Dark

ASTS20270319P85
ASTS Mar 19 2027 85.00 Put (ASTS270319P00085000)
option OPRA

EOD

Sep 23, 2026

29.80+5.824%(+1.64)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	29.5500	29.8000	29.5500	29.8000	+5.824%	15	556	0.000%
2026-09-22	28.1600	28.1600	28.1600	28.1600	-4.250%	1	552	+5.824%
2026-09-21	29.4100	29.4100	29.4100	29.4100	-7.224%	1	551	+1.326%
2026-09-18	31.7000	31.7000	31.7000	31.7000	+0.539%	1	550	-5.994%
2026-09-16	31.5300	31.5300	31.5300	31.5300	+0.254%	1	549	-5.487%
2026-09-15	31.4500	31.4500	31.4500	31.4500	+1.945%	11	549	-5.246%
2026-09-14	31.8000	31.8000	30.5500	30.8500	+0.489%	31	549	-3.404%
2026-09-11	31.1000	31.1500	30.5000	30.7000	-1.603%	113	534	-2.932%
2026-09-10	30.5000	31.2500	30.5000	31.2000	-0.952%	11	534	-4.487%
2026-09-02	31.5300	31.5300	31.5000	31.5000	-2.928%	100	529	-5.397%
2026-08-31	33.0500	33.1500	32.3500	32.4500	-1.667%	20	429	-8.166%
2026-08-28	32.3500	33.0000	32.3500	33.0000	+4.596%	33	429	-9.697%
2026-08-25	31.5500	31.5500	31.5500	31.5500	+2.769%	6	415	-5.547%
2026-08-20	30.7000	30.7000	30.7000	30.7000	+5.209%	81	409	-2.932%
2026-08-19	29.1800	29.1800	29.1800	29.1800	+0.794%	1	400	+2.125%
2026-08-18	29.0500	29.0500	28.9500	28.9500	+5.005%	39	400	+2.936%
2026-08-13	27.5700	27.5700	27.5700	27.5700	+0.255%	1	391	+8.089%
2026-08-12	27.2000	27.5000	27.2000	27.5000	-7.594%	2	390	+8.364%
2026-08-07	29.7600	29.7600	29.7600	29.7600	-4.309%	1	389	+0.134%
2026-08-06	31.1000	31.1000	31.1000	31.1000	-1.395%	11	390	-4.180%
2026-08-05	31.5400	31.5400	31.5400	31.5400	-0.095%	1	401	-5.517%
2026-08-04	31.5700	31.5700	31.5700	31.5700	-8.757%	1	401	-5.607%
2026-08-03	34.6000	34.6000	34.6000	34.6000	-7.214%	1	401	-13.873%
2026-07-27	37.2900	37.2900	37.2900	37.2900	+6.452%	5	400	-20.086%
2026-07-22	34.8600	35.1300	34.8600	35.0300	+0.806%	30	405	-14.930%
2026-07-21	34.6500	34.7500	34.6500	34.7500	-4.664%	20	375	-14.245%
2026-07-17	36.4500	36.4500	36.4500	36.4500	-3.495%	38	375	-18.244%
2026-07-16	37.7700	37.7700	37.7700	37.7700	+22.233%	5	383	-21.101%
2026-07-09	30.5000	30.9000	30.5000	30.9000	+1.980%	107	388	-3.560%
2026-07-08	30.3000	30.3000	30.3000	30.3000	-0.818%	10	291	-1.650%
2026-07-07	30.5500	30.5500	30.5500	30.5500	+6.113%	14	291	-2.455%
2026-07-06	29.0500	29.0500	28.7900	28.7900	+9.468%	2	305	+3.508%
2026-07-01	26.3000	26.3000	26.3000	26.3000	-2.952%	5	305	+13.308%
2026-06-30	27.1000	27.1000	27.1000	27.1000	-1.812%	4	310	+9.963%
2026-06-29	28.0100	28.0100	27.6000	27.6000	-17.538%	14	306	+7.971%
2026-06-24	33.4700	33.4700	33.4700	33.4700	+5.417%	1	295	-10.965%
2026-06-22	31.9700	31.9700	31.7500	31.7500	+3.996%	3	294	-6.142%
