Dark

ASTS20270319P70
ASTS Mar 19 2027 70.00 Put (ASTS270319P00070000)
option OPRA

EOD

Oct 1, 2026

20.10+12.542%(+2.24)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.1000	20.1000	20.1000	20.1000	+12.542%	6	4,112	0.000%
2026-09-30	17.7000	17.8600	17.7000	17.8600	-7.221%	3	4,112	+12.542%
2026-09-29	18.0000	19.2500	18.0000	19.2500	+7.242%	13	4,111	+4.416%
2026-09-23	17.9500	17.9500	17.9500	17.9500	+4.726%	3	4,109	+11.978%
2026-09-22	17.9000	18.1500	17.1400	17.1400	-4.778%	145	4,109	+17.270%
2026-09-21	18.1500	18.1500	17.9500	18.0000	-9.729%	60	4,046	+11.667%
2026-09-18	20.0000	20.0000	19.6800	19.9400	+13.295%	446	4,010	+0.802%
2026-09-17	17.6500	17.6500	17.5500	17.6000	-12.655%	3	3,891	+14.205%
2026-09-16	20.0000	20.1500	20.0000	20.1500	+0.750%	34	3,890	-0.248%
2026-09-15	20.0500	20.2000	19.7000	20.0000	+1.471%	4	3,856	+0.500%
2026-09-14	19.7100	19.7100	19.6900	19.7100	+0.561%	40	3,852	+1.979%
2026-09-11	20.1000	20.1000	19.3500	19.6000	+2.887%	75	3,854	+2.551%
2026-09-10	18.5500	19.0500	18.5500	19.0500	+2.145%	21	3,826	+5.512%
2026-09-09	18.4500	18.6500	18.0000	18.6500	+8.430%	68	3,821	+7.775%
2026-09-08	17.7000	17.7000	16.9500	17.2000	-8.995%	44	3,797	+16.860%
2026-09-04	18.2700	18.9000	18.1900	18.9000	-0.264%	545	3,273	+6.349%
2026-09-03	18.9500	18.9500	18.9500	18.9500	+1.718%	5	3,273	+6.069%
2026-09-02	18.8500	19.7500	18.6300	18.6300	-13.949%	147	3,273	+7.890%
2026-09-01	21.6500	21.6500	21.6500	21.6500	+5.353%	40	3,234	-7.159%
2026-08-31	20.7500	20.7500	20.5500	20.5500	+0.587%	13	3,234	-2.190%
2026-08-28	20.4300	20.4300	20.4300	20.4300	+0.393%	5	3,242	-1.615%
2026-08-27	20.0500	20.7200	20.0500	20.3500	-3.095%	6	3,242	-1.229%
2026-08-26	20.9400	21.0000	20.9400	21.0000	+6.061%	2	3,236	-4.286%
2026-08-25	20.1500	20.2000	19.6100	19.8000	+9.392%	12	3,236	+1.515%
2026-08-21	18.1000	18.1000	18.1000	18.1000	-2.109%	1	3,236	+11.050%
2026-08-19	18.9500	18.9500	18.4900	18.4900	+1.038%	43	3,237	+8.707%
2026-08-18	18.7000	18.7000	18.2000	18.3000	+7.647%	286	3,196	+9.836%
2026-08-17	16.3000	17.0400	16.3000	17.0000	-2.857%	11	2,951	+18.235%
2026-08-14	17.4000	18.0000	17.4000	17.5000	-0.737%	190	2,940	+14.857%
2026-08-13	17.7800	17.8500	17.5000	17.6300	+1.322%	117	2,754	+14.010%
2026-08-12	17.8700	17.9500	17.3000	17.4000	-7.200%	119	2,731	+15.517%
2026-08-11	18.7000	18.7500	18.7000	18.7500	-6.250%	111	2,679	+7.200%
2026-08-10	19.7000	20.0000	19.7000	20.0000	+1.729%	27	2,578	+0.500%
2026-08-07	20.9200	20.9200	19.6600	19.6600	-5.572%	25	2,572	+2.238%
2026-08-06	20.0000	20.8600	19.6400	20.8200	-3.611%	10	2,564	-3.458%
2026-08-05	22.0300	22.0300	21.2000	21.6000	+4.147%	69	2,565	-6.944%
2026-08-04	21.8200	21.8200	20.7400	20.7400	-14.474%	50	2,546	-3.086%
