Dark

ASTS20270319P45
ASTS Mar 19 2027 45.00 Put (ASTS270319P00045000)
option OPRA

EOD

Aug 10, 2026

6.78+0.444%(+0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.7500	6.7800	6.7500	6.7800	+0.444%	5	442	0.000%
2026-08-07	7.0000	7.0000	6.6200	6.7500	-10.832%	5	441	+0.444%
2026-08-06	7.5000	7.5700	7.5000	7.5700	-4.780%	3	443	-10.436%
2026-08-05	7.9500	7.9500	7.9500	7.9500	+5.298%	5	443	-14.717%
2026-08-04	7.9100	7.9100	7.5500	7.5500	-12.311%	3	443	-10.199%
2026-08-03	10.1000	10.1000	8.6100	8.6100	-10.870%	32	444	-21.254%
2026-07-31	9.6600	9.6600	9.6600	9.6600	-5.294%	1	444	-29.814%
2026-07-30	10.5000	10.5000	10.2000	10.2000	0.000%	6	443	-33.529%
2026-07-29	10.2000	10.2000	10.2000	10.2000	-2.299%	5	437	-33.529%
2026-07-28	10.4400	10.4400	10.4400	10.4400	+1.065%	1	437	-35.057%
2026-07-27	10.1500	10.3300	10.1500	10.3300	-2.271%	12	437	-34.366%
2026-07-24	10.5800	10.5800	10.5700	10.5700	+9.082%	2	432	-35.856%
2026-07-22	9.4000	9.7300	9.4000	9.6900	+4.194%	3	433	-30.031%
2026-07-21	9.7700	9.7700	9.2900	9.3000	-9.709%	4	433	-27.097%
2026-07-20	10.6900	10.7200	10.3000	10.3000	+2.488%	21	432	-34.175%
2026-07-17	10.8000	10.8000	10.0500	10.0500	-11.842%	8	431	-32.537%
2026-07-16	10.2500	11.6100	10.2500	11.4000	+33.489%	89	433	-40.526%
2026-07-15	8.5000	8.8500	8.5000	8.5400	+0.471%	104	423	-20.609%
2026-07-13	8.5100	8.5100	8.5000	8.5000	+7.053%	2	424	-20.235%
2026-07-10	7.9900	7.9900	7.9400	7.9400	+0.761%	8	423	-14.610%
2026-07-09	7.9100	7.9100	7.8800	7.8800	-0.505%	4	423	-13.959%
2026-07-07	7.9200	7.9200	7.9200	7.9200	+14.783%	20	420	-14.394%
2026-07-01	6.9000	6.9000	6.9000	6.9000	+0.730%	1	400	-1.739%
2026-06-29	7.6500	7.6500	6.8500	6.8500	-20.349%	2	400	-1.022%
2026-06-26	8.7400	8.7400	8.6000	8.6000	-8.511%	3	400	-21.163%
2026-06-25	9.4000	9.4000	9.4000	9.4000	+0.106%	1	399	-27.872%
2026-06-24	9.2500	9.3900	9.2500	9.3900	+12.590%	202	399	-27.796%
2026-06-22	8.2000	8.3400	8.2000	8.3400	+13.779%	7	297	-18.705%
2026-06-15	7.2900	7.4500	7.2600	7.3300	-9.729%	100	290	-7.503%
2026-06-12	8.1200	8.1200	8.1200	8.1200	+7.550%	10	250	-16.502%
2026-06-05	7.6000	7.6000	7.5500	7.5500	+25.415%	4	240	-10.199%
2026-05-29	6.0200	6.0200	6.0200	6.0200	+19.208%	1	240	+12.625%
2026-05-26	5.0500	5.0500	5.0500	5.0500	-25.185%	1	241	+34.257%
2026-05-21	6.7500	6.7500	6.7500	6.7500	-15.519%	1	241	+0.444%
2026-05-19	8.7200	8.7200	7.9900	7.9900	+0.125%	4	241	-15.144%
2026-05-18	8.2200	8.2200	7.5900	7.9800	-7.209%	3	242	-15.038%
2026-05-15	8.7400	8.7400	8.6000	8.6000	+4.878%	4	242	-21.163%
2026-05-14	8.7500	8.7500	8.0500	8.2000	-7.865%	6	240	-17.317%
2026-05-13	9.4100	9.4100	8.7600	8.9000	-7.292%	18	237	-23.820%
2026-05-12	9.4500	9.8800	9.2900	9.6000	+10.345%	7	237	-29.375%
2026-05-11	9.0000	9.0000	8.5100	8.7000	-14.873%	15	237	-22.069%
2026-05-07	10.2200	10.2200	10.2200	10.2200	+7.579%	1	238	-33.659%
2026-05-06	9.4300	9.6500	9.3000	9.5000	-7.588%	9	239	-28.632%
2026-05-05	9.3000	10.2800	9.3000	10.2800	+19.535%	18	237	-34.047%
2026-04-30	8.6700	8.6700	8.6000	8.6000	-2.273%	3	233	-21.163%
2026-04-29	9.5300	9.5300	8.8000	8.8000	+3.529%	3	232	-22.955%
2026-04-28	8.5000	8.5000	8.5000	8.5000	+11.842%	5	231	-20.235%
2026-04-22	7.4500	7.6000	7.4500	7.6000	+1.333%	2	226	-10.789%
2026-04-17	7.5000	7.5000	7.5000	7.5000	+3.448%	2	224	-9.600%
2026-04-16	7.3000	7.3000	7.2500	7.2500	+16.000%	10	224	-6.483%
2026-04-13	6.2500	6.2500	6.2500	6.2500	-7.681%	2	229	+8.480%
2026-04-10	6.7700	6.7700	6.7700	6.7700	-3.972%	10	227	+0.148%
