Dark

ASTS20270319P35
ASTS Mar 19 2027 35.00 Put (ASTS270319P00035000)
option OPRA

EOD

Oct 1, 2026

2.05+7.895%(+0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0500	2.0500	2.0500	2.0500	+7.895%	10	292	0.000%
2026-09-30	1.8100	1.9000	1.8100	1.9000	-0.524%	13	300	+7.895%
2026-09-29	1.9400	1.9400	1.9100	1.9100	+4.945%	10	300	+7.330%
2026-09-28	1.8200	1.8200	1.8200	1.8200	+1.111%	10	300	+12.637%
2026-09-25	1.8000	1.8000	1.8000	1.8000	-6.250%	1	307	+13.889%
2026-09-23	1.9200	1.9200	1.9200	1.9200	+10.345%	5	307	+6.771%
2026-09-22	1.8000	1.8400	1.7400	1.7400	-9.845%	4	302	+17.816%
2026-09-21	1.9000	1.9300	1.9000	1.9300	-13.063%	2	301	+6.218%
2026-09-18	2.3100	2.3100	2.2200	2.2200	+16.842%	2	300	-7.658%
2026-09-17	1.9500	1.9500	1.9000	1.9000	-30.657%	2	298	+7.895%
2026-09-16	2.7400	2.7400	2.7400	2.7400	+19.130%	1	298	-25.182%
2026-09-14	2.4100	2.4300	2.2600	2.3000	+9.005%	90	297	-10.870%
2026-09-10	2.1100	2.1100	2.1100	2.1100	+9.326%	1	257	-2.844%
2026-09-09	1.9300	1.9300	1.9300	1.9300	-3.500%	3	256	+6.218%
2026-09-08	2.1000	2.1000	2.0000	2.0000	-17.695%	4	256	+2.500%
2026-09-02	2.3600	2.4300	2.3600	2.4300	-17.627%	2	260	-15.638%
2026-09-01	2.9200	2.9500	2.8900	2.9500	+5.357%	12	259	-30.508%
2026-08-31	2.9200	2.9200	2.8000	2.8000	-4.110%	20	258	-26.786%
2026-08-28	2.9200	2.9200	2.9200	2.9200	-1.684%	1	248	-29.795%
2026-08-26	3.0800	3.0800	2.9700	2.9700	+11.654%	19	247	-30.976%
2026-08-24	2.6600	2.6600	2.6600	2.6600	+18.222%	1	239	-22.932%
2026-08-21	2.2500	2.2500	2.2500	2.2500	-21.329%	1	238	-8.889%
2026-08-20	2.8600	2.8600	2.8600	2.8600	+14.400%	1	239	-28.322%
2026-08-18	2.6600	2.6600	2.5000	2.5000	+13.122%	21	238	-18.000%
2026-08-17	2.3000	2.3000	2.2000	2.2100	-13.672%	5	237	-7.240%
2026-08-14	2.5600	2.5600	2.5600	2.5600	-3.396%	3	242	-19.922%
2026-08-13	2.7000	2.7000	2.5300	2.6500	-22.059%	57	242	-22.642%
2026-08-10	3.4000	3.4000	3.4000	3.4000	-16.049%	1	234	-39.706%
2026-08-05	4.0500	4.0500	4.0500	4.0500	-2.410%	20	234	-49.383%
2026-08-04	4.1500	4.1500	4.1500	4.1500	-10.753%	1	234	-50.602%
2026-08-03	4.6500	4.6500	4.6500	4.6500	-12.264%	1	234	-55.914%
2026-07-31	5.3000	5.3000	5.3000	5.3000	-10.624%	1	235	-61.321%
2026-07-30	5.6900	5.9300	5.6900	5.9300	-2.787%	22	234	-65.430%
2026-07-28	6.1000	6.1000	6.1000	6.1000	+2.521%	1	233	-66.393%
2026-07-24	6.0800	6.0800	5.9500	5.9500	+12.264%	119	232	-65.546%
2026-07-22	5.2900	5.3000	5.2900	5.3000	+2.317%	21	179	-61.321%
2026-07-21	5.1800	5.1800	5.1800	5.1800	-12.203%	1	178	-60.425%
2026-07-20	5.9000	5.9000	5.9000	5.9000	-1.667%	20	179	-65.254%
2026-07-17	6.3800	6.3800	5.8000	6.0000	-9.091%	12	179	-65.833%
2026-07-16	5.4200	6.6000	5.4200	6.6000	+41.328%	21	168	-68.939%
2026-07-15	4.6300	4.6700	4.6300	4.6700	+4.009%	2	153	-56.103%
2026-07-13	4.3500	4.4900	4.3500	4.4900	+18.158%	2	152	-54.343%
2026-06-30	3.8000	3.8000	3.8000	3.8000	-9.524%	1	150	-46.053%
2026-06-29	4.2000	4.2000	4.2000	4.2000	-21.642%	5	151	-51.190%
2026-06-25	5.2000	5.5000	5.2000	5.3600	+2.095%	3	154	-61.754%
2026-06-24	4.7600	5.2600	4.7600	5.2500	+11.702%	9	151	-60.952%
2026-06-23	5.3000	5.3000	4.5100	4.7000	-1.468%	11	144	-56.383%
2026-06-22	4.7500	4.7700	4.6200	4.7700	+7.919%	6	138	-57.023%
2026-06-18	4.5500	4.5500	4.3800	4.4200	+8.333%	26	108	-53.620%
2026-06-17	4.1800	4.3000	4.0800	4.0800	-4.673%	20	108	-49.755%
2026-06-05	4.2800	4.2800	4.2800	4.2800	+20.563%	1	103	-52.103%
2026-05-29	3.1500	3.5500	3.1500	3.5500	+33.962%	2	102	-42.254%
