Dark

ASTS20270319P40
ASTS Mar 19 2027 40.00 Put (ASTS270319P00040000)
option OPRA

EOD

Aug 10, 2026

4.95+1.020%(+0.05)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.9000	4.9500	4.9000	4.9500	+1.020%	32	402	0.000%
2026-08-07	4.9500	4.9500	4.9000	4.9000	-7.895%	5	372	+1.020%
2026-08-06	5.3200	5.3200	5.3200	5.3200	-5.841%	1	371	-6.955%
2026-08-05	5.7300	5.8000	5.6500	5.6500	+0.893%	42	370	-12.389%
2026-08-04	6.1100	6.1100	5.6000	5.6000	-13.846%	14	358	-11.607%
2026-08-03	6.7500	6.7500	6.5000	6.5000	-12.162%	5	362	-23.846%
2026-07-31	7.1500	7.4000	7.1500	7.4000	-5.128%	2	362	-33.108%
2026-07-30	8.0000	8.0000	7.7500	7.8000	-4.645%	6	362	-36.538%
2026-07-29	7.7000	8.1800	7.7000	8.1800	+0.368%	6	357	-39.487%
2026-07-28	8.1500	8.1500	8.1500	8.1500	+3.822%	1	356	-39.264%
2026-07-27	7.7500	7.8500	7.7500	7.8500	-3.444%	4	355	-36.943%
2026-07-24	8.1500	8.3100	8.1000	8.1300	+13.706%	24	351	-39.114%
2026-07-22	7.0900	7.1500	7.0900	7.1500	+1.132%	21	347	-30.769%
2026-07-21	7.7500	7.7500	7.0700	7.0700	-12.716%	5	346	-29.986%
2026-07-20	8.0500	8.1000	7.8500	8.1000	-0.613%	3	343	-38.889%
2026-07-17	8.1600	8.1600	7.7900	8.1500	-7.281%	13	342	-39.264%
2026-07-16	7.2000	8.9000	7.2000	8.7900	+37.774%	24	332	-43.686%
2026-07-15	6.3800	6.3800	6.3800	6.3800	-0.156%	1	321	-22.414%
2026-07-13	6.0800	6.4500	6.0800	6.3900	+9.231%	17	320	-22.535%
2026-07-10	5.7500	5.8500	5.7500	5.8500	-2.662%	2	313	-15.385%
2026-07-07	6.0100	6.0100	6.0100	6.0100	+6.940%	1	311	-17.637%
2026-07-06	5.6200	5.6200	5.6200	5.6200	+9.126%	1	310	-11.922%
2026-06-29	5.8000	5.8000	5.1500	5.1500	-31.150%	5	310	-3.883%
2026-06-25	7.2700	7.4800	7.2700	7.4800	+5.352%	2	311	-33.824%
2026-06-24	6.9700	7.1600	6.5500	7.1000	+9.231%	21	309	-30.282%
2026-06-23	6.7000	6.7000	6.2900	6.5000	-0.459%	6	303	-23.846%
2026-06-22	6.1400	6.5400	6.1400	6.5300	+7.049%	14	297	-24.196%
2026-06-18	6.1400	6.1400	6.0500	6.1000	+10.108%	20	265	-18.852%
2026-06-17	5.5100	5.8000	5.5100	5.5400	-13.302%	29	265	-10.650%
2026-06-12	6.5400	6.5400	6.3900	6.3900	+2.568%	11	236	-22.535%
2026-06-10	6.0100	6.2300	6.0100	6.2300	+2.636%	2	227	-20.546%
2026-06-09	6.0700	6.0700	6.0700	6.0700	+39.220%	1	227	-18.451%
2026-06-02	4.5000	4.5000	4.3600	4.3600	-12.800%	2	227	+13.532%
2026-06-01	5.1500	5.1500	5.0000	5.0000	+9.649%	2	227	-1.000%
2026-05-29	4.4400	4.5600	4.2500	4.5600	+29.545%	15	227	+8.553%
2026-05-28	3.5200	3.5200	3.5200	3.5200	-12.000%	10	216	+40.625%
2026-05-27	3.9300	4.0000	3.9300	4.0000	-34.426%	9	216	+23.750%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-11.722%	55	216	-18.852%
2026-05-13	7.2600	7.2600	6.9100	6.9100	+2.981%	15	187	-28.365%
2026-05-11	6.7100	6.7100	6.7100	6.7100	-10.533%	1	187	-26.230%
2026-05-07	7.5000	7.5000	7.5000	7.5000	+2.740%	1	186	-34.000%
2026-05-06	7.4300	7.4300	7.2000	7.3000	-4.575%	83	185	-32.192%
2026-05-05	7.6500	7.6500	7.6500	7.6500	+13.839%	1	109	-35.294%
2026-05-01	6.6900	6.7200	6.6900	6.7200	+1.053%	2	109	-26.339%
2026-04-30	6.6000	6.6500	6.6000	6.6500	+3.906%	2	109	-25.564%
2026-04-20	6.4000	6.4000	6.4000	6.4000	+13.274%	10	107	-22.656%
2026-04-16	5.6000	5.6500	5.6000	5.6500	+5.607%	10	97	-12.389%
2026-04-10	5.3500	5.3500	5.3500	5.3500	0.000%	30	97	-7.477%
2026-04-08	5.2500	5.3500	5.2500	5.3500	-3.080%	2	103	-7.477%
2026-04-06	5.4500	5.5200	5.4500	5.5200	-22.689%	2	102	-10.326%
2026-03-30	7.1400	7.1400	7.1400	7.1400	+9.677%	1	101	-30.672%
