Dark

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

EOD

Oct 1, 2026

10.20+6.250%(+0.60)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.8500	10.2000	9.8500	10.2000	+6.250%	28	3,219	0.000%
2026-09-30	8.6500	9.6500	8.6500	9.6000	-1.538%	45	3,192	+6.250%
2026-09-29	9.1500	9.9000	9.1500	9.7500	+10.169%	459	3,162	+4.615%
2026-09-28	9.1600	9.1600	8.8500	8.8500	-1.007%	3	2,904	+15.254%
2026-09-25	8.9400	8.9400	8.9400	8.9400	+1.591%	1	2,906	+14.094%
2026-09-24	10.0000	10.0000	8.8000	8.8000	-7.368%	20	2,905	+15.909%
2026-09-23	9.1500	9.5000	9.1000	9.5000	+14.873%	21	2,890	+7.368%
2026-09-22	8.9500	9.0000	8.2700	8.2700	-9.121%	20	2,870	+23.337%
2026-09-21	9.4500	9.4500	9.0600	9.1000	-9.901%	67	2,876	+12.088%
2026-09-18	10.2000	10.3000	10.1000	10.1000	+15.693%	16	2,894	+0.990%
2026-09-17	9.1000	9.1000	8.7300	8.7300	-18.028%	10	2,894	+16.838%
2026-09-16	10.3000	10.6500	10.3000	10.6500	+4.412%	109	2,897	-4.225%
2026-09-15	10.7000	10.7000	10.2000	10.2000	+0.990%	5	2,889	0.000%
2026-09-14	9.8500	10.1000	9.8500	10.1000	+0.498%	2	2,888	+0.990%
2026-09-11	10.3000	10.4500	10.0500	10.0500	+0.500%	16	2,887	+1.493%
2026-09-10	9.7000	10.0000	9.7000	10.0000	+4.167%	2	2,888	+2.000%
2026-09-09	9.0000	9.7000	9.0000	9.6000	+9.840%	97	2,888	+6.250%
2026-09-08	9.3500	9.3500	8.5500	8.7400	-11.717%	27	2,832	+16.705%
2026-09-04	9.1800	9.9500	9.1800	9.9000	+0.508%	211	2,865	+3.030%
2026-09-03	9.7000	10.0400	9.7000	9.8500	+1.026%	21	2,865	+3.553%
2026-09-02	10.0000	10.4500	9.7500	9.7500	-14.549%	30	2,860	+4.615%
2026-08-31	11.7000	11.7000	11.3500	11.4100	+0.176%	11	2,861	-10.605%
2026-08-28	11.0000	11.6500	11.0000	11.3900	+3.545%	172	2,868	-10.448%
2026-08-27	11.1500	11.1800	10.7400	11.0000	-4.762%	20	2,818	-7.273%
2026-08-26	11.2000	11.5500	11.2000	11.5500	+6.550%	1,286	2,819	-11.688%
2026-08-25	10.8400	10.8400	10.8400	10.8400	+1.308%	1	1,927	-5.904%
2026-08-24	10.0000	10.7000	10.0000	10.7000	+2.885%	51	1,927	-4.673%
2026-08-20	10.0000	10.4100	10.0000	10.4000	+4.000%	6	1,939	-1.923%
2026-08-19	10.6900	10.6900	10.0000	10.0000	+4.167%	80	1,937	+2.000%
2026-08-18	9.9600	9.9600	9.6000	9.6000	+5.495%	11	1,959	+6.250%
2026-08-17	8.8000	9.1000	8.8000	9.1000	-4.211%	12	1,955	+12.088%
2026-08-14	9.7200	9.7200	9.5000	9.5000	-1.042%	6	1,966	+7.368%
2026-08-13	9.4200	9.7200	9.4200	9.6000	+1.053%	89	1,966	+6.250%
2026-08-12	9.6700	9.6700	9.4000	9.5000	-10.462%	50	2,048	+7.368%
2026-08-11	10.6500	11.3000	10.6100	10.6100	-6.602%	139	2,063	-3.864%
2026-08-10	11.0000	11.5000	11.0000	11.3600	+1.610%	65	2,084	-10.211%
