Dark

ASTS20270319P65
ASTS Mar 19 2027 65.00 Put (ASTS270319P00065000)
option OPRA

EOD

Aug 10, 2026

16.85-0.296%(-0.05)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	16.9100	16.9100	16.8500	16.8500	-0.296%	40	730	0.000%
2026-08-07	16.9000	16.9000	16.9000	16.9000	-8.649%	4	729	-0.296%
2026-08-06	17.9200	18.5000	16.5800	18.5000	+1.370%	33	733	-8.919%
2026-08-05	18.8000	18.8000	18.1000	18.2500	-19.426%	32	735	-7.671%
2026-07-30	22.5000	22.6500	22.5000	22.6500	-0.745%	14	733	-25.607%
2026-07-29	23.1000	23.1000	22.8200	22.8200	-5.154%	2	742	-26.161%
2026-07-28	24.0600	24.0600	24.0600	24.0600	+6.933%	35	740	-29.967%
2026-07-27	22.5000	22.5000	22.5000	22.5000	+4.167%	1	705	-25.111%
2026-07-23	22.0000	22.0000	21.5700	21.6000	+3.547%	23	706	-21.991%
2026-07-22	20.7600	21.0000	20.7600	20.8600	+2.405%	30	700	-19.223%
2026-07-21	21.9500	21.9500	20.3700	20.3700	-10.892%	9	700	-17.280%
2026-07-20	22.8500	22.9500	22.8500	22.8600	-2.099%	8	691	-26.290%
2026-07-17	23.3500	23.3500	23.3500	23.3500	-3.909%	6	683	-27.837%
2026-07-16	21.0000	24.5000	21.0000	24.3000	+22.111%	46	683	-30.658%
2026-07-15	19.7500	20.0000	19.5500	19.9000	+2.524%	9	642	-15.327%
2026-07-13	19.1700	19.4100	19.1700	19.4100	+6.066%	84	633	-13.189%
2026-07-10	18.3000	18.3000	18.3000	18.3000	+0.882%	5	660	-7.923%
2026-07-09	18.1400	18.1400	18.1400	18.1400	+3.362%	1	655	-7.111%
2026-07-08	17.5500	17.5500	17.5500	17.5500	-2.119%	1	655	-3.989%
2026-07-07	17.9300	17.9300	17.9300	17.9300	+7.494%	3	655	-6.023%
2026-07-06	16.9000	16.9000	16.6800	16.6800	-0.120%	2	658	+1.019%
2026-07-02	16.7000	16.7000	16.7000	16.7000	+5.031%	1	657	+0.898%
2026-06-29	17.5000	17.5000	15.7500	15.9000	-16.316%	18	657	+5.975%
2026-06-26	19.3100	19.3400	19.0000	19.0000	-8.654%	5	639	-11.316%
2026-06-25	21.5200	21.6300	20.6500	20.8000	+0.971%	19	635	-18.990%
2026-06-24	19.9800	20.6000	19.9800	20.6000	+11.291%	44	638	-18.204%
2026-06-23	18.6500	18.6500	18.4400	18.5100	+2.833%	241	594	-8.968%
2026-06-18	17.9700	18.0000	17.9700	18.0000	+8.696%	3	477	-6.389%
2026-06-17	17.0100	17.0100	16.5600	16.5600	-3.440%	109	477	+1.751%
2026-06-16	17.1500	17.2000	17.1500	17.1500	-4.933%	39	368	-1.749%
2026-06-12	17.0500	18.0500	17.0500	18.0400	+7.895%	6	333	-6.596%
2026-06-09	16.7600	16.8000	16.7200	16.7200	+5.157%	15	327	+0.778%
2026-06-08	15.9000	15.9000	15.9000	15.9000	-3.343%	5	312	+5.975%
2026-06-05	16.4500	16.4500	16.4500	16.4500	+18.773%	1	307	+2.432%
2026-06-04	14.2500	14.2500	13.8500	13.8500	-0.859%	6	307	+21.661%
2026-06-03	13.8600	13.9700	13.8600	13.9700	+3.866%	3	303	+20.616%
2026-06-02	13.7900	13.9100	12.9400	13.4500	-4.610%	9	306	+25.279%
