Dark

ASTS20270319P80
ASTS Mar 19 2027 80.00 Put (ASTS270319P00080000)
option OPRA

EOD

Oct 1, 2026

28.00+10.803%(+2.73)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	27.5000	28.0000	27.5000	28.0000	+10.803%	31	969	0.000%
2026-09-30	25.2700	25.2700	25.2700	25.2700	-5.885%	1	953	+10.803%
2026-09-29	26.8000	26.8500	26.8000	26.8500	+7.615%	10	953	+4.283%
2026-09-22	24.9500	24.9500	24.9500	24.9500	-0.992%	1	953	+12.224%
2026-09-21	25.4600	25.5000	25.2000	25.2000	-8.197%	40	953	+11.111%
2026-09-18	27.4000	27.4500	27.4000	27.4500	+11.585%	11	987	+2.004%
2026-09-17	24.6000	24.6000	24.6000	24.6000	-13.380%	3	987	+13.821%
2026-09-16	28.4000	28.4000	28.4000	28.4000	+5.970%	84	987	-1.408%
2026-09-14	28.0300	28.8500	26.8000	26.8000	+0.375%	53	1,071	+4.478%
2026-09-11	27.2500	27.2500	26.6500	26.7000	+11.157%	23	1,074	+4.869%
2026-09-08	24.6000	24.6000	24.0200	24.0200	-7.187%	26	1,084	+16.570%
2026-09-03	25.8800	25.8800	25.8800	25.8800	-3.792%	1	1,061	+8.192%
2026-09-02	26.8800	26.9500	26.8700	26.9000	-8.659%	11	1,062	+4.089%
2026-09-01	29.4500	29.4500	29.4500	29.4500	+3.880%	11	1,062	-4.924%
2026-08-31	28.4500	28.4500	28.3000	28.3500	+2.532%	13	1,062	-1.235%
2026-08-27	27.5100	27.6500	27.5100	27.6500	+2.407%	2	1,062	+1.266%
2026-08-25	27.2200	27.2200	26.7800	27.0000	+0.372%	3	1,061	+3.704%
2026-08-24	26.9000	26.9500	26.8900	26.9000	+8.863%	39	1,061	+4.089%
2026-08-21	24.7100	24.7100	24.7100	24.7100	-6.046%	1	1,050	+13.314%
2026-08-20	26.3000	26.3000	26.3000	26.3000	+12.393%	1	1,050	+6.464%
2026-08-17	23.4000	23.4000	23.4000	23.4000	-3.901%	12	1,050	+19.658%
2026-08-13	24.3000	24.3500	24.3000	24.3500	+0.828%	57	1,062	+14.990%
2026-08-12	24.1500	24.1500	24.1500	24.1500	-7.754%	20	1,070	+15.942%
2026-08-11	26.1800	26.1800	26.1800	26.1800	-1.764%	17	1,050	+6.952%
2026-08-10	26.6500	26.6500	26.3600	26.6500	+1.601%	53	1,035	+5.066%
2026-08-07	27.4000	27.4000	26.2300	26.2300	-4.964%	9	1,042	+6.748%
2026-08-06	27.6000	27.6000	27.6000	27.6000	+0.145%	17	1,037	+1.449%
2026-08-04	27.9200	27.9200	27.5600	27.5600	-9.521%	2	1,020	+1.597%
2026-08-03	33.0600	33.0600	30.4600	30.4600	-5.959%	11	1,020	-8.076%
2026-07-31	32.3900	32.3900	32.3900	32.3900	-3.486%	1	1,012	-13.554%
2026-07-30	33.5400	33.5600	33.5400	33.5600	-5.411%	50	1,012	-16.567%
2026-07-29	34.9200	35.4800	34.9200	35.4800	+0.283%	5	1,002	-21.082%
2026-07-28	35.3800	35.3800	35.3800	35.3800	+6.534%	5	998	-20.859%
2026-07-27	33.5500	33.5500	33.2100	33.2100	-2.524%	3	998	-15.688%
