Dark

ASTS20270319P60
ASTS Mar 19 2027 60.00 Put (ASTS270319P00060000)
option OPRA

EOD

Oct 1, 2026

13.50+8.434%(+1.05)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.2900	13.5000	12.2900	13.5000	+8.434%	187	1,371	0.000%
2026-09-30	12.3500	12.4500	11.5600	12.4500	+0.161%	95	1,256	+8.434%
2026-09-29	11.5000	12.7500	11.5000	12.4300	+7.155%	61	1,166	+8.608%
2026-09-28	11.7000	11.8500	11.6000	11.6000	-0.685%	51	1,137	+16.379%
2026-09-25	11.7500	11.7500	11.6700	11.6800	-7.668%	3	1,120	+15.582%
2026-09-24	12.7200	12.7200	12.6500	12.6500	+12.444%	2	1,118	+6.719%
2026-09-22	11.2500	11.2500	11.2500	11.2500	-4.822%	2	1,116	+20.000%
2026-09-21	11.8500	11.8500	11.7000	11.8200	-11.461%	13	1,117	+14.213%
2026-09-18	12.7000	13.3500	12.7000	13.3500	+17.518%	236	1,117	+1.124%
2026-09-17	11.7700	12.0000	11.3600	11.3600	-13.150%	10	1,016	+18.838%
2026-09-15	12.5000	13.7700	12.5000	13.0800	+1.004%	4	1,021	+3.211%
2026-09-14	13.3500	13.3500	12.6500	12.9500	+0.622%	117	1,019	+4.247%
2026-09-11	13.1500	13.3500	12.7900	12.8700	+4.380%	211	1,019	+4.895%
2026-09-09	12.0000	12.3600	12.0000	12.3300	+7.311%	7	893	+9.489%
2026-09-08	11.9400	11.9400	11.2200	11.4900	-9.170%	20	889	+17.493%
2026-09-04	12.1000	12.6500	12.1000	12.6500	-0.784%	12	901	+6.719%
2026-09-03	12.7000	12.8000	12.7000	12.7500	+1.190%	33	901	+5.882%
2026-09-02	12.6000	13.1000	12.6000	12.6000	-14.576%	21	903	+7.143%
2026-09-01	14.5000	15.1500	14.5000	14.7500	+2.716%	64	919	-8.475%
2026-08-31	14.6100	14.6100	14.3000	14.3600	-2.313%	36	916	-5.989%
2026-08-28	13.9800	14.7000	13.9100	14.7000	+6.137%	18	923	-8.163%
2026-08-27	13.8200	13.8500	13.7000	13.8500	-3.147%	7	927	-2.527%
2026-08-26	14.3200	14.4700	14.2900	14.3000	+5.070%	69	926	-5.594%
2026-08-25	13.8800	13.8800	13.6100	13.6100	+1.416%	2	931	-0.808%
2026-08-24	12.7500	13.4500	12.7500	13.4200	+13.729%	12	931	+0.596%
2026-08-21	12.3100	12.3100	11.8000	11.8000	-11.411%	18	930	+14.407%
2026-08-20	13.4000	13.5000	13.3200	13.3200	+5.213%	7	931	+1.351%
2026-08-19	13.0200	13.0600	12.6600	12.6600	-1.094%	172	931	+6.635%
2026-08-18	12.8300	12.8300	12.8000	12.8000	+9.871%	11	1,074	+5.469%
2026-08-17	11.0500	11.6500	11.0500	11.6500	-2.101%	16	1,085	+15.880%
2026-08-14	11.9100	11.9100	11.9000	11.9000	-1.408%	3	1,101	+13.445%
2026-08-13	12.0700	12.0700	12.0700	12.0700	-0.248%	1	1,103	+11.848%
2026-08-12	12.6000	12.6000	12.1000	12.1000	-6.202%	24	1,103	+11.570%
2026-08-11	13.0000	13.0000	12.9000	12.9000	-8.316%	2	1,106	+4.651%
2026-08-10	13.8100	14.1000	13.8100	14.0700	+2.030%	58	1,108	-4.051%
2026-08-07	13.8600	13.8600	13.6500	13.7900	-7.013%	13	1,143	-2.103%
2026-08-06	13.9200	14.8900	13.9200	14.8300	-2.754%	6	1,156	-8.968%
