Dark

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

EOD

Oct 1, 2026

16.80+12.000%(+1.80)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.2000	16.8000	16.1400	16.8000	+12.000%	40	1,357	0.000%
2026-09-30	14.4500	15.0300	14.4500	15.0000	-5.063%	15	1,335	+12.000%
2026-09-29	14.9500	15.8000	14.8000	15.8000	+9.343%	4	1,322	+6.329%
2026-09-28	15.0000	15.0200	14.4500	14.4500	-1.163%	134	1,320	+16.263%
2026-09-25	14.6200	14.6200	14.6200	14.6200	-2.598%	2	1,277	+14.911%
2026-09-24	16.0000	16.0000	14.8800	15.0100	-1.895%	5	1,279	+11.925%
2026-09-23	14.7200	15.3000	14.7200	15.3000	+9.520%	9	1,278	+9.804%
2026-09-22	14.6000	14.8500	13.6900	13.9700	-5.926%	69	1,277	+20.258%
2026-09-21	14.8000	14.9000	14.6500	14.8500	-8.050%	52	1,260	+13.131%
2026-09-18	15.5500	16.4600	15.5500	16.1500	+12.153%	51	1,214	+4.025%
2026-09-17	14.7600	14.7600	14.3500	14.4000	-13.148%	10	1,212	+16.667%
2026-09-16	16.5800	16.5800	16.5800	16.5800	+2.346%	2	1,222	+1.327%
2026-09-15	16.6000	16.9000	16.0500	16.2000	+0.621%	6	1,222	+3.704%
2026-09-14	16.6000	16.6000	15.8500	16.1000	+0.625%	54	1,216	+4.348%
2026-09-11	15.9800	16.0000	15.9800	16.0000	+6.667%	22	1,240	+5.000%
2026-09-10	15.0000	15.0000	15.0000	15.0000	-2.280%	1	1,241	+12.000%
2026-09-09	14.6200	15.3500	14.6200	15.3500	+7.343%	56	1,242	+9.446%
2026-09-08	13.8000	14.7000	13.8000	14.3000	-2.721%	180	1,236	+17.483%
2026-09-04	14.7000	14.7000	14.7000	14.7000	-9.761%	1	1,078	+14.286%
2026-09-02	16.2900	16.2900	16.2900	16.2900	-10.593%	1	1,078	+3.131%
2026-09-01	18.2200	18.2200	18.2200	18.2200	+5.075%	1	1,078	-7.794%
2026-08-31	18.1100	18.1100	17.3400	17.3400	+3.522%	16	1,079	-3.114%
2026-08-27	17.0600	17.0600	16.7500	16.7500	-4.011%	201	1,093	+0.299%
2026-08-26	17.5600	17.5600	17.4000	17.4500	+4.742%	34	894	-3.725%
2026-08-25	17.2000	17.2000	16.6600	16.6600	+1.896%	51	860	+0.840%
2026-08-24	16.3500	16.3500	16.3500	16.3500	+9.000%	1	844	+2.752%
2026-08-21	15.0200	15.0200	15.0000	15.0000	-9.091%	6	843	+12.000%
2026-08-20	16.5000	16.5000	16.5000	16.5000	+5.769%	21	841	+1.818%
2026-08-19	15.9000	15.9000	15.6000	15.6000	+1.299%	97	841	+7.692%
2026-08-18	15.5400	15.8100	15.1500	15.4000	+7.093%	10	801	+9.091%
2026-08-17	14.0900	14.3800	13.9100	14.3800	-5.952%	71	799	+16.829%
2026-08-14	14.6800	15.2900	14.6800	15.2900	+2.824%	20	730	+9.876%
2026-08-13	14.7500	14.8700	14.7500	14.8700	+1.294%	6	728	+12.979%
2026-08-12	15.0000	15.0000	14.6800	14.6800	-9.383%	2	732	+14.441%
2026-08-11	16.2000	16.2000	16.2000	16.2000	-3.858%	5	730	+3.704%
