Dark

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

EOD

Oct 1, 2026

7.50+2.740%(+0.20)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.2000	7.5400	7.2000	7.5000	+2.740%	24	2,232	0.000%
2026-09-30	6.7700	7.3000	6.3500	7.3000	-0.680%	124	2,216	+2.740%
2026-09-29	6.8500	7.3500	6.8000	7.3500	+10.526%	86	2,119	+2.041%
2026-09-28	6.8000	6.8000	6.6500	6.6500	+1.218%	41	2,055	+12.782%
2026-09-25	6.5000	6.7000	6.5000	6.5700	-3.240%	26	2,019	+14.155%
2026-09-24	7.2700	7.2700	6.5400	6.7900	+8.640%	518	2,001	+10.457%
2026-09-22	6.6500	6.7400	6.1500	6.2500	-7.407%	6	1,487	+20.000%
2026-09-21	6.5500	6.8500	6.5500	6.7500	-11.880%	450	1,485	+11.111%
2026-09-18	7.3000	7.7500	7.3000	7.6600	+13.481%	3	1,109	-2.089%
2026-09-17	7.0000	7.0000	6.5000	6.7500	-15.625%	42	1,108	+11.111%
2026-09-16	7.7500	8.0000	7.7500	8.0000	+5.263%	6	1,111	-6.250%
2026-09-14	8.6200	8.6200	7.4100	7.6000	-0.654%	27	1,105	-1.316%
2026-09-11	7.9000	7.9000	7.6500	7.6500	+0.658%	4	1,105	-1.961%
2026-09-10	7.4000	7.6000	7.2000	7.6000	+7.193%	5	1,105	-1.316%
2026-09-09	7.1000	7.1000	7.0900	7.0900	+7.424%	16	1,100	+5.783%
2026-09-08	6.6000	6.6000	6.4700	6.6000	-10.204%	7	1,084	+13.636%
2026-09-04	7.1700	7.3500	7.1700	7.3500	-1.342%	21	1,079	+2.041%
2026-09-03	7.5000	7.6500	7.4500	7.4500	-4.118%	6	1,079	+0.671%
2026-09-02	7.9400	7.9400	7.4500	7.7700	-12.697%	517	1,077	-3.475%
2026-09-01	8.6000	9.0500	8.6000	8.9000	+1.136%	35	608	-15.730%
2026-08-28	8.5000	8.9500	8.5000	8.8000	+7.186%	16	575	-14.773%
2026-08-27	8.6500	8.6500	8.2100	8.2100	+0.122%	29	569	-8.648%
2026-08-26	8.8000	8.8000	8.2000	8.2000	-2.381%	15	571	-8.537%
2026-08-25	8.5000	8.5000	8.4000	8.4000	+2.815%	31	566	-10.714%
2026-08-24	7.5000	8.1700	7.5000	8.1700	+13.158%	6	535	-8.201%
2026-08-21	7.2500	7.2500	7.2200	7.2200	-11.520%	4	530	+3.878%
2026-08-20	8.2000	8.2000	8.1600	8.1600	+2.000%	2	528	-8.088%
2026-08-19	7.7500	8.1900	7.6800	8.0000	+5.960%	30	526	-6.250%
2026-08-18	7.9000	7.9000	7.5500	7.5500	+7.857%	53	514	-0.662%
2026-08-17	7.0700	7.0700	6.8200	7.0000	-7.407%	63	464	+7.143%
2026-08-14	7.5600	7.5600	7.5600	7.5600	+2.162%	1	446	-0.794%
2026-08-13	7.3300	7.4100	7.3000	7.4000	+2.069%	10	446	+1.351%
2026-08-12	7.7200	7.7200	7.2500	7.2500	-7.643%	13	446	+3.448%
2026-08-11	8.5400	8.5400	7.8500	7.8500	-12.681%	29	448	-4.459%
2026-08-10	8.9000	8.9900	8.9000	8.9900	+3.333%	5	453	-16.574%
2026-08-07	9.1600	9.1600	8.7000	8.7000	-12.298%	11	452	-13.793%
2026-08-05	9.9500	9.9500	9.8500	9.9200	+2.798%	8	448	-24.395%
2026-08-04	9.6500	9.6500	9.6500	9.6500	-12.827%	2	450	-22.280%
2026-08-03	11.6000	11.6000	10.9800	11.0700	-8.512%	5	452	-32.249%
2026-07-31	12.0100	12.1000	12.0100	12.1000	-7.985%	6	450	-38.017%
2026-07-29	12.9500	13.4500	12.9500	13.1500	-1.866%	11	451	-42.966%
2026-07-28	14.0000	14.1600	13.0000	13.4000	+0.525%	52	441	-44.030%
2026-07-24	13.4000	13.6100	13.2500	13.3300	+3.333%	10	430	-43.736%
2026-07-23	12.9800	12.9800	12.9000	12.9000	+5.824%	4	429	-41.860%
2026-07-22	12.1000	12.1900	12.1000	12.1900	+1.838%	3	428	-38.474%
2026-07-21	12.7200	12.7800	11.6700	11.9700	-10.672%	26	428	-37.343%
2026-07-20	13.5300	13.5300	12.8500	13.4000	+1.901%	12	429	-44.030%