2026-08-05	14.9100	15.2500	14.9100	15.2500	+2.555%	3	1,158	-11.475%
2026-08-04	15.4700	15.8400	14.8700	14.8700	-10.958%	37	1,160	-9.213%
2026-08-03	17.4000	17.4100	16.5600	16.7000	-8.543%	47	1,155	-19.162%
2026-07-31	18.4700	18.4700	18.1500	18.2600	-2.353%	4	1,133	-26.068%
2026-07-30	19.1500	19.3500	18.7000	18.7000	-4.738%	22	1,131	-27.807%
2026-07-29	18.8500	20.0900	18.8500	19.6300	+0.925%	5	1,146	-31.228%
2026-07-28	20.2500	20.2500	19.1000	19.4500	+2.368%	4	1,144	-30.591%
2026-07-27	19.1500	19.1500	19.0000	19.0000	-1.910%	3	1,144	-28.947%
2026-07-24	18.9400	19.5600	18.9400	19.3700	+2.487%	7	1,143	-30.305%
2026-07-23	19.1400	19.2200	18.6800	18.9000	+4.825%	6	1,142	-28.571%
2026-07-22	17.7500	18.0300	17.6700	18.0300	+0.726%	3	1,139	-25.125%
2026-07-21	18.0000	18.0000	17.1900	17.9000	-8.440%	6	1,137	-24.581%
2026-07-20	19.2500	19.7000	19.2500	19.5500	+2.089%	7	1,140	-30.946%
2026-07-17	20.4000	20.4000	18.5000	19.1500	-7.084%	60	1,138	-29.504%
2026-07-16	18.3000	21.0000	18.3000	20.6100	+24.682%	181	1,090	-34.498%
2026-07-15	16.5000	17.0000	16.5000	16.5300	+5.623%	18	1,139	-18.330%
2026-07-14	15.5000	15.6500	15.5000	15.6500	-4.281%	3	1,149	-13.738%
2026-07-13	15.9000	16.3500	15.6700	16.3500	+7.637%	15	1,148	-17.431%
2026-07-10	15.2600	15.2600	15.1900	15.1900	+2.290%	4	1,146	-11.126%
2026-07-09	15.0000	15.4200	14.8500	14.8500	-1.000%	21	1,144	-9.091%
2026-07-08	15.4500	15.6500	15.0000	15.0000	-0.531%	248	1,141	-10.000%
2026-07-07	15.0500	15.0800	15.0500	15.0800	+13.897%	8	1,070	-10.477%
2026-06-30	13.2400	13.2400	13.2400	13.2400	-1.194%	60	1,072	+1.964%
2026-06-29	14.5800	14.9800	13.4000	13.4000	-24.930%	28	1,012	+0.746%
2026-06-25	18.3200	18.3200	17.8500	17.8500	+3.179%	7	1,019	-24.370%
2026-06-24	16.8300	17.4800	16.8300	17.3000	+10.614%	3	1,012	-21.965%
2026-06-23	16.4100	16.4100	15.6400	15.6400	-1.013%	2	1,011	-13.683%
2026-06-22	15.7300	15.9200	15.7300	15.8000	+4.084%	5	1,011	-14.557%
2026-06-18	15.3500	15.3500	15.0000	15.1800	+2.915%	15	999	-11.067%
2026-06-16	14.6600	14.7500	14.6600	14.7500	+1.375%	55	999	-8.475%
2026-06-15	14.5500	14.5500	14.5500	14.5500	-6.129%	1	994	-7.216%
2026-06-12	14.8900	15.5000	14.8900	15.5000	+18.140%	9	993	-12.903%
2026-06-11	13.1200	13.1200	13.1200	13.1200	-8.889%	1	985	+2.896%
2026-06-10	14.4000	14.4000	14.4000	14.4000	0.000%	2	984	-6.250%
2026-06-09	14.8000	14.8000	14.4000	14.4000	+7.063%	3	986	-6.250%
2026-06-08	13.4500	13.4500	13.4500	13.4500	-3.929%	5	985	+0.372%
2026-06-05	13.0000	14.0000	13.0000	14.0000	+16.667%	26	985	-3.571%
2026-06-04	11.8500	12.0000	11.8500	12.0000	+2.302%	201	1,005	+12.500%
2026-06-03	11.7300	11.7300	11.7300	11.7300	+6.831%	3	843	+15.090%
