Dark

ASTS20270319P75
ASTS Mar 19 2027 75.00 Put (ASTS270319P00075000)
option OPRA

EOD

Oct 1, 2026

23.70+10.490%(+2.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.7000	23.7000	23.7000	23.7000	+10.490%	12	922	0.000%
2026-09-30	21.4500	21.4500	21.4500	21.4500	-0.233%	1	913	+10.490%
2026-09-28	21.5000	21.5000	21.5000	21.5000	0.000%	1	913	+10.233%
2026-09-25	21.5000	21.5000	21.5000	21.5000	-2.494%	2	913	+10.233%
2026-09-24	21.5000	22.0500	21.5000	22.0500	+3.765%	65	911	+7.483%
2026-09-22	21.6000	21.6000	21.2000	21.2500	-2.074%	14	911	+11.529%
2026-09-21	21.8500	21.8500	21.7000	21.7000	-7.856%	2	912	+9.217%
2026-09-18	23.1000	23.8000	22.9800	23.5500	+0.128%	63	911	+0.637%
2026-09-16	23.5200	23.6000	23.5200	23.5200	+0.728%	3	906	+0.765%
2026-09-15	23.3500	23.3500	23.3500	23.3500	+2.143%	10	904	+1.499%
2026-09-14	23.7500	23.7500	22.8600	22.8600	-1.804%	27	899	+3.675%
2026-09-11	23.4500	23.4500	22.8000	23.2800	+5.818%	207	883	+1.804%
2026-09-09	21.7300	22.0500	21.7300	22.0000	+8.803%	46	756	+7.727%
2026-09-08	21.0000	21.0000	20.2200	20.2200	-13.405%	30	743	+17.211%
2026-09-02	23.3500	23.3500	23.3500	23.3500	-6.225%	10	727	+1.499%
2026-08-31	24.8400	24.9000	24.8400	24.9000	+4.975%	2	717	-4.819%
2026-08-27	23.7200	23.7200	23.7200	23.7200	-4.355%	2	717	-0.084%
2026-08-26	24.8000	24.8000	24.8000	24.8000	+11.111%	1	718	-4.435%
2026-08-24	22.3000	22.3300	22.3000	22.3200	-2.405%	13	719	+6.183%
2026-08-20	22.8700	22.8700	22.8700	22.8700	+13.218%	2	726	+3.629%
2026-08-17	20.3000	20.3000	20.2000	20.2000	-1.415%	88	724	+17.327%
2026-08-14	20.9900	20.9900	20.4900	20.4900	-0.775%	4	661	+15.666%
2026-08-13	20.7600	21.0000	20.6500	20.6500	-1.479%	85	664	+14.770%
2026-08-12	20.9600	20.9600	20.9600	20.9600	-9.225%	2	582	+13.073%
2026-08-10	23.0300	23.0900	22.8800	23.0900	-0.043%	5	582	+2.642%
2026-08-07	23.0500	23.1000	23.0500	23.1000	-1.282%	20	584	+2.597%
2026-08-06	22.7400	23.4000	22.7400	23.4000	-3.901%	4	581	+1.282%
2026-08-05	24.8000	24.8000	24.3500	24.3500	-0.895%	42	578	-2.669%
2026-08-04	24.5800	24.5800	24.5700	24.5700	-14.061%	10	556	-3.541%
2026-07-31	28.5900	28.5900	28.5900	28.5900	-3.899%	1	556	-17.104%
2026-07-30	30.1300	30.1300	29.7500	29.7500	-5.765%	21	556	-20.336%
2026-07-28	31.2800	31.5700	31.2800	31.5700	+13.930%	8	557	-24.929%
2026-07-22	27.8600	27.8600	27.7100	27.7100	-0.324%	30	561	-14.471%
2026-07-21	27.8000	27.8000	27.8000	27.8000	-8.942%	10	551	-14.748%