2026-08-03	24.2500	24.2500	24.2500	24.2500	-6.874%	1	2,505	-17.113%
2026-07-30	26.1400	26.1400	26.0300	26.0400	-4.300%	55	2,506	-22.811%
2026-07-29	25.4800	27.2100	25.4800	27.2100	+2.718%	10	2,491	-26.130%
2026-07-28	26.4900	26.4900	26.4900	26.4900	+0.189%	38	2,489	-24.122%
2026-07-24	26.4400	26.4400	26.4400	26.4400	+8.851%	1	2,514	-23.979%
2026-07-21	24.2800	24.2900	24.2800	24.2900	-8.132%	9	2,513	-17.250%
2026-07-20	26.7500	26.9500	26.4400	26.4400	-0.414%	23	2,514	-23.979%
2026-07-17	26.8000	26.8000	25.2600	26.5500	-5.818%	12	2,527	-24.294%
2026-07-16	25.6300	28.2500	25.6000	28.1900	+24.130%	29	2,530	-28.698%
2026-07-15	23.3000	23.3000	22.7100	22.7100	+3.936%	10	2,521	-11.493%
2026-07-14	21.5500	21.8500	21.5500	21.8500	-2.889%	3	2,521	-8.009%
2026-07-13	21.5000	22.5000	21.5000	22.5000	+7.965%	28	2,519	-10.667%
2026-07-10	20.8400	20.8400	20.8400	20.8400	-1.698%	1	2,500	-3.551%
2026-07-09	21.2500	21.2500	21.2000	21.2000	-0.094%	3	2,499	-5.189%
2026-07-08	20.7000	21.4500	20.7000	21.2200	+2.216%	5	2,496	-5.278%
2026-07-07	20.7600	20.7600	20.7600	20.7600	+5.114%	1	2,494	-3.179%
2026-07-06	19.6500	19.7500	19.6500	19.7500	+3.241%	3	2,494	+1.772%
2026-07-02	17.6000	19.1300	17.6000	19.1300	+8.079%	29	2,500	+5.071%
2026-07-01	18.0000	18.0000	17.7000	17.7000	-5.701%	2	2,500	+13.559%
2026-06-30	18.5800	18.7700	18.5800	18.7700	-7.628%	2	2,499	+7.086%
2026-06-29	20.6100	20.6100	20.2300	20.3200	-8.633%	18	2,500	-1.083%
2026-06-26	22.4000	22.4000	22.0500	22.2400	-7.333%	18	2,487	-9.622%
2026-06-25	24.7000	24.7000	23.9300	24.0000	+1.695%	22	2,470	-16.250%
2026-06-24	23.2600	23.8100	23.1700	23.6000	+9.259%	26	2,492	-14.831%
2026-06-23	21.6000	21.6000	21.6000	21.6000	-0.644%	45	2,475	-6.944%
2026-06-22	21.7700	22.0600	21.7400	21.7400	+6.569%	9	2,430	-7.544%
2026-06-18	20.0000	21.0500	20.0000	20.4000	+8.165%	33	2,392	-1.471%
2026-06-17	18.8600	18.8600	18.8600	18.8600	-5.700%	1	2,392	+6.575%
2026-06-16	20.0000	20.0000	20.0000	20.0000	+3.040%	5	2,392	+0.500%
2026-06-15	20.3200	20.3200	19.1900	19.4100	-8.443%	13	2,387	+3.555%
2026-06-12	19.6000	21.2000	19.6000	21.2000	+8.718%	2	2,380	-5.189%
2026-06-10	19.7500	19.7500	19.5000	19.5000	-1.015%	4	2,379	+3.077%
2026-06-09	19.7000	19.7000	19.7000	19.7000	+5.630%	4	2,381	+2.030%
2026-06-08	18.6500	18.6500	18.6500	18.6500	+15.337%	5	2,382	+7.775%
2026-06-03	16.1700	16.1700	16.1700	16.1700	+5.548%	1	2,387	+24.304%
2026-06-02	15.3700	15.3700	14.9000	15.3200	-6.869%	13	2,387	+31.201%
2026-06-01	17.0000	17.2500	16.4500	16.4500	+0.920%	17	2,398	+22.188%
2026-05-29	13.9000	16.7700	13.9000	16.3000	+34.600%	27	2,390	+23.313%
2026-05-28	13.3000	13.7600	12.1100	12.1100	-5.759%	24	2,384	+65.979%
2026-05-27	14.0200	14.0200	12.8500	12.8500	-4.674%	82	2,404	+56.420%