2026-05-28	2.7000	2.7000	2.6500	2.6500	-41.758%	3	102	-22.642%
2026-05-14	4.5500	4.5500	4.5500	4.5500	-14.953%	25	105	-54.945%
2026-05-13	5.3500	5.3500	5.3500	5.3500	-0.926%	1	105	-61.682%
2026-05-12	5.5300	5.5300	5.3500	5.4000	+7.784%	4	105	-62.037%
2026-05-11	4.8500	5.0100	4.8500	5.0100	-8.073%	54	105	-59.082%
2026-05-08	5.6800	5.6800	5.4500	5.4500	-9.015%	50	137	-62.385%
2026-05-07	5.9900	5.9900	5.9900	5.9900	+10.110%	1	88	-65.776%
2026-05-06	5.5500	5.5500	5.4400	5.4400	-4.729%	11	88	-62.316%
2026-05-05	5.7100	5.7100	5.7100	5.7100	+17.732%	1	83	-64.098%
2026-05-01	4.8500	4.8500	4.8500	4.8500	-11.818%	1	82	-57.732%
2026-04-29	5.5000	5.5000	5.5000	5.5000	+20.879%	35	82	-62.727%
2026-04-24	4.5500	4.5500	4.5500	4.5500	-5.208%	1	50	-54.945%
2026-04-20	4.7000	4.8000	4.7000	4.8000	+31.148%	2	49	-57.292%
2026-04-06	3.6500	3.6600	3.6500	3.6600	-30.153%	4	49	-43.989%
2026-03-24	5.2400	5.2400	5.2400	5.2400	+16.444%	1	49	-60.878%
2026-03-23	4.5000	4.5000	4.5000	4.5000	+5.882%	1	50	-54.444%
2026-03-18	4.2500	4.2500	4.2500	4.2500	-11.458%	10	50	-51.765%
2026-03-13	4.8000	4.8000	4.8000	4.8000	+5.960%	1	50	-57.292%
2026-03-03	4.5300	4.5300	4.5300	4.5300	-17.336%	1	50	-54.746%
2026-03-02	5.4800	5.4800	5.4800	5.4800	+3.008%	1	49	-62.591%
2026-02-20	5.3200	5.3200	5.3200	5.3200	-6.503%	1	48	-61.466%
2026-02-12	5.6900	5.6900	5.6900	5.6900	+27.865%	1	48	-63.972%
2026-01-27	4.4500	4.4500	4.4500	4.4500	+11.250%	1	47	-53.933%
2026-01-23	4.0000	4.0000	4.0000	4.0000	-29.947%	4	47	-48.750%
2026-01-14	5.7100	5.7100	5.7100	5.7100	+1.964%	1	47	-64.098%
2026-01-09	5.6000	5.6000	5.6000	5.6000	-24.324%	1	47	-63.393%
2025-12-30	7.4000	7.4000	7.4000	7.4000	+9.792%	2	47	-72.297%
2025-12-22	6.7800	6.7800	6.7400	6.7400	-20.706%	3	47	-69.585%
2025-12-17	8.5000	8.5000	8.5000	8.5000	+22.302%	1	45	-75.882%
2025-12-11	6.9500	6.9500	6.9500	6.9500	-13.985%	1	45	-70.504%
2025-12-04	8.4800	8.4800	8.0800	8.0800	-15.126%	11	44	-74.629%
2025-12-02	9.5500	9.5500	9.5200	9.5200	-8.462%	9	33	-78.466%
2025-11-21	10.3800	10.4000	10.3500	10.4000	+48.571%	3	24	-80.288%
2025-10-29	6.9900	7.0000	6.9900	7.0000	+20.690%	10	23	-70.714%
2025-10-20	5.8000	5.8000	5.8000	5.8000	-13.433%	1	13	-64.655%
2025-10-06	6.9500	6.9500	6.7000	6.7000	-5.634%	2	13	-69.403%
2025-10-03	7.1000	7.1000	7.1000	7.1000	-11.801%	1	12	-71.127%
2025-10-02	8.0500	8.0500	8.0500	8.0500	-17.941%	10	12	-74.534%
2025-09-25	9.7800	9.8100	9.7800	9.8100	+5.484%	2	16	-79.103%
2025-09-24	9.3000	9.3000	9.3000	9.3000	+2.990%	4	18	-77.957%
2025-09-23	8.7500	9.0300	8.7500	9.0300	-14.000%	5	20	-77.298%
2025-09-22	10.5000	10.5000	10.5000	10.5000	-4.459%	10	17	-80.476%
2025-09-18	10.9900	10.9900	10.9900	10.9900	-1.787%	3	27	-81.347%
2025-09-17	11.1900	11.1900	11.1900	11.1900	-0.089%	1	24	-81.680%
2025-09-15	11.2000	11.2000	11.2000	11.2000	-7.208%	10	25	-81.696%
2025-09-12	12.0700	12.0700	12.0700	12.0700	+3.339%	1	15	-83.016%
2025-09-08	11.6800	11.6800	11.6800	11.6800	+10.921%	1	14	-82.449%
2025-07-15	10.5200	10.5300	10.5200	10.5300	-15.149%	10	13	-80.532%
2025-06-23	12.4100	12.4100	12.4100	12.4100	-7.457%	1	3	-83.481%
2025-06-16	13.4100	13.4100	13.4100	13.4100	0.000%	2	2	-84.713%

.dark-mode .x6syCl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x6syCl{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P35ASTS Mar 19 2027 35.00 Put (ASTS270319P00035000)option OPRA

ASTS20270319P35
ASTS Mar 19 2027 35.00 Put (ASTS270319P00035000)
option OPRA