2026-07-20	30.5300	30.5300	30.5300	30.5300	+1.462%	10	546	-22.371%
2026-07-17	28.8500	30.0900	28.8500	30.0900	-4.476%	16	536	-21.236%
2026-07-16	29.2400	32.0400	29.2400	31.5000	+21.154%	174	536	-24.762%
2026-07-15	26.0000	26.0000	26.0000	26.0000	+3.792%	1	494	-8.846%
2026-07-14	25.0500	25.0500	25.0500	25.0500	-3.394%	3	494	-5.389%
2026-07-13	25.7700	25.9300	25.7700	25.9300	+6.796%	4	491	-8.600%
2026-07-10	24.2800	24.2800	24.2600	24.2800	-0.082%	10	487	-2.389%
2026-07-09	24.3000	24.3000	24.3000	24.3000	-0.410%	1	477	-2.469%
2026-07-08	24.2000	24.4000	24.2000	24.4000	+3.918%	2	477	-2.869%
2026-07-07	24.2000	24.2000	23.4800	23.4800	+10.235%	63	475	+0.937%
2026-07-02	21.0000	21.3000	21.0000	21.3000	+0.235%	11	407	+11.268%
2026-06-29	22.0000	22.0000	21.2500	21.2500	-16.503%	5	407	+11.529%
2026-06-26	25.9200	25.9200	25.4500	25.4500	-7.286%	31	410	-6.876%
2026-06-25	28.1400	28.4500	27.3300	27.4500	+3.507%	13	379	-13.661%
2026-06-24	26.5200	26.5200	26.5200	26.5200	+9.136%	1	374	-10.633%
2026-06-23	24.3000	24.3000	24.3000	24.3000	-4.706%	1	374	-2.469%
2026-06-22	24.7900	25.5000	24.7900	25.5000	+11.014%	7	374	-7.059%
2026-06-18	22.9700	22.9700	22.9700	22.9700	+4.409%	25	372	+3.178%
2026-06-15	23.3300	23.3300	22.0000	22.0000	-6.502%	2	372	+7.727%
2026-06-12	23.5300	23.5300	23.5300	23.5300	+17.065%	1	373	+0.722%
2026-06-11	21.7000	21.7000	20.1000	20.1000	-9.865%	3	373	+17.910%
2026-06-10	22.3400	22.3400	22.3000	22.3000	-2.832%	2	373	+6.278%
2026-06-09	23.4600	23.4600	22.9500	22.9500	+5.712%	2	373	+3.268%
2026-06-08	21.5000	21.7100	21.5000	21.7100	-0.595%	6	374	+9.166%
2026-06-05	20.0000	22.0400	20.0000	21.8400	+14.646%	26	379	+8.516%
2026-06-03	19.3000	19.3000	18.4200	19.0500	+6.723%	9	372	+24.409%
2026-06-02	17.6500	17.8500	17.6500	17.8500	-5.854%	8	370	+32.773%
2026-06-01	19.7200	19.7200	18.9600	18.9600	+3.324%	5	366	+25.000%
2026-05-29	17.9700	18.9000	17.8100	18.3500	+25.685%	17	361	+29.155%
2026-05-28	15.2000	15.7000	14.6000	14.6000	-2.341%	9	351	+62.329%
2026-05-27	16.0900	16.0900	14.6800	14.9500	-4.656%	85	348	+58.528%
2026-05-26	16.4900	17.4000	15.6800	15.6800	-14.875%	23	266	+51.148%
2026-05-22	19.0500	19.1600	18.2300	18.4200	-13.318%	40	260	+28.664%
2026-05-21	22.0800	22.0800	21.2500	21.2500	-2.074%	7	259	+11.529%
2026-05-20	21.7000	21.7000	21.7000	21.7000	-11.429%	1	259	+9.217%
2026-05-15	24.5000	24.5000	24.5000	24.5000	+2.725%	1	260	-3.265%
2026-05-14	23.7000	23.8500	23.7000	23.8500	-6.360%	3	261	-0.629%