2026-08-07	11.1800	11.1800	11.1800	11.1800	-10.129%	1	2,113	-8.766%
2026-08-05	12.4700	12.4700	12.4400	12.4400	-0.480%	39	2,112	-18.006%
2026-08-04	12.5000	12.7500	12.5000	12.5000	-9.747%	289	2,112	-18.400%
2026-08-03	14.9600	14.9600	13.6800	13.8500	-10.065%	7	2,016	-26.354%
2026-07-31	15.8400	15.8400	15.4000	15.4000	-1.472%	42	2,019	-33.766%
2026-07-30	15.9000	16.1000	15.6300	15.6300	-6.182%	15	1,998	-34.741%
2026-07-29	16.5500	16.6600	16.5500	16.6600	-2.287%	6	2,008	-38.776%
2026-07-28	17.0100	17.1000	17.0100	17.0500	+8.599%	29	2,006	-40.176%
2026-07-27	15.9300	16.0800	15.7000	15.7000	-4.443%	9	2,030	-35.032%
2026-07-24	16.3200	16.5700	16.2500	16.4300	+4.850%	7	2,021	-37.918%
2026-07-23	15.8000	16.0300	15.6000	15.6700	+8.069%	6	2,023	-34.907%
2026-07-21	15.3600	15.3600	14.5000	14.5000	-10.824%	3	2,021	-29.655%
2026-07-20	16.7500	16.7500	16.2600	16.2600	-0.550%	73	2,020	-37.269%
2026-07-17	17.0200	17.0200	16.2100	16.3500	-5.491%	111	1,996	-37.615%
2026-07-16	15.3900	17.5600	15.3900	17.3000	+39.742%	99	1,996	-41.040%
2026-07-08	12.3800	12.3800	12.3800	12.3800	-1.512%	4	1,994	-17.609%
2026-07-07	12.5700	12.5700	12.5700	12.5700	+10.070%	1	1,994	-18.854%
2026-07-06	11.4200	11.4200	11.4200	11.4200	+7.230%	1	1,993	-10.683%
2026-07-01	10.7700	10.7900	10.6500	10.6500	+0.472%	14	1,992	-4.225%
2026-06-30	10.9500	10.9500	10.6000	10.6000	-3.636%	3	2,003	-3.774%
2026-06-29	12.2000	12.2000	11.0000	11.0000	-17.910%	5	2,005	-7.273%
2026-06-26	13.4000	13.4000	13.4000	13.4000	-8.532%	1	2,004	-23.881%
2026-06-25	14.5200	15.2700	14.5200	14.6500	+2.591%	4	2,003	-30.375%
2026-06-24	13.8900	14.4800	13.8900	14.2800	+9.008%	16	2,002	-28.571%
2026-06-22	13.0500	13.4500	13.0000	13.1000	+9.623%	270	2,010	-22.137%
2026-06-18	12.5500	12.5500	11.9500	11.9500	+1.185%	3	1,800	-14.644%
2026-06-15	11.4900	11.8100	11.4600	11.8100	-9.502%	60	1,800	-13.633%
2026-06-12	12.3800	13.0500	12.3800	13.0500	+15.181%	25	1,821	-21.839%
2026-06-11	11.3300	11.3300	11.3300	11.3300	-9.432%	1	1,797	-9.974%
2026-06-09	12.6000	12.6000	12.5100	12.5100	+6.468%	2	1,797	-18.465%
2026-06-05	11.7700	11.7700	11.7500	11.7500	+18.687%	2	1,797	-13.191%
2026-06-04	9.9000	9.9000	9.9000	9.9000	+1.124%	1	1,796	+3.030%
2026-06-03	9.7900	9.7900	9.7900	9.7900	-6.762%	3	1,796	+4.188%
2026-06-01	10.3900	10.5000	10.2500	10.5000	+7.143%	129	1,796	-2.857%
2026-05-29	9.6000	9.8000	9.6000	9.8000	+35.172%	2	1,722	+4.082%
2026-05-28	7.2500	7.2500	7.2500	7.2500	-7.995%	1	1,722	+40.690%
2026-05-27	7.8800	8.1700	7.8800	7.8800	-5.742%	4	1,721	+29.442%