2026-08-10	16.9100	16.9100	16.8500	16.8500	-0.296%	40	730	-0.297%
2026-08-07	16.9000	16.9000	16.9000	16.9000	-8.649%	4	729	-0.592%
2026-08-06	17.9200	18.5000	16.5800	18.5000	+1.370%	33	733	-9.189%
2026-08-05	18.8000	18.8000	18.1000	18.2500	-19.426%	32	735	-7.945%
2026-07-30	22.5000	22.6500	22.5000	22.6500	-0.745%	14	733	-25.828%
2026-07-29	23.1000	23.1000	22.8200	22.8200	-5.154%	2	742	-26.380%
2026-07-28	24.0600	24.0600	24.0600	24.0600	+6.933%	35	740	-30.175%
2026-07-27	22.5000	22.5000	22.5000	22.5000	+4.167%	1	705	-25.333%
2026-07-23	22.0000	22.0000	21.5700	21.6000	+3.547%	23	706	-22.222%
2026-07-22	20.7600	21.0000	20.7600	20.8600	+2.405%	30	700	-19.463%
2026-07-21	21.9500	21.9500	20.3700	20.3700	-10.892%	9	700	-17.526%
2026-07-20	22.8500	22.9500	22.8500	22.8600	-2.099%	8	691	-26.509%
2026-07-17	23.3500	23.3500	23.3500	23.3500	-3.909%	6	683	-28.051%
2026-07-16	21.0000	24.5000	21.0000	24.3000	+22.111%	46	683	-30.864%
2026-07-15	19.7500	20.0000	19.5500	19.9000	+2.524%	9	642	-15.578%
2026-07-13	19.1700	19.4100	19.1700	19.4100	+6.066%	84	633	-13.447%
2026-07-10	18.3000	18.3000	18.3000	18.3000	+0.882%	5	660	-8.197%
2026-07-09	18.1400	18.1400	18.1400	18.1400	+3.362%	1	655	-7.387%
2026-07-08	17.5500	17.5500	17.5500	17.5500	-2.119%	1	655	-4.274%
2026-07-07	17.9300	17.9300	17.9300	17.9300	+7.494%	3	655	-6.302%
2026-07-06	16.9000	16.9000	16.6800	16.6800	-0.120%	2	658	+0.719%
2026-07-02	16.7000	16.7000	16.7000	16.7000	+5.031%	1	657	+0.599%
2026-06-29	17.5000	17.5000	15.7500	15.9000	-16.316%	18	657	+5.660%
2026-06-26	19.3100	19.3400	19.0000	19.0000	-8.654%	5	639	-11.579%
2026-06-25	21.5200	21.6300	20.6500	20.8000	+0.971%	19	635	-19.231%
2026-06-24	19.9800	20.6000	19.9800	20.6000	+11.291%	44	638	-18.447%
2026-06-23	18.6500	18.6500	18.4400	18.5100	+2.833%	241	594	-9.238%
2026-06-18	17.9700	18.0000	17.9700	18.0000	+8.696%	3	477	-6.667%
2026-06-17	17.0100	17.0100	16.5600	16.5600	-3.440%	109	477	+1.449%
2026-06-16	17.1500	17.2000	17.1500	17.1500	-4.933%	39	368	-2.041%
2026-06-12	17.0500	18.0500	17.0500	18.0400	+7.895%	6	333	-6.874%
2026-06-09	16.7600	16.8000	16.7200	16.7200	+5.157%	15	327	+0.478%
2026-06-08	15.9000	15.9000	15.9000	15.9000	-3.343%	5	312	+5.660%
2026-06-05	16.4500	16.4500	16.4500	16.4500	+18.773%	1	307	+2.128%
2026-06-04	14.2500	14.2500	13.8500	13.8500	-0.859%	6	307	+21.300%
2026-06-03	13.8600	13.9700	13.8600	13.9700	+3.866%	3	303	+20.258%
2026-06-02	13.7900	13.9100	12.9400	13.4500	-4.610%	9	306	+24.907%
2026-05-29	12.7900	14.2300	12.7900	14.1000	+22.609%	8	301	+19.149%