2026-05-13	25.4700	25.4700	25.4700	25.4700	-1.087%	1	258	-6.949%
2026-05-12	25.7500	25.7500	25.7500	25.7500	+5.231%	5	258	-7.961%
2026-05-11	23.6000	24.4700	23.6000	24.4700	-5.008%	6	258	-3.147%
2026-05-08	25.7600	25.7600	25.7600	25.7600	-3.881%	1	257	-7.997%
2026-05-06	26.8000	26.8000	26.8000	26.8000	-6.425%	1	256	-11.567%
2026-05-05	27.9200	28.6400	27.9200	28.6400	+10.154%	6	255	-17.249%
2026-05-01	25.5300	26.0000	25.5300	26.0000	+5.519%	4	258	-8.846%
2026-04-30	26.3100	26.3100	24.6400	24.6400	-6.667%	10	258	-3.815%
2026-04-29	27.2100	27.2100	26.4000	26.4000	+2.964%	47	267	-10.227%
2026-04-28	25.1400	25.6400	25.1200	25.6400	+5.558%	4	283	-7.566%
2026-04-27	25.1500	25.1500	24.2900	24.2900	+0.914%	10	279	-2.429%
2026-04-24	24.0000	24.0900	24.0000	24.0700	+7.121%	3	269	-1.537%
2026-04-22	22.4700	22.4700	22.4700	22.4700	-6.453%	1	268	+5.474%
2026-04-21	24.0200	24.0200	24.0200	24.0200	-1.112%	20	288	-1.332%
2026-04-20	25.5400	25.5400	24.2900	24.2900	+9.711%	15	288	-2.429%
2026-04-17	21.4500	22.1400	21.4500	22.1400	+4.929%	27	286	+7.046%
2026-04-16	21.6500	21.6500	21.0500	21.1000	-6.637%	30	285	+12.322%
2026-04-15	22.6000	22.6000	22.6000	22.6000	+5.607%	1	295	+4.867%
2026-04-14	21.2900	21.8900	20.7200	21.4000	+10.196%	11	295	+10.748%
2026-04-13	19.4200	19.4200	19.4200	19.4200	-3.527%	1	293	+22.039%
2026-04-09	20.1300	20.1300	20.1300	20.1300	-1.324%	10	293	+17.735%
2026-04-08	19.9800	20.4000	19.9800	20.4000	-0.391%	6	300	+16.176%
2026-04-07	21.2100	21.2100	20.4800	20.4800	+1.136%	11	299	+15.723%
2026-04-06	21.2500	21.2500	20.2500	20.2500	-10.000%	25	289	+17.037%
2026-04-02	22.5000	22.5000	22.5000	22.5000	-0.881%	10	284	+5.333%
2026-04-01	22.7000	22.7000	22.7000	22.7000	-12.860%	1	284	+4.405%
2026-03-30	25.4900	26.0500	25.4000	26.0500	+9.316%	33	283	-9.021%
2026-03-27	24.3800	24.3800	23.6300	23.8300	+1.404%	11	264	-0.546%
2026-03-24	23.5000	23.5000	23.5000	23.5000	+4.444%	1	260	+0.851%
2026-03-20	22.5000	22.5000	22.5000	22.5000	+11.607%	1	259	+5.333%
2026-03-04	20.0600	20.1600	19.9800	20.1600	-7.735%	8	258	+17.560%
2026-03-03	21.8500	21.8500	21.8500	21.8500	-10.634%	5	254	+8.467%
2026-02-26	24.6700	24.7500	24.4500	24.4500	-4.042%	133	249	-3.067%
2026-02-13	25.4800	25.4800	25.4800	25.4800	+31.680%	42	93	-6.986%
2026-01-30	19.5000	19.5000	19.3500	19.3500	-6.657%	2	93	+22.481%
2026-01-26	20.7300	20.7300	20.7300	20.7300	+2.269%	10	93	+14.327%
2026-01-20	20.2700	20.2700	20.2700	20.2700	+1.757%	1	84	+16.922%