2026-07-17	13.7700	13.7700	12.6800	13.1500	-7.460%	25	427	-42.966%
2026-07-16	12.5500	15.5000	12.5500	14.2100	+27.903%	73	410	-47.220%
2026-07-15	11.0500	11.1100	11.0500	11.1100	+5.810%	2	380	-32.493%
2026-07-14	10.5000	10.5000	10.5000	10.5000	-2.957%	1	378	-28.571%
2026-07-13	10.4200	10.8500	10.4200	10.8200	+5.049%	5	377	-30.684%
2026-07-10	10.3300	10.3300	10.3000	10.3000	+4.040%	11	375	-27.184%
2026-07-09	10.3700	10.3700	9.9000	9.9000	-2.655%	21	364	-24.242%
2026-07-08	10.2000	10.3200	10.1400	10.1700	+0.993%	25	352	-26.254%
2026-07-07	9.8000	10.0700	9.8000	10.0700	+7.701%	21	343	-25.521%
2026-07-06	9.3500	9.3500	9.3500	9.3500	+11.310%	5	324	-19.786%
2026-06-30	8.8000	8.8000	8.4000	8.4000	-14.894%	98	319	-10.714%
2026-06-29	9.8700	9.8700	9.8700	9.8700	-10.921%	10	268	-24.012%
2026-06-26	11.9000	11.9000	11.0800	11.0800	-10.645%	7	268	-32.310%
2026-06-25	12.0000	12.4500	12.0000	12.4000	+8.392%	16	268	-39.516%
2026-06-24	11.4400	11.4400	11.4400	11.4400	+5.535%	1	256	-34.441%
2026-06-23	10.8000	10.8400	10.3400	10.8400	+2.554%	8	256	-30.812%
2026-06-22	10.3900	10.8000	10.3900	10.5700	+3.627%	12	255	-29.044%
2026-06-18	10.4300	10.4300	10.1000	10.2000	+9.091%	13	251	-26.471%
2026-06-17	9.3500	9.3500	9.3500	9.3500	-7.058%	1	251	-19.786%
2026-06-15	10.0600	10.0600	10.0600	10.0600	-3.455%	1	251	-25.447%
2026-06-12	10.1000	10.4200	10.1000	10.4200	+9.339%	14	250	-28.023%
2026-06-10	9.5100	9.5300	9.5100	9.5300	-1.753%	42	237	-21.301%
2026-06-08	9.7000	9.7000	9.7000	9.7000	+4.301%	3	213	-22.680%
2026-06-05	9.0500	9.7000	9.0500	9.3000	+11.511%	14	216	-19.355%
2026-06-01	8.1000	8.5200	8.1000	8.3400	+4.250%	11	219	-10.072%
2026-05-29	7.5000	8.2500	7.3000	8.0000	+33.333%	14	211	-6.250%
2026-05-28	6.4000	6.4000	6.0000	6.0000	-10.979%	47	202	+25.000%
2026-05-26	6.5500	6.7400	6.5500	6.7400	-9.530%	5	198	+11.276%
2026-05-22	8.0000	8.0000	7.4500	7.4500	-18.579%	34	193	+0.671%
2026-05-21	9.1500	9.1500	9.1500	9.1500	+1.667%	2	193	-18.033%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-18.552%	3	193	-16.667%
2026-05-19	11.0500	11.0500	11.0500	11.0500	+7.282%	1	191	-32.127%
2026-05-18	10.3000	10.5000	10.3000	10.3000	+0.488%	3	191	-27.184%
2026-05-15	10.7400	10.9800	10.2500	10.2500	-1.347%	11	191	-26.829%
2026-05-14	10.8300	10.8300	10.3900	10.3900	-6.396%	3	194	-27.815%
2026-05-13	11.6200	11.6200	11.0000	11.1000	-7.500%	5	195	-32.432%
2026-05-12	11.9700	12.0000	11.9400	12.0000	+12.150%	13	195	-37.500%
2026-05-11	11.1000	11.1000	10.7000	10.7000	-6.957%	5	195	-29.907%
2026-05-08	12.4400	12.4400	11.5000	11.5000	-8.220%	4	197	-34.783%
2026-05-07	12.0200	12.5300	11.9900	12.5300	+4.591%	3	195	-40.144%
2026-05-06	12.2000	12.2000	11.9800	11.9800	-7.490%	13	194	-37.396%
2026-05-05	11.5900	12.9500	11.5900	12.9500	+12.609%	8	191	-42.085%
2026-05-04	11.5000	11.5000	11.5000	11.5000	+4.545%	7	186	-34.783%
2026-05-01	10.9000	11.0000	10.9000	11.0000	0.000%	2	177	-31.818%
2026-04-30	11.0000	11.0000	11.0000	11.0000	-6.063%	2	177	-31.818%
2026-04-29	11.7100	12.0000	11.5500	11.7100	+2.360%	14	177	-35.952%
2026-04-28	11.2100	11.4400	11.2100	11.4400	+9.265%	2	169	-34.441%
2026-04-24	10.2000	10.4800	10.2000	10.4700	+3.561%	41	169	-28.367%
