Dark

ASTS20270319P30
ASTS Mar 19 2027 30.00 Put (ASTS270319P00030000)
option OPRA

EOD

Sep 29, 2026

1.15+18.557%(+0.18)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1500	1.1500	1.1500	1.1500	+18.557%	100	343	0.000%
2026-09-28	0.9700	0.9700	0.9700	0.9700	-13.393%	1	277	+18.557%
2026-09-24	1.1200	1.1200	1.1200	1.1200	+4.673%	10	277	+2.679%
2026-09-23	1.0100	1.0700	1.0100	1.0700	+12.632%	3	277	+7.477%
2026-09-22	0.9600	0.9600	0.9500	0.9500	-17.391%	2	276	+21.053%
2026-09-21	1.1300	1.1500	1.0600	1.1500	-8.730%	16	277	0.000%
2026-09-18	1.2600	1.2600	1.2600	1.2600	+9.565%	1	280	-8.730%
2026-09-17	1.1000	1.1500	1.0800	1.1500	-19.014%	3	279	0.000%
2026-09-15	1.4200	1.4200	1.4200	1.4200	+23.478%	1	282	-19.014%
2026-09-14	1.3900	1.3900	1.1500	1.1500	-11.538%	24	282	0.000%
2026-09-10	1.3000	1.3000	1.3000	1.3000	+1.563%	10	280	-11.538%
2026-09-09	1.2900	1.2900	1.2800	1.2800	+20.755%	2	290	-10.156%
2026-09-08	1.2100	1.2100	1.0600	1.0600	-19.084%	2	289	+8.491%
2026-09-04	1.3100	1.3100	1.3100	1.3100	-2.239%	1	291	-12.214%
2026-09-03	1.3200	1.4200	1.3200	1.3400	-0.741%	3	291	-14.179%
2026-09-02	1.4800	1.4800	1.3500	1.3500	-23.729%	3	293	-14.815%
2026-09-01	1.7400	1.7700	1.6900	1.7700	+5.988%	14	296	-35.028%
2026-08-31	1.6700	1.6700	1.6700	1.6700	-2.339%	10	284	-31.138%
2026-08-28	1.7100	1.7100	1.7100	1.7100	-8.065%	1	274	-32.749%
2026-08-26	1.8400	1.8600	1.8100	1.8600	+9.412%	3	273	-38.172%
2026-08-25	1.7000	1.7000	1.7000	1.7000	+1.190%	5	272	-32.353%
2026-08-24	1.5200	1.6800	1.5200	1.6800	+15.068%	4	267	-31.548%
2026-08-21	1.4600	1.4600	1.4600	1.4600	-7.006%	1	264	-21.233%
2026-08-19	1.6500	1.6500	1.5700	1.5700	+10.563%	30	265	-26.752%
2026-08-17	1.3000	1.4200	1.3000	1.4200	-9.554%	6	235	-19.014%
2026-08-14	1.5700	1.5700	1.5700	1.5700	-4.848%	1	241	-26.752%
2026-08-12	1.8400	1.8400	1.5600	1.6500	-10.326%	3	240	-30.303%
2026-08-11	1.8400	1.8400	1.8400	1.8400	-16.364%	1	241	-37.500%
2026-08-10	2.1500	2.2100	2.1500	2.2000	-1.786%	9	241	-47.727%
2026-08-07	2.2400	2.2400	2.2400	2.2400	-10.400%	1	245	-48.661%
2026-08-06	2.5000	2.5000	2.5000	2.5000	-6.367%	2	246	-54.000%
2026-08-05	2.8800	2.8800	2.6700	2.6700	-4.643%	31	248	-56.929%
2026-08-04	2.9200	2.9200	2.7900	2.8000	-10.256%	5	248	-58.929%
2026-08-03	3.2500	3.2500	3.1000	3.1200	-20.408%	4	252	-63.141%
2026-07-29	4.0300	4.0300	3.9000	3.9200	-2.488%	6	252	-70.663%
2026-07-24	4.1000	4.1000	4.0200	4.0200	+9.836%	3	258	-71.393%
2026-07-23	3.6600	3.6600	3.6600	3.6600	+0.274%	5	257	-68.579%
2026-07-22	3.6500	3.6500	3.6500	3.6500	+2.817%	1	252	-68.493%
2026-07-21	3.6100	3.6100	3.4000	3.5500	-10.354%	8	251	-67.606%
2026-07-20	3.9600	3.9600	3.9600	3.9600	+2.062%	1	249	-70.960%
2026-07-17	4.1500	4.1500	3.8800	3.8800	-10.805%	2	248	-70.361%
2026-07-16	3.6500	4.5500	3.6500	4.3500	+41.694%	128	246	-73.563%
2026-07-15	3.0700	3.0700	3.0700	3.0700	-1.286%	1	164	-62.541%
2026-07-13	3.0500	3.1100	3.0500	3.1100	+8.362%	4	163	-63.023%
2026-07-09	2.8700	2.8700	2.8700	2.8700	+2.135%	20	159	-59.930%
2026-07-08	2.8200	2.8200	2.8100	2.8100	+16.116%	30	154	-59.075%
2026-06-30	2.4200	2.4200	2.4200	2.4200	-19.064%	2	148	-52.479%
2026-06-29	2.9900	2.9900	2.9900	2.9900	-9.394%	1	150	-61.538%
2026-06-26	3.3000	3.3000	3.3000	3.3000	-12.467%	1	149	-65.152%
2026-06-25	3.7200	3.7700	3.7000	3.7700	+10.234%	3	148	-69.496%
2026-06-24	3.5800	3.5800	3.4200	3.4200	+6.875%	6	145	-66.374%
2026-06-23	3.1300	3.2000	3.1300	3.2000	-1.840%	4	139	-64.063%
2026-06-22	3.0600	3.2800	3.0600	3.2600	+11.644%	7	136	-64.724%