2026-07-24	34.0400	34.0700	34.0400	34.0700	+4.221%	4	997	-17.816%
2026-07-23	32.6900	32.6900	32.6900	32.6900	+4.474%	1	997	-14.347%
2026-07-22	31.2900	31.2900	31.2900	31.2900	-0.509%	20	996	-10.515%
2026-07-21	31.1500	31.4500	30.6600	31.4500	-4.291%	52	996	-10.970%
2026-07-17	35.5000	35.5000	32.8600	32.8600	-6.833%	25	996	-14.790%
2026-07-16	32.7600	35.2700	32.7600	35.2700	+17.254%	62	1,004	-20.612%
2026-07-15	29.8500	30.0800	29.8500	30.0800	+1.794%	33	1,004	-6.915%
2026-07-13	29.3500	29.5500	29.3500	29.5500	+8.242%	42	1,032	-5.245%
2026-07-08	27.0000	27.3000	27.0000	27.3000	+1.111%	10	1,035	+2.564%
2026-07-07	27.5000	27.5000	27.0000	27.0000	+9.400%	7	1,040	+3.704%
2026-07-01	24.6800	24.6800	24.6800	24.6800	+3.697%	3	1,046	+13.452%
2026-06-30	23.8000	23.8000	23.8000	23.8000	-3.409%	1	1,046	+17.647%
2026-06-29	27.0800	27.0800	24.6400	24.6400	-21.529%	18	1,045	+13.636%
2026-06-25	31.4000	31.4000	31.4000	31.4000	+2.414%	10	1,050	-10.828%
2026-06-24	30.6600	30.6600	30.6600	30.6600	+7.165%	1	1,050	-8.676%
2026-06-23	27.9000	28.6100	27.9000	28.6100	+3.659%	24	1,050	-2.132%
2026-06-22	27.6900	28.2400	27.6000	27.6000	+0.620%	43	1,053	+1.449%
2026-06-18	26.5900	27.5800	26.5900	27.4300	+8.892%	5	1,053	+2.078%
2026-06-17	25.1400	25.2000	25.0700	25.1900	-3.818%	402	1,053	+11.155%
2026-06-16	26.0000	26.6500	26.0000	26.1900	+3.273%	166	1,093	+6.911%
2026-06-15	26.3900	26.5000	25.3600	25.3600	-8.973%	255	963	+10.410%
2026-06-12	27.8600	27.8600	27.8600	27.8600	+12.566%	1	789	+0.503%
2026-06-11	24.7500	24.7500	24.7500	24.7500	-6.674%	6	789	+13.131%
2026-06-09	25.2500	26.5200	25.2000	26.5200	+8.422%	5	789	+5.581%
2026-06-08	24.4600	24.4600	24.4600	24.4600	+2.989%	1	792	+14.473%
2026-06-05	23.7000	23.8000	23.4000	23.7500	+10.209%	35	792	+17.895%
2026-06-04	21.5500	21.5500	21.5500	21.5500	-1.147%	1	793	+29.930%
2026-06-03	21.5400	21.8000	21.5400	21.8000	+8.081%	4	794	+28.440%
2026-06-02	20.3000	20.3000	20.1000	20.1700	-9.308%	3	794	+38.820%
2026-06-01	20.5500	22.2400	20.5500	22.2400	+6.923%	3	793	+25.899%
2026-05-29	21.0000	23.4500	20.7200	20.8000	+20.650%	32	794	+34.615%
2026-05-28	17.9300	18.1100	17.2400	17.2400	-1.822%	23	789	+62.413%
2026-05-27	17.9200	17.9200	17.5600	17.5600	-5.642%	3	779	+59.453%
2026-05-26	18.8500	19.0200	18.6100	18.6100	-15.023%	14	776	+50.457%
2026-05-22	22.5000	22.5000	19.8500	21.9000	-11.372%	10	771	+27.854%
2026-05-21	24.7100	24.7100	24.7100	24.7100	+1.520%	80	771	+13.314%