2026-04-09	7.0500	7.0500	7.0500	7.0500	-0.704%	1	227	-3.830%
2026-04-06	7.1000	7.1000	7.1000	7.1000	-16.471%	10	226	-4.507%
2026-04-02	8.5000	8.5000	8.5000	8.5000	+7.731%	5	226	-20.235%
2026-04-01	7.8900	7.8900	7.8900	7.8900	-12.818%	4	226	-14.068%
2026-03-27	8.7800	9.0500	8.7800	9.0500	+18.611%	9	226	-25.083%
2026-03-26	7.6300	7.6300	7.6300	7.6300	+7.465%	4	217	-11.140%
2026-03-25	7.1000	7.1000	7.1000	7.1000	-3.270%	1	217	-4.507%
2026-03-17	7.3400	7.3400	7.3400	7.3400	-10.488%	5	218	-7.629%
2026-03-05	8.2000	8.2000	8.2000	8.2000	+15.493%	5	218	-17.317%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-23.656%	1	213	-4.507%
2026-02-20	9.2800	9.3000	9.2800	9.3000	+15.672%	2	213	-27.097%
2026-02-09	8.0900	8.0900	8.0400	8.0400	+12.921%	2	212	-15.672%
2026-01-28	7.1200	7.1200	7.1200	7.1200	-2.466%	1	211	-4.775%
2026-01-16	7.7500	7.7500	7.3000	7.3000	-19.426%	16	217	-7.123%
2026-01-14	9.9000	9.9000	9.0600	9.0600	-4.127%	12	217	-25.166%
2026-01-12	9.4500	9.5500	9.4500	9.4500	+4.075%	30	216	-28.254%
2026-01-09	9.2000	9.2000	9.0800	9.0800	-8.283%	3	216	-25.330%
2026-01-07	9.9000	9.9000	9.9000	9.9000	-17.224%	28	215	-31.515%
2026-01-02	11.9600	11.9600	11.9600	11.9600	-4.777%	6	243	-43.311%
2025-12-29	12.5600	12.5600	12.5600	12.5600	+8.745%	28	243	-46.019%
2025-12-22	11.5500	11.5500	11.5500	11.5500	-6.855%	1	215	-41.299%
2025-12-15	12.4000	12.4000	12.4000	12.4000	+6.897%	1	215	-45.323%
2025-12-12	11.6500	11.6500	11.6000	11.6000	+4.977%	2	215	-41.552%
2025-12-11	11.0500	11.0500	11.0500	11.0500	-5.069%	1	215	-38.643%
2025-12-09	11.6400	11.6400	11.6400	11.6400	-5.366%	4	215	-41.753%
2025-12-05	12.3000	12.3000	12.3000	12.3000	-8.889%	1	213	-44.878%
2025-12-04	13.4000	13.5000	13.1500	13.5000	-17.733%	3	213	-49.778%
2025-11-21	16.4100	16.4100	16.4100	16.4100	+7.255%	5	212	-58.684%
2025-11-20	15.3000	15.3000	15.3000	15.3000	+36.607%	1	217	-55.686%
2025-10-31	11.6000	11.6000	11.2000	11.2000	+21.081%	4	217	-39.464%
2025-10-14	9.8000	9.8000	9.2500	9.2500	-9.314%	16	217	-26.703%
2025-10-13	10.2000	10.2000	10.2000	10.2000	0.000%	1	206	-33.529%
2025-10-09	10.2000	10.2000	10.2000	10.2000	-10.526%	1	206	-33.529%
2025-10-06	11.4000	11.4000	11.4000	11.4000	-17.927%	1	206	-40.526%
2025-10-01	13.8900	13.8900	13.8900	13.8900	-3.542%	1	206	-51.188%
2025-09-24	14.7000	14.7000	13.8000	14.4000	+4.956%	206	206	-52.917%
2025-09-23	15.0000	15.0000	13.6200	13.7200	-20.464%	3	18	-50.583%
2025-09-18	17.2500	17.2500	17.2500	17.2500	-6.097%	2	16	-60.696%
2025-09-12	18.3700	18.3700	18.3700	18.3700	+2.226%	2	14	-63.092%
2025-09-08	17.9700	17.9700	17.9700	17.9700	+5.211%	1	12	-62.270%
2025-09-04	17.0800	17.0800	17.0800	17.0800	+1.667%	1	11	-60.304%
2025-08-20	16.8000	16.8000	16.8000	16.8000	+7.348%	1	10	-59.643%
2025-08-19	15.6500	15.6500	15.6500	15.6500	+0.321%	1	9	-56.677%
2025-08-13	15.6000	15.6000	15.6000	15.6000	+1.299%	1	8	-56.538%
2025-08-07	15.4000	15.4000	15.4000	15.4000	+6.354%	1	7	-55.974%
2025-07-21	14.4800	14.4800	14.4800	14.4800	-10.892%	1	7	-53.177%
2025-07-15	16.2500	16.2500	16.2500	16.2500	-14.021%	5	7	-58.277%
2025-07-10	18.9000	18.9000	18.9000	18.9000	+0.532%	1	2	-64.127%
2025-07-09	18.8000	18.8000	18.8000	18.8000	0.000%	1	1	-63.936%

.dark-mode .pkxq4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pkxq4q{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P45ASTS Mar 19 2027 45.00 Put (ASTS270319P00045000)option OPRA

ASTS20270319P45
ASTS Mar 19 2027 45.00 Put (ASTS270319P00045000)
option OPRA