Dark

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

EOD

Oct 1, 2026

3.55+3.801%(+0.13)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5800	3.6000	3.3500	3.5500	+3.801%	74	1,464	0.000%
2026-09-29	3.1500	3.4200	3.1500	3.4200	+12.131%	13	1,425	+3.801%
2026-09-28	3.0100	3.0500	3.0100	3.0500	+2.349%	13	1,425	+16.393%
2026-09-25	2.9800	2.9800	2.9800	2.9800	+0.676%	3	1,428	+19.128%
2026-09-24	3.0300	3.0300	2.9600	2.9600	-8.075%	510	1,428	+19.932%
2026-09-23	3.1700	3.2200	3.1700	3.2200	+12.587%	3	928	+10.248%
2026-09-22	2.8600	2.8600	2.8600	2.8600	-9.206%	4	928	+24.126%
2026-09-21	3.5000	3.5000	3.0800	3.1500	-12.500%	4	932	+12.698%
2026-09-18	3.5500	3.6000	3.5500	3.6000	+20.000%	39	933	-1.389%
2026-09-17	3.3500	3.3500	2.9500	3.0000	-22.879%	205	968	+18.333%
2026-09-16	3.8900	3.8900	3.8900	3.8900	+5.135%	5	967	-8.740%
2026-09-14	3.7800	3.7800	3.6000	3.7000	-1.333%	54	962	-4.054%
2026-09-11	3.9000	3.9000	3.7500	3.7500	-3.846%	5	985	-5.333%
2026-09-10	3.4400	3.9000	3.4400	3.9000	+12.069%	6	985	-8.974%
2026-09-09	3.2000	3.5200	3.1100	3.4800	+10.127%	19	984	+2.011%
2026-09-08	3.1600	3.2100	3.1000	3.1600	-12.222%	61	981	+12.342%
2026-09-04	3.4800	3.8000	3.4800	3.6000	-2.703%	9	985	-1.389%
2026-09-03	3.7500	3.7500	3.7000	3.7000	+1.370%	2	985	-4.054%
2026-09-02	4.2000	4.2000	3.6500	3.6500	-18.527%	914	986	-2.740%
2026-09-01	4.5000	4.6400	4.4800	4.4800	+5.412%	8	584	-20.759%
2026-08-31	4.2500	4.2500	4.2500	4.2500	-5.134%	5	578	-16.471%
2026-08-28	4.2000	4.5000	4.2000	4.4800	+10.617%	19	573	-20.759%
2026-08-27	4.4500	4.4500	4.0500	4.0500	-10.793%	16	558	-12.346%
2026-08-26	4.4500	4.6000	4.4500	4.5400	+4.368%	74	555	-21.806%
2026-08-25	4.3300	4.3500	4.3300	4.3500	+3.571%	6	502	-18.391%
2026-08-24	3.8900	4.2000	3.8900	4.2000	+4.738%	21	496	-15.476%
2026-08-20	4.0000	4.2000	3.9500	4.0100	+2.296%	39	482	-11.471%
2026-08-19	4.0700	4.0800	3.9200	3.9200	+0.513%	45	449	-9.439%
2026-08-18	3.9000	3.9000	3.9000	3.9000	+11.429%	1	406	-8.974%
2026-08-17	3.4000	3.5100	3.4000	3.5000	-4.110%	16	405	+1.429%
2026-08-14	3.8500	3.9800	3.6500	3.6500	-5.928%	36	418	-2.740%
2026-08-12	3.8800	3.8800	3.8800	3.8800	-11.416%	1	404	-8.505%
2026-08-11	4.9700	4.9700	4.3800	4.3800	-11.515%	11	405	-18.950%
2026-08-10	4.9000	4.9500	4.9000	4.9500	+1.020%	32	402	-28.283%
2026-08-07	4.9500	4.9500	4.9000	4.9000	-7.895%	5	372	-27.551%
2026-08-06	5.3200	5.3200	5.3200	5.3200	-5.841%	1	371	-33.271%
2026-08-05	5.7300	5.8000	5.6500	5.6500	+0.893%	42	370	-37.168%
2026-08-04	6.1100	6.1100	5.6000	5.6000	-13.846%	14	358	-36.607%
2026-08-03	6.7500	6.7500	6.5000	6.5000	-12.162%	5	362	-45.385%
2026-07-31	7.1500	7.4000	7.1500	7.4000	-5.128%	2	362	-52.027%
2026-07-30	8.0000	8.0000	7.7500	7.8000	-4.645%	6	362	-54.487%
2026-07-29	7.7000	8.1800	7.7000	8.1800	+0.368%	6	357	-56.601%
2026-07-28	8.1500	8.1500	8.1500	8.1500	+3.822%	1	356	-56.442%