2026-05-20	25.5700	25.5700	24.3400	24.3400	-12.162%	95	771	+15.037%
2026-05-19	27.7100	27.7100	27.7100	27.7100	+7.237%	1	712	+1.047%
2026-05-18	25.9200	25.9200	25.8400	25.8400	+0.545%	2	712	+8.359%
2026-05-15	27.1400	27.8300	25.7000	25.7000	-6.715%	3	712	+8.949%
2026-05-14	28.4700	28.4700	27.5500	27.5500	-10.348%	8	713	+1.633%
2026-05-12	30.7300	30.7300	30.7300	30.7300	+8.702%	1	710	-8.884%
2026-05-11	28.2700	28.2700	28.2700	28.2700	-6.235%	3	710	-0.955%
2026-05-06	30.1500	30.1500	30.1500	30.1500	-6.366%	1	713	-7.131%
2026-05-05	31.8000	32.2000	31.8000	32.2000	+11.922%	5	713	-13.043%
2026-05-01	28.7700	28.7700	28.7700	28.7700	-5.579%	20	706	-2.676%
2026-04-29	30.4700	30.4700	30.4700	30.4700	+11.245%	1	706	-8.106%
2026-04-27	27.3900	27.3900	27.3900	27.3900	-0.036%	1	706	+2.227%
2026-04-24	27.9500	27.9500	27.1200	27.4000	+4.103%	18	706	+2.190%
2026-04-23	26.8700	26.8700	26.3200	26.3200	+0.843%	4	705	+6.383%
2026-04-22	25.5300	26.1000	25.5300	26.1000	-5.263%	3	701	+7.280%
2026-04-21	26.5000	27.5500	26.5000	27.5500	+0.694%	22	700	+1.633%
2026-04-20	28.6000	28.6000	26.5000	27.3600	+14.238%	94	700	+2.339%
2026-04-16	24.1500	24.1500	23.9500	23.9500	-5.186%	8	639	+16.910%
2026-04-15	25.0000	25.2600	25.0000	25.2600	+12.267%	4	639	+10.847%
2026-04-14	22.5000	22.5000	22.5000	22.5000	+1.856%	2	639	+24.444%
2026-04-13	22.0900	22.0900	22.0900	22.0900	-3.368%	10	639	+26.754%
2026-04-08	22.8600	22.8600	22.8600	22.8600	-5.145%	1	639	+22.485%
2026-04-07	24.1000	24.1000	24.1000	24.1000	+3.969%	1	639	+16.183%
2026-04-06	23.1800	23.1800	23.1800	23.1800	-14.021%	10	639	+20.794%
2026-03-31	28.7400	28.8000	26.9600	26.9600	-9.500%	8	639	+3.858%
2026-03-30	30.5000	30.5000	29.7900	29.7900	+8.485%	6	642	-6.009%
2026-03-27	27.0000	27.4600	27.0000	27.4600	+6.807%	6	642	+1.966%
2026-03-24	25.9000	25.9000	25.7100	25.7100	+0.863%	4	641	+8.907%
2026-03-23	25.4900	25.4900	25.4900	25.4900	+6.208%	1	642	+9.847%
2026-03-20	24.0000	24.0000	24.0000	24.0000	-8.046%	20	642	+16.667%
2026-03-13	26.1000	26.1000	26.1000	26.1000	+6.098%	1	622	+7.280%
2026-03-05	24.6000	24.6000	24.6000	24.6000	-11.670%	3	622	+13.821%
2026-03-02	27.8500	27.8500	27.8500	27.8500	-3.164%	1	622	+0.539%
2026-02-24	28.7600	28.7600	28.7600	28.7600	-0.828%	1	622	-2.643%
2026-02-23	29.5000	29.5000	29.0000	29.0000	-2.390%	2	623	-3.448%
2026-02-17	29.5800	29.7100	29.5800	29.7100	+2.448%	6	622	-5.756%
2026-02-12	29.0000	29.0000	29.0000	29.0000	+13.503%	140	620	-3.448%