2026-05-29	12.7900	14.2300	12.7900	14.1000	+22.609%	8	301	+19.504%
2026-05-28	11.8100	11.8100	11.5000	11.5000	+3.791%	2	293	+46.522%
2026-05-27	11.7000	12.1000	11.0800	11.0800	-5.299%	52	295	+52.076%
2026-05-26	11.7000	11.7000	11.7000	11.7000	-14.847%	6	283	+44.017%
2026-05-22	13.7900	13.7900	13.5900	13.7400	-12.595%	62	351	+22.635%
2026-05-21	16.0000	16.0000	15.6500	15.7200	-2.360%	7	354	+7.188%
2026-05-20	16.4000	16.4300	16.1000	16.1000	-2.483%	8	354	+4.658%
2026-05-19	18.0000	18.0000	16.5100	16.5100	-4.456%	7	352	+2.059%
2026-05-18	17.2500	18.3500	17.2500	17.2800	-6.392%	3	352	-2.488%
2026-05-15	18.6700	18.6700	18.4600	18.4600	+6.153%	3	352	-8.722%
2026-05-14	17.3900	17.3900	17.3900	17.3900	-9.896%	1	353	-3.105%
2026-05-13	19.5500	19.5500	19.3000	19.3000	-4.926%	31	320	-12.694%
2026-05-12	20.5500	20.5500	20.3000	20.3000	+9.848%	3	320	-16.995%
2026-05-11	18.9000	18.9000	18.4800	18.4800	-14.524%	10	320	-8.820%
2026-05-07	21.7500	21.9000	21.6200	21.6200	+6.241%	5	325	-22.063%
2026-05-06	21.4500	21.4500	20.3500	20.3500	-6.993%	12	324	-17.199%
2026-05-05	20.5500	21.9000	20.5500	21.8800	+9.510%	15	314	-22.989%
2026-05-04	20.3100	20.7800	18.9500	19.9800	+5.826%	21	306	-15.666%
2026-04-30	19.7300	19.7900	18.8800	18.8800	-6.995%	22	325	-10.752%
2026-04-29	20.5000	20.5000	20.3000	20.3000	+8.267%	3	343	-16.995%
2026-04-28	18.1100	19.0400	18.1100	18.7500	+2.909%	3	346	-10.133%
2026-04-27	18.2200	18.2200	18.2200	18.2200	+1.448%	1	343	-7.519%
2026-04-23	17.6100	17.9600	17.6100	17.9600	+3.516%	4	342	-6.180%
2026-04-22	17.4500	17.4500	17.3500	17.3500	-3.611%	3	340	-2.882%
2026-04-21	17.5200	18.0000	17.5200	18.0000	0.000%	9	337	-6.389%
2026-04-20	19.4500	19.4500	18.0000	18.0000	+12.570%	26	337	-6.389%
2026-04-17	15.9200	16.0500	15.9200	15.9900	-2.082%	8	327	+5.378%
2026-04-15	16.3300	16.3300	16.3300	16.3300	+12.003%	1	327	+3.184%
2026-04-13	14.5800	14.5800	14.5800	14.5800	-1.153%	1	326	+15.569%
2026-04-10	14.7500	14.7500	14.7500	14.7500	-9.287%	6	326	+14.237%
2026-04-07	16.2600	16.2600	16.2600	16.2600	+0.062%	3	320	+3.629%
2026-04-02	17.3000	17.3000	16.2500	16.2500	-4.130%	3	314	+3.692%
2026-04-01	17.1500	17.1800	16.9000	16.9500	-12.898%	72	314	-0.590%
2026-03-31	19.0900	19.5000	19.0900	19.4600	-3.806%	27	244	-13.412%
2026-03-30	20.3500	20.3500	20.2300	20.2300	+13.652%	3	269	-16.708%
2026-03-27	18.0300	18.1000	17.8000	17.8000	+2.299%	3	270	-5.337%
2026-03-24	17.4000	17.4000	17.4000	17.4000	+16.000%	1	269	-3.161%
2026-03-20	15.0000	15.0000	15.0000	15.0000	-6.250%	1	268	+12.333%
2026-03-17	16.0000	16.0000	16.0000	16.0000	-8.571%	1	267	+5.313%
2026-03-16	17.5000	17.5000	17.5000	17.5000	+1.390%	1	268	-3.714%