2026-05-28	11.8100	11.8100	11.5000	11.5000	+3.791%	2	293	+46.087%
2026-05-27	11.7000	12.1000	11.0800	11.0800	-5.299%	52	295	+51.625%
2026-05-26	11.7000	11.7000	11.7000	11.7000	-14.847%	6	283	+43.590%
2026-05-22	13.7900	13.7900	13.5900	13.7400	-12.595%	62	351	+22.271%
2026-05-21	16.0000	16.0000	15.6500	15.7200	-2.360%	7	354	+6.870%
2026-05-20	16.4000	16.4300	16.1000	16.1000	-2.483%	8	354	+4.348%
2026-05-19	18.0000	18.0000	16.5100	16.5100	-4.456%	7	352	+1.757%
2026-05-18	17.2500	18.3500	17.2500	17.2800	-6.392%	3	352	-2.778%
2026-05-15	18.6700	18.6700	18.4600	18.4600	+6.153%	3	352	-8.992%
2026-05-14	17.3900	17.3900	17.3900	17.3900	-9.896%	1	353	-3.393%
2026-05-13	19.5500	19.5500	19.3000	19.3000	-4.926%	31	320	-12.953%
2026-05-12	20.5500	20.5500	20.3000	20.3000	+9.848%	3	320	-17.241%
2026-05-11	18.9000	18.9000	18.4800	18.4800	-14.524%	10	320	-9.091%
2026-05-07	21.7500	21.9000	21.6200	21.6200	+6.241%	5	325	-22.294%
2026-05-06	21.4500	21.4500	20.3500	20.3500	-6.993%	12	324	-17.445%
2026-05-05	20.5500	21.9000	20.5500	21.8800	+9.510%	15	314	-23.218%
2026-05-04	20.3100	20.7800	18.9500	19.9800	+5.826%	21	306	-15.916%
2026-04-30	19.7300	19.7900	18.8800	18.8800	-6.995%	22	325	-11.017%
2026-04-29	20.5000	20.5000	20.3000	20.3000	+8.267%	3	343	-17.241%
2026-04-28	18.1100	19.0400	18.1100	18.7500	+2.909%	3	346	-10.400%
2026-04-27	18.2200	18.2200	18.2200	18.2200	+1.448%	1	343	-7.794%
2026-04-23	17.6100	17.9600	17.6100	17.9600	+3.516%	4	342	-6.459%
2026-04-22	17.4500	17.4500	17.3500	17.3500	-3.611%	3	340	-3.170%
2026-04-21	17.5200	18.0000	17.5200	18.0000	0.000%	9	337	-6.667%
2026-04-20	19.4500	19.4500	18.0000	18.0000	+12.570%	26	337	-6.667%
2026-04-17	15.9200	16.0500	15.9200	15.9900	-2.082%	8	327	+5.066%
2026-04-15	16.3300	16.3300	16.3300	16.3300	+12.003%	1	327	+2.878%
2026-04-13	14.5800	14.5800	14.5800	14.5800	-1.153%	1	326	+15.226%
2026-04-10	14.7500	14.7500	14.7500	14.7500	-9.287%	6	326	+13.898%
2026-04-07	16.2600	16.2600	16.2600	16.2600	+0.062%	3	320	+3.321%
2026-04-02	17.3000	17.3000	16.2500	16.2500	-4.130%	3	314	+3.385%
2026-04-01	17.1500	17.1800	16.9000	16.9500	-12.898%	72	314	-0.885%
2026-03-31	19.0900	19.5000	19.0900	19.4600	-3.806%	27	244	-13.669%
2026-03-30	20.3500	20.3500	20.2300	20.2300	+13.652%	3	269	-16.955%
2026-03-27	18.0300	18.1000	17.8000	17.8000	+2.299%	3	270	-5.618%
2026-03-24	17.4000	17.4000	17.4000	17.4000	+16.000%	1	269	-3.448%
2026-03-20	15.0000	15.0000	15.0000	15.0000	-6.250%	1	268	+12.000%
2026-03-17	16.0000	16.0000	16.0000	16.0000	-8.571%	1	267	+5.000%
