Dark

ASTS20270319P55
ASTS Mar 19 2027 55.00 Put (ASTS270319P00055000)
option OPRA

EOD

Aug 10, 2026

11.36+1.610%(+0.18)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.0000	11.5000	11.0000	11.3600	+1.610%	65	2,084	0.000%
2026-08-07	11.1800	11.1800	11.1800	11.1800	-10.129%	1	2,113	+1.610%
2026-08-05	12.4700	12.4700	12.4400	12.4400	-0.480%	39	2,112	-8.682%
2026-08-04	12.5000	12.7500	12.5000	12.5000	-9.747%	289	2,112	-9.120%
2026-08-03	14.9600	14.9600	13.6800	13.8500	-10.065%	7	2,016	-17.978%
2026-07-31	15.8400	15.8400	15.4000	15.4000	-1.472%	42	2,019	-26.234%
2026-07-30	15.9000	16.1000	15.6300	15.6300	-6.182%	15	1,998	-27.319%
2026-07-29	16.5500	16.6600	16.5500	16.6600	-2.287%	6	2,008	-31.813%
2026-07-28	17.0100	17.1000	17.0100	17.0500	+8.599%	29	2,006	-33.372%
2026-07-27	15.9300	16.0800	15.7000	15.7000	-4.443%	9	2,030	-27.643%
2026-07-24	16.3200	16.5700	16.2500	16.4300	+4.850%	7	2,021	-30.858%
2026-07-23	15.8000	16.0300	15.6000	15.6700	+8.069%	6	2,023	-27.505%
2026-07-21	15.3600	15.3600	14.5000	14.5000	-10.824%	3	2,021	-21.655%
2026-07-20	16.7500	16.7500	16.2600	16.2600	-0.550%	73	2,020	-30.135%
2026-07-17	17.0200	17.0200	16.2100	16.3500	-5.491%	111	1,996	-30.520%
2026-07-16	15.3900	17.5600	15.3900	17.3000	+39.742%	99	1,996	-34.335%
2026-07-08	12.3800	12.3800	12.3800	12.3800	-1.512%	4	1,994	-8.239%
2026-07-07	12.5700	12.5700	12.5700	12.5700	+10.070%	1	1,994	-9.626%
2026-07-06	11.4200	11.4200	11.4200	11.4200	+7.230%	1	1,993	-0.525%
2026-07-01	10.7700	10.7900	10.6500	10.6500	+0.472%	14	1,992	+6.667%
2026-06-30	10.9500	10.9500	10.6000	10.6000	-3.636%	3	2,003	+7.170%
2026-06-29	12.2000	12.2000	11.0000	11.0000	-17.910%	5	2,005	+3.273%
2026-06-26	13.4000	13.4000	13.4000	13.4000	-8.532%	1	2,004	-15.224%
2026-06-25	14.5200	15.2700	14.5200	14.6500	+2.591%	4	2,003	-22.457%
2026-06-24	13.8900	14.4800	13.8900	14.2800	+9.008%	16	2,002	-20.448%
2026-06-22	13.0500	13.4500	13.0000	13.1000	+9.623%	270	2,010	-13.282%
2026-06-18	12.5500	12.5500	11.9500	11.9500	+1.185%	3	1,800	-4.937%
2026-06-15	11.4900	11.8100	11.4600	11.8100	-9.502%	60	1,800	-3.810%
2026-06-12	12.3800	13.0500	12.3800	13.0500	+15.181%	25	1,821	-12.950%
2026-06-11	11.3300	11.3300	11.3300	11.3300	-9.432%	1	1,797	+0.265%
2026-06-09	12.6000	12.6000	12.5100	12.5100	+6.468%	2	1,797	-9.193%
2026-06-05	11.7700	11.7700	11.7500	11.7500	+18.687%	2	1,797	-3.319%
2026-06-04	9.9000	9.9000	9.9000	9.9000	+1.124%	1	1,796	+14.747%
2026-06-03	9.7900	9.7900	9.7900	9.7900	-6.762%	3	1,796	+16.037%
2026-06-01	10.3900	10.5000	10.2500	10.5000	+7.143%	129	1,796	+8.190%
2026-05-29	9.6000	9.8000	9.6000	9.8000	+35.172%	2	1,722	+15.918%
2026-05-28	7.2500	7.2500	7.2500	7.2500	-7.995%	1	1,722	+56.690%
