Dark

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

EOD

Oct 1, 2026

5.40+5.882%(+0.30)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.2300	5.4000	5.2300	5.4000	+5.882%	26	546	0.000%
2026-09-30	4.4800	5.1000	4.4800	5.1000	+2.000%	29	548	+5.882%
2026-09-29	4.9000	5.1500	4.9000	5.0000	+11.111%	23	546	+8.000%
2026-09-28	4.6500	4.6500	4.5000	4.5000	-2.174%	5	542	+20.000%
2026-09-25	4.6000	4.6000	4.6000	4.6000	-2.128%	1	543	+17.391%
2026-09-24	4.5500	4.7000	4.5500	4.7000	-4.082%	30	544	+14.894%
2026-09-23	4.5000	4.9000	4.5000	4.9000	+15.294%	12	517	+10.204%
2026-09-22	4.7000	4.7000	4.2500	4.2500	-10.526%	4	517	+27.059%
2026-09-21	4.8200	4.8500	4.7000	4.7500	-12.523%	6	518	+13.684%
2026-09-18	4.8000	5.4800	4.8000	5.4300	+17.787%	18	519	-0.552%
2026-09-17	4.8300	4.8300	4.6100	4.6100	-17.679%	7	518	+17.137%
2026-09-16	5.4000	5.6000	5.4000	5.6000	+1.818%	4	521	-3.571%
2026-09-15	5.6100	5.8000	5.5000	5.5000	+1.852%	5	519	-1.818%
2026-09-14	5.4200	5.4200	5.3500	5.4000	-2.527%	5	521	0.000%
2026-09-11	5.6000	5.6000	5.4500	5.5400	-1.947%	19	523	-2.527%
2026-09-10	5.5400	5.6500	5.0800	5.6500	+10.136%	3	517	-4.425%
2026-09-09	4.9000	5.2000	4.9000	5.1300	+9.149%	22	517	+5.263%
2026-09-08	4.6500	4.7500	4.5900	4.7000	-3.689%	47	496	+14.894%
2026-09-04	5.0500	5.0500	4.8800	4.8800	-9.630%	3	454	+10.656%
2026-09-03	5.4000	5.4000	5.4000	5.4000	+1.313%	2	454	0.000%
2026-09-02	5.7000	5.7000	5.2500	5.3300	-19.242%	26	452	+1.313%
2026-09-01	6.5100	6.6000	6.5100	6.6000	+8.197%	4	455	-18.182%
2026-08-31	6.5000	6.5000	6.1000	6.1000	-4.688%	15	458	-11.475%
2026-08-28	6.0500	6.5500	6.0500	6.4000	+4.918%	15	458	-15.625%
2026-08-27	6.1000	6.1000	6.1000	6.1000	-7.295%	4	460	-11.475%
2026-08-26	6.4500	6.5800	6.4500	6.5800	+8.760%	4	460	-17.933%
2026-08-25	6.0500	6.0500	6.0500	6.0500	+0.833%	1	463	-10.744%
2026-08-24	5.8000	6.0000	5.6500	6.0000	+16.054%	19	463	-10.000%
2026-08-21	5.3000	5.4500	5.1700	5.1700	-13.109%	10	463	+4.449%
2026-08-20	6.0000	6.0000	5.9400	5.9500	+6.250%	4	462	-9.244%
2026-08-19	6.0000	6.0000	5.6000	5.6000	-4.762%	93	459	-3.571%
2026-08-18	5.8800	5.8800	5.8800	5.8800	+15.294%	15	459	-8.163%
2026-08-17	4.9500	5.1000	4.9500	5.1000	-3.774%	13	444	+5.882%
2026-08-14	5.3000	5.3000	5.3000	5.3000	-3.986%	1	444	+1.887%
2026-08-13	5.4200	5.5600	5.4200	5.5200	+2.222%	15	444	-2.174%
2026-08-12	5.5600	5.5600	5.4000	5.4000	-17.683%	3	443	0.000%
2026-08-11	6.5600	6.5600	6.5600	6.5600	-3.245%	18	442	-17.683%
2026-08-10	6.7500	6.7800	6.7500	6.7800	+0.444%	5	442	-20.354%
2026-08-07	7.0000	7.0000	6.6200	6.7500	-10.832%	5	441	-20.000%
2026-08-06	7.5000	7.5700	7.5000	7.5700	-4.780%	3	443	-28.666%
2026-08-05	7.9500	7.9500	7.9500	7.9500	+5.298%	5	443	-32.075%
2026-08-04	7.9100	7.9100	7.5500	7.5500	-12.311%	3	443	-28.477%
2026-08-03	10.1000	10.1000	8.6100	8.6100	-10.870%	32	444	-37.282%
2026-07-31	9.6600	9.6600	9.6600	9.6600	-5.294%	1	444	-44.099%
2026-07-30	10.5000	10.5000	10.2000	10.2000	0.000%	6	443	-47.059%
2026-07-29	10.2000	10.2000	10.2000	10.2000	-2.299%	5	437	-47.059%