2026-05-26	8.6200	8.6200	7.7600	8.3600	-12.461%	82	1,719	+22.010%
2026-05-22	10.0800	10.0800	9.5500	9.5500	-10.329%	12	1,639	+6.806%
2026-05-21	10.6500	10.6500	10.6500	10.6500	-14.732%	1	1,638	-4.225%
2026-05-19	13.3000	13.3300	12.4900	12.4900	+4.257%	4	1,638	-18.335%
2026-05-18	11.9800	11.9800	11.9800	11.9800	+1.784%	1	1,637	-14.858%
2026-05-15	13.4700	13.4700	11.7700	11.7700	-10.084%	3	1,637	-13.339%
2026-05-14	13.7000	13.7000	13.0900	13.0900	-5.145%	2	1,637	-22.078%
2026-05-13	13.6000	13.8000	13.6000	13.8000	-3.158%	11	1,636	-26.087%
2026-05-12	14.4800	14.8800	14.2500	14.2500	+6.343%	5	1,636	-28.421%
2026-05-11	13.8000	13.8000	12.9200	13.4000	-7.586%	7	1,636	-23.881%
2026-05-08	15.1900	15.3000	14.5000	14.5000	+0.069%	13	1,637	-29.655%
2026-05-06	14.6600	14.6600	14.4900	14.4900	-3.849%	2	1,645	-29.607%
2026-05-05	15.0700	15.0700	15.0700	15.0700	+5.532%	1	1,645	-32.316%
2026-05-04	14.1800	14.4000	14.1800	14.2800	+5.935%	8	1,645	-28.571%
2026-05-01	13.4800	13.4800	13.4800	13.4800	-0.882%	2	1,648	-24.332%
2026-04-30	13.3300	13.6000	13.3300	13.6000	-4.561%	3	1,648	-25.000%
2026-04-29	14.6600	14.6600	14.2500	14.2500	+2.297%	4	1,648	-28.421%
2026-04-28	13.1100	13.9300	13.1100	13.9300	+10.556%	4	1,649	-26.777%
2026-04-24	12.5800	12.8000	12.5800	12.6000	+0.800%	6	1,649	-19.048%
2026-04-23	12.8200	12.8200	12.1000	12.5000	+8.696%	28	1,650	-18.400%
2026-04-22	11.6400	11.6400	11.5000	11.5000	-13.011%	2	1,638	-11.304%
2026-04-20	13.7600	13.7600	13.0000	13.2200	+13.379%	4	1,637	-22.844%
2026-04-17	11.6600	11.6600	11.6600	11.6600	+6.484%	2	1,636	-12.521%
2026-04-16	11.1000	11.1000	10.9500	10.9500	-8.674%	5	1,636	-6.849%
2026-04-15	11.9900	11.9900	11.9900	11.9900	+5.175%	1	1,641	-14.929%
2026-04-14	11.4000	11.4000	11.4000	11.4000	+4.205%	1	1,640	-10.526%
2026-04-08	10.4700	10.9400	10.4700	10.9400	+0.829%	2	1,640	-6.764%
2026-04-06	10.9000	10.9000	10.8500	10.8500	-12.146%	12	1,640	-5.991%
2026-04-01	12.0600	12.3500	12.0600	12.3500	-15.003%	3	1,638	-17.409%
2026-03-30	14.5300	14.5300	14.5300	14.5300	+15.962%	2	1,639	-29.800%
2026-03-27	12.5300	12.5300	12.5300	12.5300	+2.369%	1	1,639	-18.595%
2026-03-20	12.3400	12.3400	12.2400	12.2400	+8.319%	2	1,639	-16.667%
2026-03-17	11.3000	11.3000	11.3000	11.3000	-8.502%	3	1,640	-9.735%
2026-03-13	12.3500	12.3500	12.3500	12.3500	-0.162%	3	1,643	-17.409%
2026-03-11	12.3700	12.3700	12.3700	12.3700	+3.083%	4	1,643	-17.542%
2026-03-05	12.0000	12.0000	12.0000	12.0000	-12.854%	7	1,643	-15.000%
2026-02-27	13.7700	13.7700	13.7700	13.7700	+2.379%	10	1,650	-25.926%