2026-03-12	6.5100	6.5100	6.5100	6.5100	-0.153%	1	100	-23.963%
2026-03-09	6.5200	6.5200	6.5200	6.5200	-11.293%	1	101	-24.080%
2026-02-27	7.3500	7.3500	7.3500	7.3500	-2.000%	1	101	-32.653%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-6.015%	1	100	-34.000%
2026-02-17	7.9800	7.9800	7.9800	7.9800	+1.656%	2	101	-37.970%
2026-02-12	7.8500	7.8500	7.8500	7.8500	+25.000%	10	101	-36.943%
2026-02-09	6.4500	6.4500	6.2800	6.2800	-4.848%	2	101	-21.178%
2026-02-05	6.6000	6.6000	6.6000	6.6000	+18.919%	1	100	-25.000%
2026-02-03	5.5500	5.5500	5.5500	5.5500	-7.346%	10	99	-10.811%
2026-01-16	6.0000	6.0000	5.9900	5.9900	-12.427%	6	85	-17.362%
2026-01-15	7.1700	7.1700	6.8400	6.8400	-10.000%	3	85	-27.632%
2026-01-13	7.6000	7.6000	7.6000	7.6000	+2.703%	16	83	-34.868%
2026-01-09	7.4000	7.4000	7.4000	7.4000	+0.680%	1	67	-33.108%
2026-01-06	7.6700	7.6700	7.3500	7.3500	-30.464%	15	68	-32.653%
2025-12-18	10.5700	10.5700	10.5700	10.5700	+3.831%	1	53	-53.169%
2025-12-17	10.1800	10.1800	10.1800	10.1800	-3.048%	1	54	-51.375%
2025-12-16	10.5000	10.5000	10.5000	10.5000	+8.247%	1	54	-52.857%
2025-12-10	9.7000	9.7000	9.7000	9.7000	-26.236%	1	54	-48.969%
2025-11-21	13.3300	13.3300	13.1500	13.1500	+3.543%	36	54	-62.357%
2025-11-20	12.6000	12.7000	12.6000	12.7000	+13.901%	5	18	-61.024%
2025-11-14	11.6500	11.6500	11.1500	11.1500	+4.695%	2	19	-55.605%
2025-11-10	10.6500	10.6500	10.6500	10.6500	+17.940%	3	18	-53.521%
2025-10-27	9.0300	9.0300	9.0300	9.0300	-11.988%	1	22	-45.183%
2025-10-22	9.7700	10.2600	9.7700	10.2600	+35.178%	3	22	-51.754%
2025-10-10	7.5900	7.5900	7.5900	7.5900	-6.180%	1	21	-34.783%
2025-10-09	8.0900	8.0900	8.0900	8.0900	-10.608%	3	22	-38.813%
2025-10-07	9.0500	9.0500	9.0500	9.0500	+0.556%	1	18	-45.304%
2025-10-06	9.0000	9.0000	9.0000	9.0000	-7.121%	1	18	-45.000%
2025-10-02	9.6900	9.6900	9.6900	9.6900	-20.050%	1	17	-48.916%
2025-09-29	12.1200	12.1200	12.1200	12.1200	-9.821%	1	16	-59.158%
2025-09-22	13.4400	13.4400	13.4400	13.4400	+5.000%	1	15	-63.170%
2025-09-19	12.8000	12.8000	12.8000	12.8000	-16.775%	1	16	-61.328%
2025-09-10	15.3800	15.3800	15.3800	15.3800	+0.195%	2	15	-67.815%
2025-09-09	15.0800	15.3600	15.0800	15.3500	+6.008%	4	13	-67.752%
2025-09-08	14.5800	14.5800	14.4800	14.4800	+7.658%	2	9	-65.815%
2025-09-04	13.4500	13.4500	13.4500	13.4500	+8.119%	1	7	-63.197%
2025-08-13	12.4400	12.4400	12.4400	12.4400	+0.080%	1	7	-60.209%
2025-08-04	12.4300	12.4300	12.4300	12.4300	+3.497%	1	8	-60.177%
2025-07-25	12.0100	12.0100	12.0100	12.0100	+8.296%	30	7	-58.784%
2025-07-23	11.0900	11.0900	11.0900	11.0900	-3.565%	1	37	-55.365%
2025-07-21	11.8500	11.8500	11.5000	11.5000	-1.625%	4	36	-56.957%
2025-07-17	11.6900	11.6900	11.6900	11.6900	-24.823%	30	35	-57.656%
2025-07-09	15.5500	15.5500	15.5500	15.5500	+7.986%	2	5	-68.167%
2025-06-26	14.4000	14.4000	14.4000	14.4000	0.000%	1	7	-65.625%
2025-06-25	14.4000	14.4000	14.4000	14.4000	-2.041%	2	6	-65.625%
2025-06-24	14.7000	14.7000	14.7000	14.7000	-11.552%	2	4	-66.327%
2025-06-16	16.6200	16.6200	16.6200	16.6200	-1.657%	1	2	-70.217%
2025-06-13	16.9000	16.9000	16.9000	16.9000	0.000%	2	0	-70.710%

.dark-mode .l3j1FF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3j1FF{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P40ASTS Mar 19 2027 40.00 Put (ASTS270319P00040000)option OPRA

ASTS20270319P40
ASTS Mar 19 2027 40.00 Put (ASTS270319P00040000)
option OPRA