2026-02-11	25.6200	25.6200	25.5500	25.5500	+0.196%	2	620	+9.589%
2026-02-10	25.5000	25.5000	25.5000	25.5000	+2.823%	1	621	+9.804%
2026-02-09	24.9500	24.9500	24.8000	24.8000	-5.524%	4	621	+12.903%
2026-02-05	26.2500	26.2500	26.2500	26.2500	+12.661%	10	621	+6.667%
2026-02-02	23.3000	23.3000	22.3500	23.3000	-0.214%	10	621	+20.172%
2026-01-20	23.2000	23.3500	23.2000	23.3500	+2.367%	2	617	+19.914%
2026-01-16	23.0000	23.1700	22.4000	22.8100	-18.068%	119	708	+22.753%
2026-01-09	27.2800	27.8400	27.2800	27.8400	-7.354%	6	708	+0.575%
2026-01-07	29.7900	30.0500	29.7900	30.0500	+3.087%	2	708	-6.822%
2026-01-05	30.0000	30.0000	29.0800	29.1500	-7.460%	34	708	-3.945%
2026-01-02	31.5000	31.5000	31.5000	31.5000	-6.250%	1	701	-11.111%
2025-12-29	33.9000	33.9000	33.6000	33.6000	-1.293%	2	701	-16.667%
2025-12-26	34.1400	34.1400	34.0400	34.0400	+7.756%	6	701	-17.744%
2025-12-22	31.5900	31.5900	31.5900	31.5900	-9.172%	1	699	-11.364%
2025-12-19	34.7800	34.7800	34.7800	34.7800	+8.994%	1	699	-19.494%
2025-12-12	31.9100	31.9100	31.8800	31.9100	+0.536%	30	698	-12.253%
2025-12-11	32.0000	32.2000	31.7400	31.7400	-22.680%	5	692	-11.783%
2025-12-01	41.0500	41.0500	41.0500	41.0500	+10.946%	1	692	-31.790%
2025-11-14	38.9200	38.9200	37.0000	37.0000	+1.148%	11	692	-24.324%
2025-11-07	36.5800	36.5800	36.5800	36.5800	+6.741%	1	692	-23.455%
2025-11-05	34.2900	34.2900	34.2700	34.2700	-4.673%	10	691	-18.296%
2025-11-03	35.9500	35.9500	35.9500	35.9500	+12.344%	5	688	-22.114%
2025-10-31	31.7500	32.0000	31.7500	32.0000	-4.134%	2	688	-12.500%
2025-10-24	33.5900	33.5900	33.3800	33.3800	+15.502%	5	688	-16.117%
2025-10-13	28.7000	28.9000	28.7000	28.9000	+0.522%	2	687	-3.114%
2025-10-10	28.7000	28.7500	28.7000	28.7500	-0.519%	2	687	-2.609%
2025-10-09	29.1500	29.1500	28.9000	28.9000	-10.526%	26	687	-3.114%
2025-10-07	32.2500	32.3000	32.2500	32.3000	-14.708%	2	684	-13.313%
2025-07-21	37.9000	38.0000	37.8700	37.8700	-2.648%	18	684	-26.063%
2025-07-18	38.8000	39.0500	38.7500	38.9000	+1.381%	38	688	-28.021%
2025-07-17	39.3400	39.3400	37.8600	38.3700	-8.968%	667	694	-27.026%
2025-07-15	42.0500	42.2500	42.0500	42.1500	-2.317%	32	53	-33.571%
2025-07-14	43.1300	43.2500	43.0500	43.1500	0.000%	74	37	-35.110%

.dark-mode .Fsdty9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fsdty9{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P80ASTS Mar 19 2027 80.00 Put (ASTS270319P00080000)option OPRA

ASTS20270319P80
ASTS Mar 19 2027 80.00 Put (ASTS270319P00080000)
option OPRA