2026-06-02	11.1900	11.1900	10.9700	10.9800	-4.935%	4	846	+22.951%
2026-05-29	11.0000	11.5800	11.0000	11.5500	+28.763%	8	845	+16.883%
2026-05-28	9.6700	9.6700	8.9300	8.9700	-3.027%	107	850	+50.502%
2026-05-27	9.3700	9.3700	9.2500	9.2500	-12.571%	4	747	+45.946%
2026-05-26	10.0000	10.5800	9.8500	10.5800	-11.833%	5	749	+27.599%
2026-05-22	11.7500	12.2100	11.3600	12.0000	-9.774%	22	753	+12.500%
2026-05-21	13.3000	13.3000	13.3000	13.3000	-7.575%	2	755	+1.504%
2026-05-19	14.5000	14.6200	14.3900	14.3900	-4.067%	7	755	-6.185%
2026-05-18	15.0000	15.0000	15.0000	15.0000	0.000%	1	756	-10.000%
2026-05-15	15.7000	15.7000	15.0000	15.0000	+0.671%	3	756	-10.000%
2026-05-14	15.7400	15.7400	14.7500	14.9000	-6.230%	14	757	-9.396%
2026-05-13	17.0000	17.1500	15.8900	15.8900	-10.226%	17	765	-15.041%
2026-05-12	16.9600	17.7000	16.9600	17.7000	+12.381%	3	765	-23.729%
2026-05-11	15.7000	15.7500	15.7000	15.7500	-2.356%	3	765	-14.286%
2026-05-08	18.0800	18.0900	16.1300	16.1300	-13.280%	62	764	-16.305%
2026-05-07	17.4000	18.6000	17.4000	18.6000	+9.091%	11	722	-27.419%
2026-05-06	17.6500	17.6500	17.0500	17.0500	-9.453%	13	721	-20.821%
2026-05-05	17.1600	18.8300	17.1600	18.8300	+9.796%	10	719	-28.306%
2026-05-04	17.0000	17.1500	17.0000	17.1500	+3.003%	55	726	-21.283%
2026-05-01	16.6500	16.6500	16.6500	16.6500	+3.803%	1	708	-18.919%
2026-04-30	16.7000	16.7000	15.7000	16.0400	-7.550%	70	708	-15.835%
2026-04-29	17.3500	17.3500	17.3500	17.3500	+4.834%	2	709	-22.190%
2026-04-28	15.5500	16.5500	15.5500	16.5500	+2.160%	9	709	-18.429%
2026-04-27	16.2000	16.2000	16.2000	16.2000	+4.516%	1	707	-16.667%
2026-04-24	15.5000	15.5000	15.5000	15.5000	+2.649%	1	706	-12.903%
2026-04-23	14.6300	15.1000	14.6300	15.1000	+6.789%	4	706	-10.596%
2026-04-22	14.2000	14.4000	14.1400	14.1400	-8.774%	3	706	-4.526%
2026-04-21	15.5000	15.5000	15.5000	15.5000	0.000%	1	708	-12.903%
2026-04-20	15.8800	16.2500	15.0000	15.5000	+12.319%	63	708	-12.903%
2026-04-17	13.5500	13.8000	13.5500	13.8000	+4.308%	29	700	-2.174%
2026-04-10	13.2300	13.2300	13.2300	13.2300	+4.668%	1	728	+2.041%
2026-04-08	12.5800	12.6400	12.5800	12.6400	-1.634%	3	728	+6.804%
2026-04-06	13.0000	13.0900	12.8500	12.8500	-17.628%	7	728	+5.058%
2026-03-31	15.6000	15.6000	15.6000	15.6000	-8.772%	2	730	-13.462%
2026-03-30	16.9500	17.1000	16.8600	17.1000	+4.908%	41	732	-21.053%
2026-03-27	15.4600	16.3000	15.4600	16.3000	+11.187%	92	733	-17.178%
2026-03-24	14.6600	14.6600	14.6600	14.6600	+8.593%	2	714	-7.913%
2026-03-20	13.5000	13.5000	13.5000	13.5000	0.000%	1	714	0.000%
2026-03-18	13.5000	13.5000	13.5000	13.5000	-10.000%	1	713	0.000%
2026-03-16	15.0000	15.0000	15.0000	15.0000	+0.334%	10	713	-10.000%