2026-02-25	13.4000	13.4500	13.4000	13.4500	-4.066%	2	1,651	-24.164%
2026-02-24	14.0200	14.0200	14.0200	14.0200	-1.128%	1	1,651	-27.247%
2026-02-20	14.0500	14.1800	14.0000	14.1800	+2.754%	6	1,652	-28.068%
2026-02-19	13.8000	13.8000	13.8000	13.8000	+1.845%	7	1,651	-26.087%
2026-02-18	13.5000	13.5500	13.5000	13.5500	-6.680%	2	1,644	-24.723%
2026-02-12	14.5200	14.5200	14.5200	14.5200	+15.697%	1	1,643	-29.752%
2026-02-11	12.6500	12.6500	12.5500	12.5500	0.000%	26	1,643	-18.725%
2026-02-10	12.5500	12.5500	12.5500	12.5500	-3.831%	2	1,618	-18.725%
2026-02-05	13.0500	13.0500	13.0500	13.0500	+12.306%	2	1,618	-21.839%
2026-02-04	11.6200	11.6200	11.6200	11.6200	+5.636%	4	1,618	-12.220%
2026-02-02	11.0200	11.0200	11.0000	11.0000	+12.245%	7	1,618	-7.273%
2026-01-30	9.5000	9.8000	9.5000	9.8000	-3.922%	9	1,625	+4.082%
2026-01-29	10.3000	10.3000	10.2000	10.2000	-6.849%	2	1,618	0.000%
2026-01-27	11.0000	11.0000	10.9500	10.9500	-4.700%	2	1,617	-6.849%
2026-01-26	11.4900	11.4900	11.4900	11.4900	+2.589%	1	1,616	-11.227%
2026-01-22	11.2000	11.2000	11.2000	11.2000	-4.681%	1	1,615	-8.929%
2026-01-21	11.8000	11.8000	11.7500	11.7500	+4.444%	2	1,615	-13.191%
2026-01-20	11.3500	11.3500	11.2500	11.2500	+4.651%	2	1,614	-9.333%
2026-01-16	11.9000	11.9000	10.7500	10.7500	-23.214%	152	1,559	-5.116%
2026-01-13	14.0000	14.0000	14.0000	14.0000	-0.920%	3	1,559	-27.143%
2026-01-12	14.1300	14.1300	14.1300	14.1300	-20.573%	1,500	1,556	-27.813%
2025-12-26	17.7900	17.7900	17.7900	17.7900	-10.152%	1	62	-42.664%
2025-12-17	19.8000	19.8000	19.8000	19.8000	-10.891%	1	62	-48.485%
2025-11-25	22.1600	22.2200	22.1600	22.2200	+35.902%	2	61	-54.095%
2025-10-31	16.4500	16.4500	16.3500	16.3500	+12.448%	6	60	-37.615%
2025-10-14	14.5400	14.5400	14.5400	14.5400	+3.857%	1	57	-29.849%
2025-10-08	14.0000	14.0000	14.0000	14.0000	-14.058%	50	57	-27.143%
2025-10-07	16.3500	16.3500	16.0900	16.2900	-3.381%	3	55	-37.385%
2025-10-06	16.8600	16.8600	16.8600	16.8600	-16.823%	50	55	-39.502%
2025-10-01	20.1000	20.2700	20.1000	20.2700	-9.347%	2	5	-49.679%
2025-09-29	22.3600	22.3600	22.3600	22.3600	-6.756%	1	5	-54.383%
2025-09-05	23.9800	23.9800	23.9800	23.9800	+9.648%	3	4	-57.465%
2025-08-25	21.8700	21.8700	21.8700	21.8700	-4.373%	1	1	-53.361%
2025-08-19	22.8700	22.8700	22.8700	22.8700	+6.720%	1	1	-55.400%
2025-08-14	21.4300	21.4300	21.4300	21.4300	-3.207%	1	1	-52.403%
2025-07-22	22.1400	22.1400	22.1400	22.1400	-1.337%	1	1	-53.930%
2025-07-16	22.4400	22.4400	22.4400	22.4400	0.000%	1	1	-54.545%

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