2026-05-26	15.0000	15.0000	13.4800	13.4800	-18.990%	6	2,406	+49.110%
2026-05-22	16.2300	16.6400	16.0900	16.6400	-7.246%	12	2,407	+20.793%
2026-05-21	18.1000	18.1000	17.9400	17.9400	-5.827%	2	2,409	+12.040%
2026-05-20	19.0100	19.0500	19.0100	19.0500	+1.872%	2	2,409	+5.512%
2026-05-19	18.8100	18.8100	18.7000	18.7000	-9.880%	2	2,375	+7.487%
2026-05-18	20.7000	20.7500	20.7000	20.7500	+1.220%	33	2,375	-3.133%
2026-05-14	21.6100	21.6100	20.4300	20.5000	-8.113%	4	2,375	-1.951%
2026-05-13	22.3100	22.3100	22.3100	22.3100	-5.825%	1	2,373	-9.906%
2026-05-12	22.6300	23.6900	22.6300	23.6900	+12.169%	4	2,373	-15.154%
2026-05-11	21.7900	21.7900	21.1200	21.1200	-6.755%	29	2,373	-4.830%
2026-05-08	24.3000	24.3000	22.6500	22.6500	-2.160%	5	2,377	-11.258%
2026-05-06	24.0300	24.0300	23.1500	23.1500	-8.025%	2	2,373	-13.175%
2026-05-05	23.6500	25.1700	23.6500	25.1700	+13.634%	20	2,371	-20.143%
2026-05-01	21.4000	22.1500	21.4000	22.1500	+0.773%	33	2,326	-9.255%
2026-04-30	22.1500	22.1500	21.9800	21.9800	-5.381%	3	2,326	-8.553%
2026-04-29	22.6000	23.9500	22.6000	23.2300	+8.047%	34	2,324	-13.474%
2026-04-27	21.1000	21.5000	21.1000	21.5000	+2.332%	3	2,316	-6.512%
2026-04-24	21.0100	21.0100	21.0100	21.0100	+0.864%	2	2,317	-4.331%
2026-04-23	20.8300	20.8300	20.8300	20.8300	+6.438%	1	2,315	-3.505%
2026-04-22	19.6100	19.6100	19.5700	19.5700	-6.676%	2	2,316	+2.708%
2026-04-21	20.6400	20.9700	20.6400	20.9700	-1.271%	27	2,340	-4.149%
2026-04-20	21.8000	21.8000	21.1500	21.2400	+16.575%	22	2,340	-5.367%
2026-04-16	18.7000	18.7000	18.2200	18.2200	-4.206%	11	2,329	+10.318%
2026-04-15	18.5300	19.4000	18.5300	19.0200	+3.370%	5	2,319	+5.678%
2026-04-14	18.3000	18.4000	18.2000	18.4000	+9.524%	3	2,318	+9.239%
2026-04-13	17.7000	17.7000	16.8000	16.8000	-5.085%	50	2,317	+19.643%
2026-04-10	17.7000	17.7000	17.7000	17.7000	+1.143%	5	2,286	+13.559%
2026-04-09	17.5000	17.5000	17.5000	17.5000	+0.923%	10	2,286	+14.857%
2026-04-08	17.2800	17.3400	17.2800	17.3400	-9.969%	3	2,286	+15.917%
2026-04-02	20.0900	20.0900	19.2600	19.2600	-1.735%	2	2,284	+4.361%
2026-04-01	19.6000	19.6000	19.6000	19.6000	-9.049%	1	2,284	+2.551%
2026-03-31	21.5500	21.5500	21.5500	21.5500	-7.630%	6	2,284	-6.729%
2026-03-30	23.3300	23.3300	23.3300	23.3300	+16.884%	1	2,284	-13.845%
2026-03-27	19.9600	19.9600	19.9600	19.9600	-8.018%	1	2,285	+0.701%
2026-03-02	21.7000	21.7000	21.6500	21.7000	+0.416%	38	2,284	-7.373%
2026-02-24	21.6100	21.6100	21.6100	21.6100	+4.852%	6	2,246	-6.988%
2026-02-06	20.5500	20.7000	20.3000	20.6100	+5.964%	6	2,243	-2.475%
2026-02-05	19.4500	19.4500	19.4500	19.4500	+2.368%	4	2,244	+3.342%
2026-02-04	19.0000	19.0000	19.0000	19.0000	+12.094%	1	2,244	+5.789%
2026-01-30	16.9500	16.9500	16.9500	16.9500	-2.865%	1	2,243	+18.584%