2026-06-18	3.0500	3.0700	2.9200	2.9200	+5.415%	27	113	-60.616%
2026-06-17	2.9100	2.9100	2.7600	2.7700	-13.166%	22	113	-58.484%
2026-06-16	3.1900	3.1900	3.1900	3.1900	-4.491%	1	91	-63.950%
2026-06-12	3.3400	3.3400	3.3400	3.3400	+11.333%	1	91	-65.569%
2026-06-10	3.0000	3.0000	3.0000	3.0000	+35.747%	1	90	-61.667%
2026-05-29	2.2100	2.2100	2.2100	2.2100	+11.616%	1	90	-47.964%
2026-05-28	1.9800	1.9800	1.9800	1.9800	-1.000%	10	89	-41.919%
2026-05-26	2.0000	2.0000	2.0000	2.0000	-16.667%	2	94	-42.500%
2026-05-22	2.4000	2.4000	2.4000	2.4000	+3.004%	1	95	-52.083%
2026-05-21	2.3300	2.3300	2.3300	2.3300	-30.448%	1	95	-50.644%
2026-05-19	3.3500	3.3500	3.3500	3.3500	-19.856%	1	95	-65.672%
2026-05-07	4.1600	4.1800	4.1600	4.1800	+19.429%	3	96	-72.488%
2026-05-01	3.4900	3.5000	3.4600	3.5000	+6.061%	3	96	-67.143%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-14.286%	2	96	-65.152%
2026-04-29	3.6500	3.8500	3.6500	3.8500	+18.462%	17	97	-70.130%
2026-04-24	3.2000	3.2500	3.2000	3.2500	+3.175%	2	95	-64.615%
2026-04-23	3.1500	3.1500	3.1500	3.1500	-7.353%	1	96	-63.492%
2026-04-21	3.4000	3.4000	3.4000	3.4000	-0.585%	1	95	-66.176%
2026-04-20	3.1500	3.5000	3.1500	3.4200	+3.951%	16	95	-66.374%
2026-03-27	3.2900	3.2900	3.2900	3.2900	+7.869%	1	89	-65.046%
2026-03-25	3.0000	3.0500	3.0000	3.0500	-21.594%	21	88	-62.295%
2026-03-24	3.8900	3.8900	3.8900	3.8900	+17.879%	1	77	-70.437%
2026-03-23	3.1600	3.3000	3.1600	3.3000	0.000%	4	77	-65.152%
2026-03-20	3.3000	3.3000	3.3000	3.3000	+10.000%	25	75	-65.152%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-17.808%	11	80	-61.667%
2026-03-09	3.6500	3.6500	3.6500	3.6500	+5.797%	2	76	-68.493%
2026-03-06	3.3500	3.4500	3.3500	3.4500	+2.985%	11	74	-66.667%
2026-03-05	3.3000	3.3500	3.3000	3.3500	0.000%	53	74	-65.672%
2026-03-03	3.3500	3.3500	3.3500	3.3500	-23.516%	1	67	-65.672%
2026-02-17	4.3800	4.3800	4.3800	4.3800	+42.671%	2	67	-73.744%
2026-01-23	3.0700	3.0700	3.0700	3.0700	-28.935%	1	67	-62.541%
2026-01-15	4.3200	4.3200	4.3200	4.3200	+1.647%	2	68	-73.380%
2026-01-05	4.2500	4.2500	4.2500	4.2500	-31.452%	1	66	-72.941%
2025-12-18	6.2000	6.2000	6.2000	6.2000	+5.085%	1	66	-81.452%
2025-12-16	5.9000	5.9000	5.9000	5.9000	+10.280%	1	67	-80.508%
2025-12-04	5.3500	5.3500	5.3500	5.3500	-30.429%	15	66	-78.505%
2025-11-25	7.6900	7.6900	7.6900	7.6900	+69.011%	1	51	-85.046%
2025-10-08	4.5500	4.5500	4.5500	4.5500	-4.612%	2	50	-74.725%
2025-10-06	4.7700	4.7700	4.7700	4.7700	-9.488%	1	50	-75.891%
2025-10-03	5.2700	5.2700	5.2700	5.2700	-20.752%	1	51	-78.178%
2025-09-23	6.6500	6.6500	6.6500	6.6500	-20.833%	6	50	-82.707%
2025-09-17	8.4000	8.4000	8.4000	8.4000	-1.639%	1	56	-86.310%
2025-09-08	8.4000	8.6500	8.4000	8.5400	+15.094%	25	57	-86.534%
2025-08-20	7.4200	7.4200	7.4200	7.4200	-3.636%	1	32	-84.501%
2025-08-07	7.2000	7.7000	7.2000	7.7000	+18.462%	2	31	-85.065%
2025-07-24	6.5000	6.5000	6.5000	6.5000	-26.966%	20	29	-82.308%
2025-07-11	8.9000	8.9000	8.9000	8.9000	-5.117%	1	9	-87.079%
2025-07-10	9.3800	9.3800	9.3800	9.3800	-2.190%	1	8	-87.740%
2025-07-09	9.5800	9.5900	9.5800	9.5900	+7.753%	4	7	-88.008%
2025-06-25	8.9000	8.9000	8.9000	8.9000	-14.914%	1	3	-87.079%
2025-06-16	10.4600	10.4600	10.4600	10.4600	0.000%	2	2	-89.006%

.dark-mode .lkdv5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lkdv5M{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P30ASTS Mar 19 2027 30.00 Put (ASTS270319P00030000)option OPRA

ASTS20270319P30
ASTS Mar 19 2027 30.00 Put (ASTS270319P00030000)
option OPRA