2026-03-16	17.5000	17.5000	17.5000	17.5000	+1.390%	1	268	-4.000%
2026-03-13	17.2500	17.2600	17.2500	17.2600	-8.677%	27	267	-2.665%
2026-03-02	18.9500	18.9500	18.9000	18.9000	-2.828%	87	240	-11.111%
2026-02-27	19.3500	19.4500	19.3500	19.4500	+4.852%	47	153	-13.625%
2026-02-23	18.7200	18.7200	18.5500	18.5500	-3.636%	2	114	-9.434%
2026-02-20	19.2500	19.2500	19.2500	19.2500	+0.575%	1	113	-12.727%
2026-02-19	18.9500	19.1400	18.9500	19.1400	-3.722%	2	113	-12.226%
2026-02-12	19.8300	19.8800	19.8300	19.8800	+15.986%	2	114	-15.493%
2026-02-05	17.1400	17.1400	17.1400	17.1400	+21.302%	2	115	-1.984%
2026-01-30	14.1300	14.1300	14.1300	14.1300	+0.929%	1	115	+18.896%
2026-01-29	14.0000	14.0000	14.0000	14.0000	-12.500%	1	115	+20.000%
2026-01-27	16.0000	16.0000	16.0000	16.0000	+3.226%	2	115	+5.000%
2026-01-20	15.5000	15.5000	15.5000	15.5000	0.000%	1	115	+8.387%
2026-01-16	15.5000	15.5000	15.5000	15.5000	-19.397%	2	115	+8.387%
2026-01-09	19.2300	19.2300	19.2300	19.2300	-5.828%	1	115	-12.637%
2026-01-07	19.3200	20.4200	19.3200	20.4200	+7.757%	2	116	-17.728%
2026-01-06	19.4900	19.6600	18.9500	18.9500	-12.994%	3	116	-11.346%
2026-01-02	21.7800	21.7800	21.7800	21.7800	-6.923%	7	116	-22.865%
2025-12-29	23.7000	23.7000	23.4000	23.4000	-7.327%	10	109	-28.205%
2025-12-16	25.2500	25.2500	25.2500	25.2500	+2.768%	1	109	-33.465%
2025-12-15	24.5700	24.5700	24.5700	24.5700	+8.477%	1	109	-31.624%
2025-12-11	22.6500	22.6500	22.6500	22.6500	-5.230%	1	108	-25.828%
2025-12-10	23.9000	23.9000	23.9000	23.9000	-0.624%	1	108	-29.707%
2025-12-09	24.1500	24.1500	24.0500	24.0500	-9.382%	27	108	-30.146%
2025-12-03	26.5400	26.5400	26.5400	26.5400	-8.577%	2	81	-36.699%
2025-12-01	29.0300	29.0300	29.0300	29.0300	-1.426%	9	79	-42.129%
2025-11-24	29.4500	29.4500	29.4500	29.4500	+1.029%	2	75	-42.954%
2025-11-20	29.1500	29.1500	29.1500	29.1500	+15.812%	1	73	-42.367%
2025-11-11	25.1700	25.1700	25.1700	25.1700	-0.710%	1	72	-33.254%
2025-11-10	25.3500	25.3500	25.3500	25.3500	-1.820%	1	72	-33.728%
2025-11-06	25.8200	25.8200	25.8200	25.8200	+17.098%	10	71	-34.934%
2025-10-31	22.1500	22.1500	22.0500	22.0500	+15.144%	18	61	-23.810%
2025-10-13	19.2000	19.2000	19.1500	19.1500	-5.804%	2	52	-12.272%
2025-10-10	20.3300	20.3300	20.3300	20.3300	+4.524%	30	51	-17.364%
2025-10-08	19.4500	19.4500	19.4500	19.4500	-13.363%	20	36	-13.625%
2025-10-07	22.3000	22.4500	22.3000	22.4500	-10.736%	2	15	-25.167%
2025-10-02	25.1500	25.1500	25.1500	25.1500	0.000%	15	15	-33.201%

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