2026-01-28	17.4500	17.4500	17.4500	17.4500	-16.387%	2	2,243	+15.186%
2026-01-21	20.5200	20.9200	20.5200	20.8700	+16.592%	3	2,245	-3.690%
2026-01-20	18.0500	18.1000	17.6000	17.9000	+1.416%	11	2,243	+12.291%
2026-01-16	18.3000	18.5000	17.4900	17.6500	-14.195%	3,781	1,344	+13.881%
2026-01-15	20.5700	20.5700	20.5700	20.5700	+1.280%	1	1,344	-2.285%
2026-01-09	21.1500	21.1500	20.3100	20.3100	-7.260%	3	1,345	-1.034%
2026-01-06	21.9000	21.9000	21.9000	21.9000	-15.769%	1	1,344	-8.219%
2026-01-02	26.0000	26.0000	26.0000	26.0000	-2.549%	1	1,344	-22.692%
2025-12-31	26.8500	26.8500	26.6800	26.6800	+5.371%	2	1,341	-24.663%
2025-12-24	22.5000	25.3200	22.5000	25.3200	-12.388%	6	1,343	-20.616%
2025-12-18	28.9000	28.9000	28.9000	28.9000	+13.780%	1	1,343	-30.450%
2025-12-11	25.4000	25.4000	25.3500	25.4000	-8.863%	22	1,342	-20.866%
2025-12-04	28.5200	28.5200	27.8700	27.8700	-17.422%	3	1,342	-27.879%
2025-11-20	33.7500	33.7500	33.7500	33.7500	+14.796%	2	1,339	-40.444%
2025-11-12	29.4000	29.4000	29.4000	29.4000	+10.943%	6	1,339	-31.633%
2025-11-10	26.5000	26.5000	26.5000	26.5000	-8.621%	4	1,345	-24.151%
2025-11-06	29.0000	29.0000	29.0000	29.0000	+3.498%	10	1,341	-30.690%
2025-11-05	28.0200	28.0200	28.0200	28.0200	+11.412%	6	1,341	-28.266%
2025-10-31	26.0400	26.0400	25.1500	25.1500	-5.981%	59	1,335	-20.080%
2025-10-22	26.7500	26.7500	26.7500	26.7500	+17.428%	1	1,340	-24.860%
2025-10-16	21.0000	22.9500	21.0000	22.7800	+3.640%	22	1,339	-11.765%
2025-10-14	21.9500	21.9800	21.9500	21.9800	-2.528%	10	1,339	-8.553%
2025-10-13	22.6000	22.6500	22.5500	22.5500	+0.895%	40	1,339	-10.865%
2025-10-09	22.5000	22.8500	22.3500	22.3500	-6.485%	22	1,334	-10.067%
2025-10-08	22.5000	24.0000	22.5000	23.9000	-11.086%	25	1,336	-15.900%
2025-10-07	27.2800	27.2900	26.8800	26.8800	-3.656%	43	1,350	-25.223%
2025-10-02	27.9000	27.9000	27.9000	27.9000	-16.692%	15	1,350	-27.957%
2025-09-30	33.4900	33.4900	33.4900	33.4900	-2.928%	3	1,350	-39.982%
2025-09-19	34.5000	34.5000	34.5000	34.5000	-4.167%	10	1,353	-41.739%
2025-09-04	36.1500	36.1500	36.0000	36.0000	+12.150%	2	1,343	-44.167%
2025-08-18	32.1000	32.1000	32.1000	32.1000	+3.215%	3	1,343	-37.383%
2025-08-01	31.1000	31.1000	31.1000	31.1000	+1.734%	5	1,340	-35.370%
2025-07-21	30.5100	30.5700	30.5100	30.5700	-2.705%	2	1,340	-34.249%
2025-07-18	31.4000	31.4200	31.3500	31.4200	+2.013%	8	1,339	-36.028%
2025-07-17	31.5900	31.5900	30.7300	30.8000	0.000%	1,336	1,335	-34.740%

.dark-mode .C3KGDG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C3KGDG{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P70ASTS Mar 19 2027 70.00 Put (ASTS270319P00070000)option OPRA

ASTS20270319P70
ASTS Mar 19 2027 70.00 Put (ASTS270319P00070000)
option OPRA