Dark

ASTS20270319P50
ASTS Mar 19 2027 50.00 Put (ASTS270319P00050000)
option OPRA

EOD

Aug 10, 2026

8.99+3.333%(+0.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.9000	8.9900	8.9000	8.9900	+3.333%	5	453	0.000%
2026-08-07	9.1600	9.1600	8.7000	8.7000	-12.298%	11	452	+3.333%
2026-08-05	9.9500	9.9500	9.8500	9.9200	+2.798%	8	448	-9.375%
2026-08-04	9.6500	9.6500	9.6500	9.6500	-12.827%	2	450	-6.839%
2026-08-03	11.6000	11.6000	10.9800	11.0700	-8.512%	5	452	-18.790%
2026-07-31	12.0100	12.1000	12.0100	12.1000	-7.985%	6	450	-25.702%
2026-07-29	12.9500	13.4500	12.9500	13.1500	-1.866%	11	451	-31.635%
2026-07-28	14.0000	14.1600	13.0000	13.4000	+0.525%	52	441	-32.910%
2026-07-24	13.4000	13.6100	13.2500	13.3300	+3.333%	10	430	-32.558%
2026-07-23	12.9800	12.9800	12.9000	12.9000	+5.824%	4	429	-30.310%
2026-07-22	12.1000	12.1900	12.1000	12.1900	+1.838%	3	428	-26.251%
2026-07-21	12.7200	12.7800	11.6700	11.9700	-10.672%	26	428	-24.896%
2026-07-20	13.5300	13.5300	12.8500	13.4000	+1.901%	12	429	-32.910%
2026-07-17	13.7700	13.7700	12.6800	13.1500	-7.460%	25	427	-31.635%
2026-07-16	12.5500	15.5000	12.5500	14.2100	+27.903%	73	410	-36.735%
2026-07-15	11.0500	11.1100	11.0500	11.1100	+5.810%	2	380	-19.082%
2026-07-14	10.5000	10.5000	10.5000	10.5000	-2.957%	1	378	-14.381%
2026-07-13	10.4200	10.8500	10.4200	10.8200	+5.049%	5	377	-16.913%
2026-07-10	10.3300	10.3300	10.3000	10.3000	+4.040%	11	375	-12.718%
2026-07-09	10.3700	10.3700	9.9000	9.9000	-2.655%	21	364	-9.192%
2026-07-08	10.2000	10.3200	10.1400	10.1700	+0.993%	25	352	-11.603%
2026-07-07	9.8000	10.0700	9.8000	10.0700	+7.701%	21	343	-10.725%
2026-07-06	9.3500	9.3500	9.3500	9.3500	+11.310%	5	324	-3.850%
2026-06-30	8.8000	8.8000	8.4000	8.4000	-14.894%	98	319	+7.024%
2026-06-29	9.8700	9.8700	9.8700	9.8700	-10.921%	10	268	-8.916%
2026-06-26	11.9000	11.9000	11.0800	11.0800	-10.645%	7	268	-18.863%
2026-06-25	12.0000	12.4500	12.0000	12.4000	+8.392%	16	268	-27.500%
2026-06-24	11.4400	11.4400	11.4400	11.4400	+5.535%	1	256	-21.416%
2026-06-23	10.8000	10.8400	10.3400	10.8400	+2.554%	8	256	-17.066%
2026-06-22	10.3900	10.8000	10.3900	10.5700	+3.627%	12	255	-14.948%
2026-06-18	10.4300	10.4300	10.1000	10.2000	+9.091%	13	251	-11.863%
2026-06-17	9.3500	9.3500	9.3500	9.3500	-7.058%	1	251	-3.850%
2026-06-15	10.0600	10.0600	10.0600	10.0600	-3.455%	1	251	-10.636%
2026-06-12	10.1000	10.4200	10.1000	10.4200	+9.339%	14	250	-13.724%
2026-06-10	9.5100	9.5300	9.5100	9.5300	-1.753%	42	237	-5.666%
2026-06-08	9.7000	9.7000	9.7000	9.7000	+4.301%	3	213	-7.320%