2026-01-16	21.0600	21.0600	19.9200	19.9200	-18.528%	451	192	+18.976%
2026-01-15	22.9500	24.4500	22.9500	24.4500	-1.132%	2	192	-3.067%
2026-01-14	25.4900	25.4900	24.7300	24.7300	+2.529%	6	193	-4.165%
2026-01-09	25.5100	25.6000	23.4100	24.1200	-10.766%	15	193	-1.741%
2026-01-07	25.5200	27.0300	24.6000	27.0300	+8.641%	46	200	-12.320%
2026-01-06	24.8800	24.8800	24.8800	24.8800	-17.725%	1	235	-4.743%
2026-01-02	30.2400	30.2400	30.2400	30.2400	0.000%	6	236	-21.627%
2025-12-31	30.0500	30.5800	30.0500	30.2400	+2.892%	9	227	-21.627%
2025-12-30	29.7200	30.1700	29.3900	29.3900	-1.837%	30	227	-19.360%
2025-12-19	29.9400	29.9400	29.9400	29.9400	-7.048%	1	197	-20.842%
2025-12-16	32.2100	32.2100	32.2100	32.2100	+4.544%	1	197	-26.420%
2025-12-15	30.8100	30.8100	30.8100	30.8100	+2.700%	1	196	-23.077%
2025-12-12	29.5600	30.0000	29.5600	30.0000	-16.435%	3	197	-21.000%
2025-12-02	35.9000	35.9000	35.9000	35.9000	-2.920%	10	196	-33.983%
2025-11-20	36.9800	36.9800	36.9800	36.9800	+3.876%	1	196	-35.911%
2025-11-18	35.1400	35.6000	35.1400	35.6000	+6.015%	2	197	-33.427%
2025-11-14	33.5800	33.5800	33.5800	33.5800	+3.164%	1	195	-29.422%
2025-11-11	32.5500	32.5500	32.5500	32.5500	+2.038%	1	195	-27.189%
2025-11-04	31.4100	31.9000	31.4000	31.9000	+5.281%	10	195	-25.705%
2025-11-03	30.3000	30.3000	30.3000	30.3000	+6.690%	8	195	-21.782%
2025-10-31	28.5000	28.6000	28.4000	28.4000	+2.379%	5	195	-16.549%
2025-10-29	27.5000	27.7400	27.5000	27.7400	-1.944%	2	195	-14.564%
2025-10-28	28.2900	28.2900	28.2900	28.2900	-3.315%	20	194	-16.225%
2025-10-27	29.2600	29.2600	29.2600	29.2600	-4.223%	1	193	-19.002%
2025-10-22	30.5800	30.6200	30.5300	30.5500	+21.713%	90	193	-22.422%
2025-10-14	25.1000	25.1000	25.1000	25.1000	-6.899%	3	193	-5.578%
2025-10-09	26.0000	26.9600	25.7500	26.9600	-8.143%	7	190	-12.092%
2025-10-06	29.3500	29.3500	29.3500	29.3500	-16.856%	1	192	-19.250%
2025-07-28	35.2500	35.3000	35.2500	35.3000	+0.570%	2	191	-32.861%
2025-07-18	35.1900	35.5600	35.0200	35.1000	+1.299%	98	192	-32.479%
2025-07-17	34.3400	34.9400	34.2400	34.6500	-11.449%	246	148	-31.602%
2025-07-14	39.2000	39.2000	39.0500	39.1300	0.000%	52	26	-39.433%

.dark-mode .qY3hL6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qY3hL6{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P75ASTS Mar 19 2027 75.00 Put (ASTS270319P00075000)option OPRA

ASTS20270319P75
ASTS Mar 19 2027 75.00 Put (ASTS270319P00075000)
option OPRA