2026-07-27	7.7500	7.8500	7.7500	7.8500	-3.444%	4	355	-54.777%
2026-07-24	8.1500	8.3100	8.1000	8.1300	+13.706%	24	351	-56.335%
2026-07-22	7.0900	7.1500	7.0900	7.1500	+1.132%	21	347	-50.350%
2026-07-21	7.7500	7.7500	7.0700	7.0700	-12.716%	5	346	-49.788%
2026-07-20	8.0500	8.1000	7.8500	8.1000	-0.613%	3	343	-56.173%
2026-07-17	8.1600	8.1600	7.7900	8.1500	-7.281%	13	342	-56.442%
2026-07-16	7.2000	8.9000	7.2000	8.7900	+37.774%	24	332	-59.613%
2026-07-15	6.3800	6.3800	6.3800	6.3800	-0.156%	1	321	-44.357%
2026-07-13	6.0800	6.4500	6.0800	6.3900	+9.231%	17	320	-44.444%
2026-07-10	5.7500	5.8500	5.7500	5.8500	-2.662%	2	313	-39.316%
2026-07-07	6.0100	6.0100	6.0100	6.0100	+6.940%	1	311	-40.932%
2026-07-06	5.6200	5.6200	5.6200	5.6200	+9.126%	1	310	-36.833%
2026-06-29	5.8000	5.8000	5.1500	5.1500	-31.150%	5	310	-31.068%
2026-06-25	7.2700	7.4800	7.2700	7.4800	+5.352%	2	311	-52.540%
2026-06-24	6.9700	7.1600	6.5500	7.1000	+9.231%	21	309	-50.000%
2026-06-23	6.7000	6.7000	6.2900	6.5000	-0.459%	6	303	-45.385%
2026-06-22	6.1400	6.5400	6.1400	6.5300	+7.049%	14	297	-45.636%
2026-06-18	6.1400	6.1400	6.0500	6.1000	+10.108%	20	265	-41.803%
2026-06-17	5.5100	5.8000	5.5100	5.5400	-13.302%	29	265	-35.921%
2026-06-12	6.5400	6.5400	6.3900	6.3900	+2.568%	11	236	-44.444%
2026-06-10	6.0100	6.2300	6.0100	6.2300	+2.636%	2	227	-43.018%
2026-06-09	6.0700	6.0700	6.0700	6.0700	+39.220%	1	227	-41.516%
2026-06-02	4.5000	4.5000	4.3600	4.3600	-12.800%	2	227	-18.578%
2026-06-01	5.1500	5.1500	5.0000	5.0000	+9.649%	2	227	-29.000%
2026-05-29	4.4400	4.5600	4.2500	4.5600	+29.545%	15	227	-22.149%
2026-05-28	3.5200	3.5200	3.5200	3.5200	-12.000%	10	216	+0.852%
2026-05-27	3.9300	4.0000	3.9300	4.0000	-34.426%	9	216	-11.250%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-11.722%	55	216	-41.803%
2026-05-13	7.2600	7.2600	6.9100	6.9100	+2.981%	15	187	-48.625%
2026-05-11	6.7100	6.7100	6.7100	6.7100	-10.533%	1	187	-47.094%
2026-05-07	7.5000	7.5000	7.5000	7.5000	+2.740%	1	186	-52.667%
2026-05-06	7.4300	7.4300	7.2000	7.3000	-4.575%	83	185	-51.370%
2026-05-05	7.6500	7.6500	7.6500	7.6500	+13.839%	1	109	-53.595%
2026-05-01	6.6900	6.7200	6.6900	6.7200	+1.053%	2	109	-47.173%
2026-04-30	6.6000	6.6500	6.6000	6.6500	+3.906%	2	109	-46.617%
2026-04-20	6.4000	6.4000	6.4000	6.4000	+13.274%	10	107	-44.531%
2026-04-16	5.6000	5.6500	5.6000	5.6500	+5.607%	10	97	-37.168%
2026-04-10	5.3500	5.3500	5.3500	5.3500	0.000%	30	97	-33.645%
2026-04-08	5.2500	5.3500	5.2500	5.3500	-3.080%	2	103	-33.645%
2026-04-06	5.4500	5.5200	5.4500	5.5200	-22.689%	2	102	-35.688%
2026-03-30	7.1400	7.1400	7.1400	7.1400	+9.677%	1	101	-50.280%
2026-03-12	6.5100	6.5100	6.5100	6.5100	-0.153%	1	100	-45.469%
2026-03-09	6.5200	6.5200	6.5200	6.5200	-11.293%	1	101	-45.552%
2026-02-27	7.3500	7.3500	7.3500	7.3500	-2.000%	1	101	-51.701%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-6.015%	1	100	-52.667%