2026-05-27	7.8800	8.1700	7.8800	7.8800	-5.742%	4	1,721	+44.162%
2026-05-26	8.6200	8.6200	7.7600	8.3600	-12.461%	82	1,719	+35.885%
2026-05-22	10.0800	10.0800	9.5500	9.5500	-10.329%	12	1,639	+18.953%
2026-05-21	10.6500	10.6500	10.6500	10.6500	-14.732%	1	1,638	+6.667%
2026-05-19	13.3000	13.3300	12.4900	12.4900	+4.257%	4	1,638	-9.047%
2026-05-18	11.9800	11.9800	11.9800	11.9800	+1.784%	1	1,637	-5.175%
2026-05-15	13.4700	13.4700	11.7700	11.7700	-10.084%	3	1,637	-3.483%
2026-05-14	13.7000	13.7000	13.0900	13.0900	-5.145%	2	1,637	-13.216%
2026-05-13	13.6000	13.8000	13.6000	13.8000	-3.158%	11	1,636	-17.681%
2026-05-12	14.4800	14.8800	14.2500	14.2500	+6.343%	5	1,636	-20.281%
2026-05-11	13.8000	13.8000	12.9200	13.4000	-7.586%	7	1,636	-15.224%
2026-05-08	15.1900	15.3000	14.5000	14.5000	+0.069%	13	1,637	-21.655%
2026-05-06	14.6600	14.6600	14.4900	14.4900	-3.849%	2	1,645	-21.601%
2026-05-05	15.0700	15.0700	15.0700	15.0700	+5.532%	1	1,645	-24.618%
2026-05-04	14.1800	14.4000	14.1800	14.2800	+5.935%	8	1,645	-20.448%
2026-05-01	13.4800	13.4800	13.4800	13.4800	-0.882%	2	1,648	-15.727%
2026-04-30	13.3300	13.6000	13.3300	13.6000	-4.561%	3	1,648	-16.471%
2026-04-29	14.6600	14.6600	14.2500	14.2500	+2.297%	4	1,648	-20.281%
2026-04-28	13.1100	13.9300	13.1100	13.9300	+10.556%	4	1,649	-18.449%
2026-04-24	12.5800	12.8000	12.5800	12.6000	+0.800%	6	1,649	-9.841%
2026-04-23	12.8200	12.8200	12.1000	12.5000	+8.696%	28	1,650	-9.120%
2026-04-22	11.6400	11.6400	11.5000	11.5000	-13.011%	2	1,638	-1.217%
2026-04-20	13.7600	13.7600	13.0000	13.2200	+13.379%	4	1,637	-14.070%
2026-04-17	11.6600	11.6600	11.6600	11.6600	+6.484%	2	1,636	-2.573%
2026-04-16	11.1000	11.1000	10.9500	10.9500	-8.674%	5	1,636	+3.744%
2026-04-15	11.9900	11.9900	11.9900	11.9900	+5.175%	1	1,641	-5.254%
2026-04-14	11.4000	11.4000	11.4000	11.4000	+4.205%	1	1,640	-0.351%
2026-04-08	10.4700	10.9400	10.4700	10.9400	+0.829%	2	1,640	+3.839%
2026-04-06	10.9000	10.9000	10.8500	10.8500	-12.146%	12	1,640	+4.700%
2026-04-01	12.0600	12.3500	12.0600	12.3500	-15.003%	3	1,638	-8.016%
2026-03-30	14.5300	14.5300	14.5300	14.5300	+15.962%	2	1,639	-21.817%
2026-03-27	12.5300	12.5300	12.5300	12.5300	+2.369%	1	1,639	-9.338%
2026-03-20	12.3400	12.3400	12.2400	12.2400	+8.319%	2	1,639	-7.190%
2026-03-17	11.3000	11.3000	11.3000	11.3000	-8.502%	3	1,640	+0.531%
2026-03-13	12.3500	12.3500	12.3500	12.3500	-0.162%	3	1,643	-8.016%
2026-03-11	12.3700	12.3700	12.3700	12.3700	+3.083%	4	1,643	-8.165%
2026-03-05	12.0000	12.0000	12.0000	12.0000	-12.854%	7	1,643	-5.333%
2026-02-27	13.7700	13.7700	13.7700	13.7700	+2.379%	10	1,650	-17.502%
2026-02-25	13.4000	13.4500	13.4000	13.4500	-4.066%	2	1,651	-15.539%