2026-06-18	30.5200	30.5300	30.5200	30.5300	+6.898%	6	289	-2.391%
2026-06-17	28.5600	28.5600	28.5600	28.5600	-4.064%	2	289	+4.342%
2026-06-16	29.7700	29.7700	29.7700	29.7700	+3.728%	2	291	+0.101%
2026-06-15	28.2500	28.7000	28.2500	28.7000	-5.902%	3	289	+3.833%
2026-06-12	29.4200	30.5000	29.4200	30.5000	+11.722%	4	290	-2.295%
2026-06-09	27.3000	27.3000	27.3000	27.3000	-1.408%	5	288	+9.158%
2026-06-08	27.6900	27.6900	27.6900	27.6900	-1.948%	2	283	+7.620%
2026-06-05	26.7500	28.2400	26.7500	28.2400	+17.667%	25	281	+5.524%
2026-06-04	24.0000	24.0000	24.0000	24.0000	+4.530%	4	296	+24.167%
2026-06-02	22.9600	22.9600	22.9600	22.9600	-9.784%	2	300	+29.791%
2026-06-01	25.4500	25.4500	25.4500	25.4500	+30.647%	5	300	+17.092%
2026-05-28	20.3900	20.3900	19.4800	19.4800	-3.564%	5	295	+52.977%
2026-05-27	20.5000	20.8000	20.2000	20.2000	-3.810%	31	296	+47.525%
2026-05-26	21.7200	21.7200	19.6500	21.0000	-12.500%	102	267	+41.905%
2026-05-22	24.1800	24.6900	24.0000	24.0000	-9.536%	4	273	+24.167%
2026-05-21	27.0000	27.5000	26.5300	26.5300	-6.122%	13	261	+12.326%
2026-05-20	28.2800	28.2800	28.2600	28.2600	-6.579%	2	261	+5.449%
2026-05-18	30.2500	30.2500	30.2500	30.2500	-2.889%	2	263	-1.488%
2026-05-11	31.1500	31.1500	31.1500	31.1500	-5.319%	20	263	-4.334%
2026-05-08	33.0000	33.0000	32.9000	32.9000	+1.543%	3	243	-9.422%
2026-04-30	32.4000	32.4000	32.4000	32.4000	-4.566%	3	240	-8.025%
2026-04-29	33.8800	34.1500	33.8800	33.9500	+8.466%	28	240	-12.224%
2026-04-27	31.3000	31.3000	31.3000	31.3000	+3.096%	1	227	-4.792%
2026-04-24	30.3600	30.5600	30.3600	30.3600	+1.301%	6	227	-1.845%
2026-04-23	29.8100	30.4700	29.8100	29.9700	+4.062%	6	227	-0.567%
2026-04-22	28.8000	28.8000	28.8000	28.8000	-5.728%	5	227	+3.472%
2026-04-21	30.5600	30.5600	29.9200	30.5500	-0.294%	13	221	-2.455%
2026-04-20	31.9800	31.9800	30.6100	30.6400	+12.111%	8	221	-2.742%
2026-04-17	27.3300	27.3300	27.3300	27.3300	+1.335%	2	220	+9.038%
2026-04-16	27.7000	27.7000	26.9700	26.9700	-5.567%	8	220	+10.493%
2026-04-15	28.5600	28.5600	28.5600	28.5600	+5.000%	1	214	+4.342%
2026-04-07	27.2000	27.2000	27.2000	27.2000	+1.873%	1	214	+9.559%
2026-04-06	26.7000	26.7000	26.7000	26.7000	-3.191%	1	214	+11.610%
2026-04-02	30.4000	30.4000	27.5800	27.5800	-3.364%	2	213	+8.049%
2026-04-01	28.5400	28.5400	28.5400	28.5400	-14.908%	1	213	+4.415%
2026-03-30	33.5400	33.5400	33.5400	33.5400	+5.972%	3	213	-11.151%
2026-03-27	31.0700	31.6500	31.0700	31.6500	+20.986%	4	213	-5.845%
2026-03-25	26.1600	26.1600	26.1600	26.1600	-11.141%	1	216	+13.914%
2026-03-24	29.4400	29.4400	29.4400	29.4400	+8.635%	1	216	+1.223%