2026-07-28	10.4400	10.4400	10.4400	10.4400	+1.065%	1	437	-48.276%
2026-07-27	10.1500	10.3300	10.1500	10.3300	-2.271%	12	437	-47.725%
2026-07-24	10.5800	10.5800	10.5700	10.5700	+9.082%	2	432	-48.912%
2026-07-22	9.4000	9.7300	9.4000	9.6900	+4.194%	3	433	-44.272%
2026-07-21	9.7700	9.7700	9.2900	9.3000	-9.709%	4	433	-41.935%
2026-07-20	10.6900	10.7200	10.3000	10.3000	+2.488%	21	432	-47.573%
2026-07-17	10.8000	10.8000	10.0500	10.0500	-11.842%	8	431	-46.269%
2026-07-16	10.2500	11.6100	10.2500	11.4000	+33.489%	89	433	-52.632%
2026-07-15	8.5000	8.8500	8.5000	8.5400	+0.471%	104	423	-36.768%
2026-07-13	8.5100	8.5100	8.5000	8.5000	+7.053%	2	424	-36.471%
2026-07-10	7.9900	7.9900	7.9400	7.9400	+0.761%	8	423	-31.990%
2026-07-09	7.9100	7.9100	7.8800	7.8800	-0.505%	4	423	-31.472%
2026-07-07	7.9200	7.9200	7.9200	7.9200	+14.783%	20	420	-31.818%
2026-07-01	6.9000	6.9000	6.9000	6.9000	+0.730%	1	400	-21.739%
2026-06-29	7.6500	7.6500	6.8500	6.8500	-20.349%	2	400	-21.168%
2026-06-26	8.7400	8.7400	8.6000	8.6000	-8.511%	3	400	-37.209%
2026-06-25	9.4000	9.4000	9.4000	9.4000	+0.106%	1	399	-42.553%
2026-06-24	9.2500	9.3900	9.2500	9.3900	+12.590%	202	399	-42.492%
2026-06-22	8.2000	8.3400	8.2000	8.3400	+13.779%	7	297	-35.252%
2026-06-15	7.2900	7.4500	7.2600	7.3300	-9.729%	100	290	-26.330%
2026-06-12	8.1200	8.1200	8.1200	8.1200	+7.550%	10	250	-33.498%
2026-06-05	7.6000	7.6000	7.5500	7.5500	+25.415%	4	240	-28.477%
2026-05-29	6.0200	6.0200	6.0200	6.0200	+19.208%	1	240	-10.299%
2026-05-26	5.0500	5.0500	5.0500	5.0500	-25.185%	1	241	+6.931%
2026-05-21	6.7500	6.7500	6.7500	6.7500	-15.519%	1	241	-20.000%
2026-05-19	8.7200	8.7200	7.9900	7.9900	+0.125%	4	241	-32.416%
2026-05-18	8.2200	8.2200	7.5900	7.9800	-7.209%	3	242	-32.331%
2026-05-15	8.7400	8.7400	8.6000	8.6000	+4.878%	4	242	-37.209%
2026-05-14	8.7500	8.7500	8.0500	8.2000	-7.865%	6	240	-34.146%
2026-05-13	9.4100	9.4100	8.7600	8.9000	-7.292%	18	237	-39.326%
2026-05-12	9.4500	9.8800	9.2900	9.6000	+10.345%	7	237	-43.750%
2026-05-11	9.0000	9.0000	8.5100	8.7000	-14.873%	15	237	-37.931%
2026-05-07	10.2200	10.2200	10.2200	10.2200	+7.579%	1	238	-47.162%
2026-05-06	9.4300	9.6500	9.3000	9.5000	-7.588%	9	239	-43.158%
2026-05-05	9.3000	10.2800	9.3000	10.2800	+19.535%	18	237	-47.471%
2026-04-30	8.6700	8.6700	8.6000	8.6000	-2.273%	3	233	-37.209%
2026-04-29	9.5300	9.5300	8.8000	8.8000	+3.529%	3	232	-38.636%
2026-04-28	8.5000	8.5000	8.5000	8.5000	+11.842%	5	231	-36.471%
2026-04-22	7.4500	7.6000	7.4500	7.6000	+1.333%	2	226	-28.947%
2026-04-17	7.5000	7.5000	7.5000	7.5000	+3.448%	2	224	-28.000%
2026-04-16	7.3000	7.3000	7.2500	7.2500	+16.000%	10	224	-25.517%
2026-04-13	6.2500	6.2500	6.2500	6.2500	-7.681%	2	229	-13.600%
2026-04-10	6.7700	6.7700	6.7700	6.7700	-3.972%	10	227	-20.236%
2026-04-09	7.0500	7.0500	7.0500	7.0500	-0.704%	1	227	-23.404%
2026-04-06	7.1000	7.1000	7.1000	7.1000	-16.471%	10	226	-23.944%
2026-04-02	8.5000	8.5000	8.5000	8.5000	+7.731%	5	226	-36.471%
2026-04-01	7.8900	7.8900	7.8900	7.8900	-12.818%	4	226	-31.559%
2026-03-27	8.7800	9.0500	8.7800	9.0500	+18.611%	9	226	-40.331%