2026-03-13	17.2500	17.2600	17.2500	17.2600	-8.677%	27	267	-2.375%
2026-03-02	18.9500	18.9500	18.9000	18.9000	-2.828%	87	240	-10.847%
2026-02-27	19.3500	19.4500	19.3500	19.4500	+4.852%	47	153	-13.368%
2026-02-23	18.7200	18.7200	18.5500	18.5500	-3.636%	2	114	-9.164%
2026-02-20	19.2500	19.2500	19.2500	19.2500	+0.575%	1	113	-12.468%
2026-02-19	18.9500	19.1400	18.9500	19.1400	-3.722%	2	113	-11.964%
2026-02-12	19.8300	19.8800	19.8300	19.8800	+15.986%	2	114	-15.241%
2026-02-05	17.1400	17.1400	17.1400	17.1400	+21.302%	2	115	-1.692%
2026-01-30	14.1300	14.1300	14.1300	14.1300	+0.929%	1	115	+19.250%
2026-01-29	14.0000	14.0000	14.0000	14.0000	-12.500%	1	115	+20.357%
2026-01-27	16.0000	16.0000	16.0000	16.0000	+3.226%	2	115	+5.313%
2026-01-20	15.5000	15.5000	15.5000	15.5000	0.000%	1	115	+8.710%
2026-01-16	15.5000	15.5000	15.5000	15.5000	-19.397%	2	115	+8.710%
2026-01-09	19.2300	19.2300	19.2300	19.2300	-5.828%	1	115	-12.376%
2026-01-07	19.3200	20.4200	19.3200	20.4200	+7.757%	2	116	-17.483%
2026-01-06	19.4900	19.6600	18.9500	18.9500	-12.994%	3	116	-11.082%
2026-01-02	21.7800	21.7800	21.7800	21.7800	-6.923%	7	116	-22.635%
2025-12-29	23.7000	23.7000	23.4000	23.4000	-7.327%	10	109	-27.991%
2025-12-16	25.2500	25.2500	25.2500	25.2500	+2.768%	1	109	-33.267%
2025-12-15	24.5700	24.5700	24.5700	24.5700	+8.477%	1	109	-31.420%
2025-12-11	22.6500	22.6500	22.6500	22.6500	-5.230%	1	108	-25.607%
2025-12-10	23.9000	23.9000	23.9000	23.9000	-0.624%	1	108	-29.498%
2025-12-09	24.1500	24.1500	24.0500	24.0500	-9.382%	27	108	-29.938%
2025-12-03	26.5400	26.5400	26.5400	26.5400	-8.577%	2	81	-36.511%
2025-12-01	29.0300	29.0300	29.0300	29.0300	-1.426%	9	79	-41.957%
2025-11-24	29.4500	29.4500	29.4500	29.4500	+1.029%	2	75	-42.784%
2025-11-20	29.1500	29.1500	29.1500	29.1500	+15.812%	1	73	-42.196%
2025-11-11	25.1700	25.1700	25.1700	25.1700	-0.710%	1	72	-33.055%
2025-11-10	25.3500	25.3500	25.3500	25.3500	-1.820%	1	72	-33.531%
2025-11-06	25.8200	25.8200	25.8200	25.8200	+17.098%	10	71	-34.741%
2025-10-31	22.1500	22.1500	22.0500	22.0500	+15.144%	18	61	-23.583%
2025-10-13	19.2000	19.2000	19.1500	19.1500	-5.804%	2	52	-12.010%
2025-10-10	20.3300	20.3300	20.3300	20.3300	+4.524%	30	51	-17.118%
2025-10-08	19.4500	19.4500	19.4500	19.4500	-13.363%	20	36	-13.368%
2025-10-07	22.3000	22.4500	22.3000	22.4500	-10.736%	2	15	-24.944%
2025-10-02	25.1500	25.1500	25.1500	25.1500	0.000%	15	15	-33.002%

.dark-mode .WVWJ7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WVWJ7N{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P65ASTS Mar 19 2027 65.00 Put (ASTS270319P00065000)option OPRA

ASTS20270319P65
ASTS Mar 19 2027 65.00 Put (ASTS270319P00065000)
option OPRA