026-05-22	34.4500	34.4500	32.7300	33.2000	-8.160%	34	324	+25.602%
2026-05-21	35.9000	36.1500	35.9000	36.1500	-12.321%	35	299	+15.353%
2026-05-15	41.2300	41.2300	41.2300	41.2300	+0.758%	10	299	+1.140%
2026-05-14	40.9300	40.9300	40.9200	40.9200	-5.278%	50	299	+1.906%
2026-05-13	43.2000	43.2000	43.2000	43.2000	-7.692%	1	272	-3.472%
2026-05-08	46.8000	46.8000	46.8000	46.8000	-1.203%	1	272	-10.897%
2026-05-07	44.1800	47.3700	44.1600	47.3700	-0.775%	38	271	-11.970%
2026-05-05	47.2000	47.7400	47.2000	47.7400	+18.256%	7	260	-12.652%
2026-04-21	40.3700	40.3700	40.3700	40.3700	-2.559%	1	259	+3.295%
2026-04-20	42.2200	42.2200	41.4300	41.4300	+10.716%	150	259	+0.652%
2026-04-16	37.4900	37.4900	37.2000	37.4200	-0.874%	40	148	+11.438%
2026-04-15	37.7500	37.7500	37.7500	37.7500	+2.110%	15	164	+10.464%
2026-04-14	36.9700	36.9700	36.9500	36.9700	+9.379%	3	171	+12.794%
2026-04-13	35.1000	35.1000	33.8000	33.8000	-4.654%	2	171	+23.373%
2026-04-10	35.1200	35.4500	35.1200	35.4500	+2.427%	9	171	+17.630%
2026-04-08	34.6800	34.6800	34.5900	34.6100	-3.189%	15	171	+20.485%
2026-04-06	35.7500	35.7500	35.7500	35.7500	-8.917%	2	172	+16.643%
2026-04-01	39.2500	39.2500	39.2500	39.2500	-6.703%	1	172	+6.242%
2026-03-27	42.0700	42.0700	42.0700	42.0700	+7.404%	2	172	-0.879%
2026-03-24	38.5000	39.1700	38.3600	39.1700	+2.971%	3	173	+6.459%
2026-03-23	38.0400	38.0400	38.0400	38.0400	+3.991%	1	174	+9.621%
2026-03-17	36.5800	36.5800	36.5800	36.5800	-9.118%	1	174	+13.997%
2026-03-12	40.2500	40.2500	40.2500	40.2500	+0.625%	3	174	+3.602%
2026-03-10	39.2500	40.0000	39.2500	40.0000	-0.621%	15	174	+4.250%
2026-03-09	40.2500	40.2500	40.2500	40.2500	+16.128%	1	179	+3.602%
2026-03-04	34.6600	34.6600	34.6600	34.6600	-7.078%	1	180	+20.312%
2026-03-03	37.3000	37.3000	37.3000	37.3000	-7.901%	1	181	+11.796%
2026-03-02	42.5000	42.5000	40.5000	40.5000	-6.141%	16	181	+2.963%
2026-02-27	43.1500	43.1500	43.1500	43.1500	+5.244%	6	177	-3.360%
2026-02-25	41.0000	41.0000	41.0000	41.0000	-0.966%	2	177	+1.707%
2026-02-18	41.4000	41.4000	41.4000	41.4000	-3.721%	1	177	+0.725%
2026-02-17	43.0000	43.0000	43.0000	43.0000	+16.122%	1	177	-3.023%
2026-02-06	37.0300	37.0300	37.0300	37.0300	-0.591%	1	177	+12.611%
2026-02-04	35.2500	37.8000	35.2500	37.2500	+4.283%	182	176	+11.946%
2026-02-02	35.7200	35.7200	35.7200	35.7200	+8.242%	1	275	+16.741%
2026-01-30	33.0000	33.0000	33.0000	33.0000	-6.489%	1	275	+26.364%
2026-01-26	35.2900	35.2900	35.2900	35.2900	+4.718%	1	275	+18.164%
2026-01-23	33.0000	33.7000	33.0000	33.7000	+0.989%	3	274	+23.739%
2026-01-22	34.7100	34.7700	32.7000	33.3700	-12.184%	89	273	+24.963%
2026-01-21	38.0000	38.0000	38.0000	38.0000	+7.375%	1	244	+9.737%
2026-01-20	34.8600	35.3900	34.7500	35.3900	-0.085%	20	244	+17.830%
2026-01-16	37.6000	37.6000	34.2500	35.4200	-9.873%	32	256	+17.730%
2026-01-15	39.3000	39.3000	39.3000	39.3000	-1.897%	1	256	+6.107%
2026-01-09	40.0000	40.0900	40.0000	40.0600	-1.572%	6	256	+4.094%
2026-01-06	41.7200	41.7400	40.7000	40.7000	-11.522%	13	261	+2.457%
2025-12-11	46.4000	46.4000	46.0000	46.0000	-22.793%	4	261	-9.348%
2025-11-21	59.5800	59.5800	59.5800	59.5800	+16.824%	5	259	-30.010%
2025-11-11	51.0000	51.0000	51.0000	51.0000	+19.578%	50	261	-18.235%
2025-10-13	43.3800	43.3800	42.6500	42.6500	-3.941%	155	211	-2.227%
2025-10-10	42.5000	44.4000	42.4100	44.4000	+2.069%	46	56	-6.081%
2025-10-09	43.9500	43.9500	43.5000	43.5000	+4.467%	25	11	-4.138%
2025-10-08	41.6400	41.6400	41.6400	41.6400	0.000%	1	1	+0.144%

.dark-mode .CC5BvM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CC5BvM{ 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