2026-04-23	10.1100	10.1100	10.1100	10.1100	-4.981%	1	129	-25.816%
2026-04-20	11.4200	11.4200	10.6400	10.6400	+15.027%	33	129	-29.511%
2026-04-16	9.3000	9.3000	9.2500	9.2500	+14.907%	10	99	-18.919%
2026-04-13	8.0500	8.0500	8.0500	8.0500	-11.441%	13	99	-6.832%
2026-04-10	9.0900	9.0900	9.0900	9.0900	-0.110%	1	86	-17.492%
2026-04-06	9.0000	9.1000	8.9700	9.1000	-16.052%	4	86	-17.582%
2026-03-27	10.8400	10.8400	10.8400	10.8400	+14.105%	3	89	-30.812%
2026-03-26	9.5000	9.5000	9.5000	9.5000	+5.556%	4	87	-21.053%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-10.891%	1	83	-16.667%
2026-03-23	9.7500	10.1000	9.7500	10.1000	+9.783%	11	84	-25.743%
2026-03-17	9.2000	9.2000	9.2000	9.2000	-12.961%	1	94	-18.478%
2026-03-12	10.5700	10.5700	10.5700	10.5700	+16.154%	10	94	-29.044%
2026-03-05	9.1000	9.1000	9.1000	9.1000	-5.010%	5	85	-17.582%
2026-03-03	9.7000	9.7000	9.5800	9.5800	-15.595%	7	80	-21.712%
2026-03-02	11.3500	11.3500	11.3500	11.3500	-0.613%	1	79	-33.921%
2026-02-27	11.2600	11.4200	11.2600	11.4200	-5.228%	15	78	-34.326%
2026-02-17	12.0500	12.0500	12.0500	12.0500	-3.984%	6	78	-37.759%
2026-02-12	12.5500	12.5500	12.5500	12.5500	+21.491%	1	78	-40.239%
2026-02-11	10.4100	10.4100	10.3300	10.3300	+25.212%	2	77	-27.396%
2026-01-28	8.2500	8.2500	8.2500	8.2500	-11.195%	1	77	-9.091%
2026-01-16	9.3000	9.8200	9.0500	9.2900	-25.322%	29	94	-19.268%
2026-01-07	12.1700	12.6400	12.1700	12.4400	-20.154%	31	94	-39.711%
2025-12-29	15.5800	15.5800	15.5800	15.5800	-2.625%	28	125	-51.861%
2025-12-18	16.0000	16.0000	16.0000	16.0000	-0.436%	1	97	-53.125%
2025-12-04	16.0700	16.0700	16.0700	16.0700	-14.657%	1	98	-53.329%
2025-11-24	19.0900	19.1100	18.8300	18.8300	-3.781%	4	99	-60.170%
2025-11-21	19.3100	20.0900	19.3100	19.5700	+12.149%	24	103	-61.676%
2025-11-20	17.4500	17.4500	17.4500	17.4500	-8.110%	2	86	-57.020%
2025-11-18	18.2500	18.9900	18.2500	18.9900	+9.896%	6	88	-60.506%
2025-11-14	17.2800	17.2800	17.2800	17.2800	+25.217%	1	85	-56.597%
2025-10-31	14.0500	14.0500	13.8000	13.8000	+4.625%	2	84	-45.652%
2025-10-29	13.1900	13.1900	13.1900	13.1900	-14.903%	1	84	-43.139%
2025-10-22	15.5000	15.5000	15.5000	15.5000	+34.666%	1	83	-51.613%
2025-10-16	11.5100	11.5100	11.5100	11.5100	-8.578%	2	82	-34.839%
2025-10-08	12.3400	12.6000	12.3400	12.5900	-15.898%	12	80	-40.429%
2025-10-02	15.2000	15.2000	14.9700	14.9700	-22.716%	3	80	-49.900%
2025-09-30	19.3700	19.3700	19.3700	19.3700	+4.084%	10	80	-61.280%
2025-09-25	18.6100	18.6100	18.6100	18.6100	-1.011%	1	80	-59.699%
2025-08-28	18.6500	18.8000	18.6500	18.8000	+5.618%	2	79	-60.106%
2025-08-25	17.8000	17.8000	17.8000	17.8000	-4.813%	1	79	-57.865%
2025-08-07	18.7000	18.7000	18.7000	18.7000	+9.038%	1	79	-59.893%
2025-07-21	17.1500	17.1500	17.1500	17.1500	-2.279%	1	79	-56.268%
2025-07-17	17.5000	17.7500	17.4500	17.5500	-15.012%	152	78	-57.265%
2025-07-14	20.6000	20.6500	20.6000	20.6500	-6.434%	2	2	-63.680%
2025-07-02	22.0700	22.0700	22.0700	22.0700	+3.810%	1	1	-66.017%
2025-06-27	21.2600	21.2600	21.2600	21.2600	+3.910%	1	1	-64.722%
2025-06-24	20.4600	20.4600	20.4600	20.4600	0.000%	1	1	-63.343%

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