2026-03-09	14.9500	14.9500	14.9500	14.9500	+9.524%	1	713	-9.699%
2026-03-06	13.6500	13.6500	13.6500	13.6500	+5.405%	1	713	-1.099%
2026-03-04	12.9500	12.9500	12.9500	12.9500	-7.500%	4	712	+4.247%
2026-03-03	14.0000	14.0000	14.0000	14.0000	-15.916%	1	716	-3.571%
2026-02-27	16.5500	16.6500	16.5500	16.6500	+5.380%	53	715	-18.919%
2026-02-26	15.7500	15.8000	15.7500	15.8000	+5.333%	2	700	-14.557%
2026-02-24	15.0000	15.0000	15.0000	15.0000	-7.236%	2	700	-10.000%
2026-02-20	16.1700	16.1700	16.1700	16.1700	-2.414%	4	698	-16.512%
2026-02-12	16.0300	16.5700	16.0300	16.5700	+39.713%	3	698	-18.527%
2026-01-30	11.8600	11.8600	11.8600	11.8600	-22.937%	1	696	+13.828%
2026-01-21	15.3900	15.3900	15.3900	15.3900	+14.851%	1	696	-12.281%
2026-01-20	13.5000	13.5000	13.4000	13.4000	+2.998%	4	695	+0.746%
2026-01-16	13.5000	13.5000	12.9400	13.0100	-19.243%	307	698	+3.766%
2026-01-15	16.1100	16.1100	16.1100	16.1100	-1.768%	1	698	-16.201%
2026-01-12	16.4000	16.4000	16.4000	16.4000	-4.262%	1	698	-17.683%
2026-01-08	17.1300	17.1300	17.1300	17.1300	-1.040%	1	697	-21.191%
2026-01-07	17.3100	17.3100	17.3100	17.3100	+2.852%	1	697	-22.010%
2026-01-06	17.0500	17.0500	16.8200	16.8300	-2.717%	3	697	-19.786%
2026-01-05	18.0000	18.0000	17.3000	17.3000	-13.413%	2	694	-21.965%
2026-01-02	19.9800	19.9800	19.9800	19.9800	-5.710%	6	694	-32.432%
2025-12-09	21.1900	21.1900	21.1900	21.1900	-15.879%	1	694	-36.291%
2025-11-26	25.1900	25.1900	25.1900	25.1900	-6.287%	1	694	-46.407%
2025-11-20	24.5700	26.8800	24.5700	26.8800	+4.065%	6	694	-49.777%
2025-11-18	25.8300	25.8300	25.8300	25.8300	+12.795%	3	695	-47.735%
2025-11-13	22.3600	23.5700	22.3600	22.9000	+10.628%	4	695	-41.048%
2025-11-03	20.5500	20.7000	20.4000	20.7000	+21.408%	4	694	-34.783%
2025-10-13	16.8500	17.0500	16.8500	17.0500	-5.540%	2	694	-20.821%
2025-10-08	17.2200	18.0500	17.2200	18.0500	-8.838%	42	694	-25.208%
2025-10-07	19.8000	19.8000	19.8000	19.8000	+2.591%	30	677	-31.818%
2025-10-06	19.3500	19.3500	19.3000	19.3000	-26.922%	19	677	-30.052%
2025-09-30	26.4100	26.4100	26.4100	26.4100	+8.238%	10	671	-48.883%
2025-08-01	24.4000	24.4000	24.4000	24.4000	+0.288%	5	671	-44.672%
2025-07-18	24.2500	24.3300	24.2500	24.3300	+0.954%	10	671	-44.513%
2025-07-17	24.5100	24.9600	23.4500	24.1000	-12.650%	667	668	-43.983%
2025-06-27	27.5900	27.5900	27.5900	27.5900	-7.167%	1	5	-51.069%
2025-06-18	30.5100	30.5100	29.7200	29.7200	0.000%	6	0	-54.576%

.dark-mode .g96Wkm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g96Wkm{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P60ASTS Mar 19 2027 60.00 Put (ASTS270319P00060000)option OPRA

ASTS20270319P60
ASTS Mar 19 2027 60.00 Put (ASTS270319P00060000)
option OPRA