2026-06-05	9.0500	9.7000	9.0500	9.3000	+11.511%	14	216	-3.333%
2026-06-01	8.1000	8.5200	8.1000	8.3400	+4.250%	11	219	+7.794%
2026-05-29	7.5000	8.2500	7.3000	8.0000	+33.333%	14	211	+12.375%
2026-05-28	6.4000	6.4000	6.0000	6.0000	-10.979%	47	202	+49.833%
2026-05-26	6.5500	6.7400	6.5500	6.7400	-9.530%	5	198	+33.383%
2026-05-22	8.0000	8.0000	7.4500	7.4500	-18.579%	34	193	+20.671%
2026-05-21	9.1500	9.1500	9.1500	9.1500	+1.667%	2	193	-1.749%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-18.552%	3	193	-0.111%
2026-05-19	11.0500	11.0500	11.0500	11.0500	+7.282%	1	191	-18.643%
2026-05-18	10.3000	10.5000	10.3000	10.3000	+0.488%	3	191	-12.718%
2026-05-15	10.7400	10.9800	10.2500	10.2500	-1.347%	11	191	-12.293%
2026-05-14	10.8300	10.8300	10.3900	10.3900	-6.396%	3	194	-13.474%
2026-05-13	11.6200	11.6200	11.0000	11.1000	-7.500%	5	195	-19.009%
2026-05-12	11.9700	12.0000	11.9400	12.0000	+12.150%	13	195	-25.083%
2026-05-11	11.1000	11.1000	10.7000	10.7000	-6.957%	5	195	-15.981%
2026-05-08	12.4400	12.4400	11.5000	11.5000	-8.220%	4	197	-21.826%
2026-05-07	12.0200	12.5300	11.9900	12.5300	+4.591%	3	195	-28.252%
2026-05-06	12.2000	12.2000	11.9800	11.9800	-7.490%	13	194	-24.958%
2026-05-05	11.5900	12.9500	11.5900	12.9500	+12.609%	8	191	-30.579%
2026-05-04	11.5000	11.5000	11.5000	11.5000	+4.545%	7	186	-21.826%
2026-05-01	10.9000	11.0000	10.9000	11.0000	0.000%	2	177	-18.273%
2026-04-30	11.0000	11.0000	11.0000	11.0000	-6.063%	2	177	-18.273%
2026-04-29	11.7100	12.0000	11.5500	11.7100	+2.360%	14	177	-23.228%
2026-04-28	11.2100	11.4400	11.2100	11.4400	+9.265%	2	169	-21.416%
2026-04-24	10.2000	10.4800	10.2000	10.4700	+3.561%	41	169	-14.136%
2026-04-23	10.1100	10.1100	10.1100	10.1100	-4.981%	1	129	-11.078%
2026-04-20	11.4200	11.4200	10.6400	10.6400	+15.027%	33	129	-15.508%
2026-04-16	9.3000	9.3000	9.2500	9.2500	+14.907%	10	99	-2.811%
2026-04-13	8.0500	8.0500	8.0500	8.0500	-11.441%	13	99	+11.677%
2026-04-10	9.0900	9.0900	9.0900	9.0900	-0.110%	1	86	-1.100%
2026-04-06	9.0000	9.1000	8.9700	9.1000	-16.052%	4	86	-1.209%
2026-03-27	10.8400	10.8400	10.8400	10.8400	+14.105%	3	89	-17.066%
2026-03-26	9.5000	9.5000	9.5000	9.5000	+5.556%	4	87	-5.368%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-10.891%	1	83	-0.111%
2026-03-23	9.7500	10.1000	9.7500	10.1000	+9.783%	11	84	-10.990%
2026-03-17	9.2000	9.2000	9.2000	9.2000	-12.961%	1	94	-2.283%
2026-03-12	10.5700	10.5700	10.5700	10.5700	+16.154%	10	94	-14.948%
2026-03-05	9.1000	9.1000	9.1000	9.1000	-5.010%	5	85	-1.209%