2026-03-20	27.1000	27.1000	27.1000	27.1000	-9.667%	1	216	+9.963%
2026-03-16	30.0000	30.0000	30.0000	30.0000	+16.822%	3	216	-0.667%
2026-03-04	25.4500	25.6800	25.4500	25.6800	-16.893%	8	216	+16.044%
2026-03-02	30.9500	30.9500	30.9000	30.9000	-2.891%	71	220	-3.560%
2026-02-19	31.8200	31.8200	31.8200	31.8200	+2.645%	1	150	-6.348%
2026-02-18	31.0000	31.0000	31.0000	31.0000	+5.983%	1	150	-3.871%
2026-02-05	29.2500	29.2500	29.2500	29.2500	+4.464%	1	150	+1.880%
2026-02-04	28.0000	28.0000	28.0000	28.0000	+7.568%	1	149	+6.429%
2026-01-26	26.0300	26.0300	26.0300	26.0300	+1.087%	3	149	+14.483%
2026-01-16	25.9500	26.2500	25.7500	25.7500	-11.996%	10	145	+15.728%
2026-01-15	29.2600	29.2600	29.2600	29.2600	-2.952%	1	145	+1.846%
2026-01-09	30.1500	30.1500	30.1500	30.1500	-3.055%	2	145	-1.161%
2026-01-06	31.1000	31.1000	31.1000	31.1000	-9.619%	1	145	-4.180%
2026-01-05	34.4100	34.4100	34.4100	34.4100	-1.938%	2	147	-13.397%
2026-01-02	35.0900	35.0900	35.0900	35.0900	-4.569%	2	147	-15.076%
2025-12-30	36.7700	36.7700	36.7700	36.7700	-2.853%	5	145	-18.956%
2025-12-26	38.0200	38.0200	37.8500	37.8500	-6.381%	2	145	-21.268%
2025-12-17	40.4300	40.4300	40.4300	40.4300	-8.633%	4	146	-26.292%
2025-11-20	44.2500	44.2500	44.2500	44.2500	+10.349%	4	146	-32.655%
2025-11-06	40.1000	40.1000	40.1000	40.1000	+3.484%	11	146	-25.686%
2025-11-04	38.5500	38.7500	38.3800	38.7500	+5.299%	4	135	-23.097%
2025-11-03	36.8000	36.8000	36.8000	36.8000	+4.249%	3	130	-19.022%
2025-10-31	35.6000	35.6100	34.6700	35.3000	+9.356%	106	130	-15.581%
2025-10-16	32.1100	32.4500	32.1100	32.2800	+3.197%	20	93	-7.683%
2025-10-14	31.2500	31.2800	31.2500	31.2800	-3.902%	10	110	-4.731%
2025-10-09	32.3500	32.5500	32.3500	32.5500	-3.982%	2	120	-8.449%
2025-10-08	33.9100	33.9200	33.9000	33.9000	-7.529%	10	120	-12.094%
2025-10-07	37.9500	38.0000	36.6600	36.6600	+1.551%	44	128	-18.712%
2025-10-06	36.0000	36.1000	36.0000	36.1000	-3.191%	2	86	-17.452%
2025-10-03	37.2900	37.2900	37.2900	37.2900	-27.381%	1	86	-20.086%
2025-09-11	51.3000	51.3500	51.3000	51.3500	+12.857%	10	85	-41.967%
2025-08-07	45.5000	45.5000	45.5000	45.5000	+4.839%	10	75	-34.505%
2025-08-01	44.0000	44.0000	43.3000	43.4000	+2.358%	15	65	-31.336%
2025-07-21	41.6200	42.4000	41.6200	42.4000	0.000%	25	50	-29.717%
2025-07-18	42.7300	42.7300	42.4000	42.4000	0.000%	25	0	-29.717%

.dark-mode .g4KvhN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g4KvhN{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P85ASTS Mar 19 2027 85.00 Put (ASTS270319P00085000)option OPRA

ASTS20270319P85
ASTS Mar 19 2027 85.00 Put (ASTS270319P00085000)
option OPRA