2026-02-17	7.9800	7.9800	7.9800	7.9800	+1.656%	2	101	-55.514%
2026-02-12	7.8500	7.8500	7.8500	7.8500	+25.000%	10	101	-54.777%
2026-02-09	6.4500	6.4500	6.2800	6.2800	-4.848%	2	101	-43.471%
2026-02-05	6.6000	6.6000	6.6000	6.6000	+18.919%	1	100	-46.212%
2026-02-03	5.5500	5.5500	5.5500	5.5500	-7.346%	10	99	-36.036%
2026-01-16	6.0000	6.0000	5.9900	5.9900	-12.427%	6	85	-40.735%
2026-01-15	7.1700	7.1700	6.8400	6.8400	-10.000%	3	85	-48.099%
2026-01-13	7.6000	7.6000	7.6000	7.6000	+2.703%	16	83	-53.289%
2026-01-09	7.4000	7.4000	7.4000	7.4000	+0.680%	1	67	-52.027%
2026-01-06	7.6700	7.6700	7.3500	7.3500	-30.464%	15	68	-51.701%
2025-12-18	10.5700	10.5700	10.5700	10.5700	+3.831%	1	53	-66.414%
2025-12-17	10.1800	10.1800	10.1800	10.1800	-3.048%	1	54	-65.128%
2025-12-16	10.5000	10.5000	10.5000	10.5000	+8.247%	1	54	-66.190%
2025-12-10	9.7000	9.7000	9.7000	9.7000	-26.236%	1	54	-63.402%
2025-11-21	13.3300	13.3300	13.1500	13.1500	+3.543%	36	54	-73.004%
2025-11-20	12.6000	12.7000	12.6000	12.7000	+13.901%	5	18	-72.047%
2025-11-14	11.6500	11.6500	11.1500	11.1500	+4.695%	2	19	-68.161%
2025-11-10	10.6500	10.6500	10.6500	10.6500	+17.940%	3	18	-66.667%
2025-10-27	9.0300	9.0300	9.0300	9.0300	-11.988%	1	22	-60.687%
2025-10-22	9.7700	10.2600	9.7700	10.2600	+35.178%	3	22	-65.400%
2025-10-10	7.5900	7.5900	7.5900	7.5900	-6.180%	1	21	-53.228%
2025-10-09	8.0900	8.0900	8.0900	8.0900	-10.608%	3	22	-56.119%
2025-10-07	9.0500	9.0500	9.0500	9.0500	+0.556%	1	18	-60.773%
2025-10-06	9.0000	9.0000	9.0000	9.0000	-7.121%	1	18	-60.556%
2025-10-02	9.6900	9.6900	9.6900	9.6900	-20.050%	1	17	-63.364%
2025-09-29	12.1200	12.1200	12.1200	12.1200	-9.821%	1	16	-70.710%
2025-09-22	13.4400	13.4400	13.4400	13.4400	+5.000%	1	15	-73.586%
2025-09-19	12.8000	12.8000	12.8000	12.8000	-16.775%	1	16	-72.266%
2025-09-10	15.3800	15.3800	15.3800	15.3800	+0.195%	2	15	-76.918%
2025-09-09	15.0800	15.3600	15.0800	15.3500	+6.008%	4	13	-76.873%
2025-09-08	14.5800	14.5800	14.4800	14.4800	+7.658%	2	9	-75.483%
2025-09-04	13.4500	13.4500	13.4500	13.4500	+8.119%	1	7	-73.606%
2025-08-13	12.4400	12.4400	12.4400	12.4400	+0.080%	1	7	-71.463%
2025-08-04	12.4300	12.4300	12.4300	12.4300	+3.497%	1	8	-71.440%
2025-07-25	12.0100	12.0100	12.0100	12.0100	+8.296%	30	7	-70.441%
2025-07-23	11.0900	11.0900	11.0900	11.0900	-3.565%	1	37	-67.989%
2025-07-21	11.8500	11.8500	11.5000	11.5000	-1.625%	4	36	-69.130%
2025-07-17	11.6900	11.6900	11.6900	11.6900	-24.823%	30	35	-69.632%
2025-07-09	15.5500	15.5500	15.5500	15.5500	+7.986%	2	5	-77.170%
2025-06-26	14.4000	14.4000	14.4000	14.4000	0.000%	1	7	-75.347%
2025-06-25	14.4000	14.4000	14.4000	14.4000	-2.041%	2	6	-75.347%
2025-06-24	14.7000	14.7000	14.7000	14.7000	-11.552%	2	4	-75.850%
2025-06-16	16.6200	16.6200	16.6200	16.6200	-1.657%	1	2	-78.640%
2025-06-13	16.9000	16.9000	16.9000	16.9000	0.000%	2	0	-78.994%

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