2026-03-26	7.6300	7.6300	7.6300	7.6300	+7.465%	4	217	-29.227%
2026-03-25	7.1000	7.1000	7.1000	7.1000	-3.270%	1	217	-23.944%
2026-03-17	7.3400	7.3400	7.3400	7.3400	-10.488%	5	218	-26.431%
2026-03-05	8.2000	8.2000	8.2000	8.2000	+15.493%	5	218	-34.146%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-23.656%	1	213	-23.944%
2026-02-20	9.2800	9.3000	9.2800	9.3000	+15.672%	2	213	-41.935%
2026-02-09	8.0900	8.0900	8.0400	8.0400	+12.921%	2	212	-32.836%
2026-01-28	7.1200	7.1200	7.1200	7.1200	-2.466%	1	211	-24.157%
2026-01-16	7.7500	7.7500	7.3000	7.3000	-19.426%	16	217	-26.027%
2026-01-14	9.9000	9.9000	9.0600	9.0600	-4.127%	12	217	-40.397%
2026-01-12	9.4500	9.5500	9.4500	9.4500	+4.075%	30	216	-42.857%
2026-01-09	9.2000	9.2000	9.0800	9.0800	-8.283%	3	216	-40.529%
2026-01-07	9.9000	9.9000	9.9000	9.9000	-17.224%	28	215	-45.455%
2026-01-02	11.9600	11.9600	11.9600	11.9600	-4.777%	6	243	-54.849%
2025-12-29	12.5600	12.5600	12.5600	12.5600	+8.745%	28	243	-57.006%
2025-12-22	11.5500	11.5500	11.5500	11.5500	-6.855%	1	215	-53.247%
2025-12-15	12.4000	12.4000	12.4000	12.4000	+6.897%	1	215	-56.452%
2025-12-12	11.6500	11.6500	11.6000	11.6000	+4.977%	2	215	-53.448%
2025-12-11	11.0500	11.0500	11.0500	11.0500	-5.069%	1	215	-51.131%
2025-12-09	11.6400	11.6400	11.6400	11.6400	-5.366%	4	215	-53.608%
2025-12-05	12.3000	12.3000	12.3000	12.3000	-8.889%	1	213	-56.098%
2025-12-04	13.4000	13.5000	13.1500	13.5000	-17.733%	3	213	-60.000%
2025-11-21	16.4100	16.4100	16.4100	16.4100	+7.255%	5	212	-67.093%
2025-11-20	15.3000	15.3000	15.3000	15.3000	+36.607%	1	217	-64.706%
2025-10-31	11.6000	11.6000	11.2000	11.2000	+21.081%	4	217	-51.786%
2025-10-14	9.8000	9.8000	9.2500	9.2500	-9.314%	16	217	-41.622%
2025-10-13	10.2000	10.2000	10.2000	10.2000	0.000%	1	206	-47.059%
2025-10-09	10.2000	10.2000	10.2000	10.2000	-10.526%	1	206	-47.059%
2025-10-06	11.4000	11.4000	11.4000	11.4000	-17.927%	1	206	-52.632%
2025-10-01	13.8900	13.8900	13.8900	13.8900	-3.542%	1	206	-61.123%
2025-09-24	14.7000	14.7000	13.8000	14.4000	+4.956%	206	206	-62.500%
2025-09-23	15.0000	15.0000	13.6200	13.7200	-20.464%	3	18	-60.641%
2025-09-18	17.2500	17.2500	17.2500	17.2500	-6.097%	2	16	-68.696%
2025-09-12	18.3700	18.3700	18.3700	18.3700	+2.226%	2	14	-70.604%
2025-09-08	17.9700	17.9700	17.9700	17.9700	+5.211%	1	12	-69.950%
2025-09-04	17.0800	17.0800	17.0800	17.0800	+1.667%	1	11	-68.384%
2025-08-20	16.8000	16.8000	16.8000	16.8000	+7.348%	1	10	-67.857%
2025-08-19	15.6500	15.6500	15.6500	15.6500	+0.321%	1	9	-65.495%
2025-08-13	15.6000	15.6000	15.6000	15.6000	+1.299%	1	8	-65.385%
2025-08-07	15.4000	15.4000	15.4000	15.4000	+6.354%	1	7	-64.935%
2025-07-21	14.4800	14.4800	14.4800	14.4800	-10.892%	1	7	-62.707%
2025-07-15	16.2500	16.2500	16.2500	16.2500	-14.021%	5	7	-66.769%
2025-07-10	18.9000	18.9000	18.9000	18.9000	+0.532%	1	2	-71.429%
2025-07-09	18.8000	18.8000	18.8000	18.8000	0.000%	1	1	-71.277%

.dark-mode .DxWV41{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DxWV41{ 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