2026-02-24	14.0200	14.0200	14.0200	14.0200	-1.128%	1	1,651	-18.973%
2026-02-20	14.0500	14.1800	14.0000	14.1800	+2.754%	6	1,652	-19.887%
2026-02-19	13.8000	13.8000	13.8000	13.8000	+1.845%	7	1,651	-17.681%
2026-02-18	13.5000	13.5500	13.5000	13.5500	-6.680%	2	1,644	-16.162%
2026-02-12	14.5200	14.5200	14.5200	14.5200	+15.697%	1	1,643	-21.763%
2026-02-11	12.6500	12.6500	12.5500	12.5500	0.000%	26	1,643	-9.482%
2026-02-10	12.5500	12.5500	12.5500	12.5500	-3.831%	2	1,618	-9.482%
2026-02-05	13.0500	13.0500	13.0500	13.0500	+12.306%	2	1,618	-12.950%
2026-02-04	11.6200	11.6200	11.6200	11.6200	+5.636%	4	1,618	-2.238%
2026-02-02	11.0200	11.0200	11.0000	11.0000	+12.245%	7	1,618	+3.273%
2026-01-30	9.5000	9.8000	9.5000	9.8000	-3.922%	9	1,625	+15.918%
2026-01-29	10.3000	10.3000	10.2000	10.2000	-6.849%	2	1,618	+11.373%
2026-01-27	11.0000	11.0000	10.9500	10.9500	-4.700%	2	1,617	+3.744%
2026-01-26	11.4900	11.4900	11.4900	11.4900	+2.589%	1	1,616	-1.131%
2026-01-22	11.2000	11.2000	11.2000	11.2000	-4.681%	1	1,615	+1.429%
2026-01-21	11.8000	11.8000	11.7500	11.7500	+4.444%	2	1,615	-3.319%
2026-01-20	11.3500	11.3500	11.2500	11.2500	+4.651%	2	1,614	+0.978%
2026-01-16	11.9000	11.9000	10.7500	10.7500	-23.214%	152	1,559	+5.674%
2026-01-13	14.0000	14.0000	14.0000	14.0000	-0.920%	3	1,559	-18.857%
2026-01-12	14.1300	14.1300	14.1300	14.1300	-20.573%	1,500	1,556	-19.604%
2025-12-26	17.7900	17.7900	17.7900	17.7900	-10.152%	1	62	-36.144%
2025-12-17	19.8000	19.8000	19.8000	19.8000	-10.891%	1	62	-42.626%
2025-11-25	22.1600	22.2200	22.1600	22.2200	+35.902%	2	61	-48.875%
2025-10-31	16.4500	16.4500	16.3500	16.3500	+12.448%	6	60	-30.520%
2025-10-14	14.5400	14.5400	14.5400	14.5400	+3.857%	1	57	-21.871%
2025-10-08	14.0000	14.0000	14.0000	14.0000	-14.058%	50	57	-18.857%
2025-10-07	16.3500	16.3500	16.0900	16.2900	-3.381%	3	55	-30.264%
2025-10-06	16.8600	16.8600	16.8600	16.8600	-16.823%	50	55	-32.622%
2025-10-01	20.1000	20.2700	20.1000	20.2700	-9.347%	2	5	-43.957%
2025-09-29	22.3600	22.3600	22.3600	22.3600	-6.756%	1	5	-49.195%
2025-09-05	23.9800	23.9800	23.9800	23.9800	+9.648%	3	4	-52.627%
2025-08-25	21.8700	21.8700	21.8700	21.8700	-4.373%	1	1	-48.057%
2025-08-19	22.8700	22.8700	22.8700	22.8700	+6.720%	1	1	-50.328%
2025-08-14	21.4300	21.4300	21.4300	21.4300	-3.207%	1	1	-46.990%
2025-07-22	22.1400	22.1400	22.1400	22.1400	-1.337%	1	1	-48.690%
2025-07-16	22.4400	22.4400	22.4400	22.4400	0.000%	1	1	-49.376%

.dark-mode .zG0tqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zG0tqn{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P55ASTS Mar 19 2027 55.00 Put (ASTS270319P00055000)option OPRA

ASTS20270319P55
ASTS Mar 19 2027 55.00 Put (ASTS270319P00055000)
option OPRA