2026-03-03	9.7000	9.7000	9.5800	9.5800	-15.595%	7	80	-6.159%
2026-03-02	11.3500	11.3500	11.3500	11.3500	-0.613%	1	79	-20.793%
2026-02-27	11.2600	11.4200	11.2600	11.4200	-5.228%	15	78	-21.278%
2026-02-17	12.0500	12.0500	12.0500	12.0500	-3.984%	6	78	-25.394%
2026-02-12	12.5500	12.5500	12.5500	12.5500	+21.491%	1	78	-28.367%
2026-02-11	10.4100	10.4100	10.3300	10.3300	+25.212%	2	77	-12.972%
2026-01-28	8.2500	8.2500	8.2500	8.2500	-11.195%	1	77	+8.970%
2026-01-16	9.3000	9.8200	9.0500	9.2900	-25.322%	29	94	-3.229%
2026-01-07	12.1700	12.6400	12.1700	12.4400	-20.154%	31	94	-27.733%
2025-12-29	15.5800	15.5800	15.5800	15.5800	-2.625%	28	125	-42.298%
2025-12-18	16.0000	16.0000	16.0000	16.0000	-0.436%	1	97	-43.813%
2025-12-04	16.0700	16.0700	16.0700	16.0700	-14.657%	1	98	-44.057%
2025-11-24	19.0900	19.1100	18.8300	18.8300	-3.781%	4	99	-52.257%
2025-11-21	19.3100	20.0900	19.3100	19.5700	+12.149%	24	103	-54.062%
2025-11-20	17.4500	17.4500	17.4500	17.4500	-8.110%	2	86	-48.481%
2025-11-18	18.2500	18.9900	18.2500	18.9900	+9.896%	6	88	-52.659%
2025-11-14	17.2800	17.2800	17.2800	17.2800	+25.217%	1	85	-47.975%
2025-10-31	14.0500	14.0500	13.8000	13.8000	+4.625%	2	84	-34.855%
2025-10-29	13.1900	13.1900	13.1900	13.1900	-14.903%	1	84	-31.842%
2025-10-22	15.5000	15.5000	15.5000	15.5000	+34.666%	1	83	-42.000%
2025-10-16	11.5100	11.5100	11.5100	11.5100	-8.578%	2	82	-21.894%
2025-10-08	12.3400	12.6000	12.3400	12.5900	-15.898%	12	80	-28.594%
2025-10-02	15.2000	15.2000	14.9700	14.9700	-22.716%	3	80	-39.947%
2025-09-30	19.3700	19.3700	19.3700	19.3700	+4.084%	10	80	-53.588%
2025-09-25	18.6100	18.6100	18.6100	18.6100	-1.011%	1	80	-51.693%
2025-08-28	18.6500	18.8000	18.6500	18.8000	+5.618%	2	79	-52.181%
2025-08-25	17.8000	17.8000	17.8000	17.8000	-4.813%	1	79	-49.494%
2025-08-07	18.7000	18.7000	18.7000	18.7000	+9.038%	1	79	-51.925%
2025-07-21	17.1500	17.1500	17.1500	17.1500	-2.279%	1	79	-47.580%
2025-07-17	17.5000	17.7500	17.4500	17.5500	-15.012%	152	78	-48.775%
2025-07-14	20.6000	20.6500	20.6000	20.6500	-6.434%	2	2	-56.465%
2025-07-02	22.0700	22.0700	22.0700	22.0700	+3.810%	1	1	-59.266%
2025-06-27	21.2600	21.2600	21.2600	21.2600	+3.910%	1	1	-57.714%
2025-06-24	20.4600	20.4600	20.4600	20.4600	0.000%	1	1	-56.061%

.dark-mode .b3rHlF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b3rHlF{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P50ASTS Mar 19 2027 50.00 Put (ASTS270319P00050000)option OPRA

ASTS20270319P50
ASTS Mar 19 2027 50.00 Put (ASTS270319P00050000)
option OPRA