Dark

ASTS20270319P90
ASTS Mar 19 2027 90.00 Put (ASTS270319P00090000)
option OPRA

Inactive

Jul 17, 2026

41.85-4.058%(-1.77)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	43.4400	43.4500	41.8500	41.8500	-4.058%	16	1,102	0.000%
2026-07-16	40.3300	43.9300	40.3300	43.6200	+18.726%	19	1,102	-4.058%
2026-07-13	36.7300	36.7400	36.7300	36.7400	+5.152%	2	1,089	+13.909%
2026-07-09	35.2000	35.2000	34.8000	34.9400	+19.290%	3	1,089	+19.777%
2026-07-02	29.5300	29.5300	29.2900	29.2900	-4.933%	2	1,090	+42.882%
2026-07-01	30.3300	30.8100	29.2600	30.8100	+2.189%	7	1,090	+35.833%
2026-06-30	30.0000	30.3100	30.0000	30.1500	-21.586%	13	1,090	+38.806%
2026-06-25	39.5900	39.5900	38.4500	38.4500	+1.854%	110	1,089	+8.843%
2026-06-24	37.7500	37.7500	37.7500	37.7500	+9.325%	25	1,089	+10.861%
2026-06-23	34.5300	34.5300	34.5300	34.5300	-2.924%	1	1,089	+21.199%
2026-06-22	34.5500	35.6900	34.5500	35.5700	+4.158%	15	1,089	+17.655%
2026-06-18	34.1900	34.2600	34.1500	34.1500	+8.758%	22	1,087	+22.548%
2026-06-17	31.8200	32.0200	31.4000	31.4000	-6.742%	3	1,087	+33.280%
2026-06-16	33.6300	33.6700	32.8800	33.6700	-1.665%	15	1,085	+24.295%
2026-06-12	33.1500	34.2500	32.9400	34.2400	+3.695%	13	1,084	+22.225%
2026-06-09	29.4500	33.0200	28.8500	33.0200	+6.861%	7	1,080	+26.741%
2026-06-08	30.9000	30.9000	30.9000	30.9000	-0.323%	2	1,080	+35.437%
2026-06-05	30.1200	31.6300	29.7200	31.0000	+14.815%	34	1,080	+35.000%
2026-06-04	28.4000	28.4000	27.0000	27.0000	+7.143%	102	1,076	+55.000%
2026-06-02	27.0000	27.0000	25.1200	25.2000	-11.048%	9	1,075	+66.071%
2026-06-01	28.3300	28.3300	28.3300	28.3300	+1.179%	1	1,075	+47.723%
2026-05-29	26.8000	28.0000	26.8000	28.0000	+27.447%	12	1,074	+49.464%
2026-05-28	22.9000	22.9700	21.9700	21.9700	+0.457%	4	1,062	+90.487%
2026-05-27	21.8700	21.8700	21.8700	21.8700	-8.837%	1	1,061	+91.358%
2026-05-26	24.8600	25.2500	23.0000	23.9900	-13.394%	34	1,060	+74.448%
2026-05-22	28.1300	28.4900	27.7000	27.7000	-6.102%	60	1,057	+51.083%
2026-05-21	30.2000	30.7500	29.5000	29.5000	-4.221%	17	1,047	+41.864%
2026-05-20	30.7000	30.8000	30.7000	30.8000	-1.754%	12	1,047	+35.877%
2026-05-19	31.5500	31.5500	31.3500	31.3500	-6.166%	2	1,039	+33.493%
2026-05-18	33.4100	33.4100	33.4100	33.4100	+0.633%	5	1,039	+25.262%
2026-05-14	33.2000	33.2000	33.2000	33.2000	-5.413%	1	1,039	+26.054%
2026-05-13	35.1000	35.1000	35.1000	35.1000	-10.573%	4	1,040	+19.231%
2026-05-07	39.2500	39.2500	39.2500	39.2500	-1.034%	2	1,040	+6.624%
2026-05-05	39.6600	39.6600	39.6600	39.6600	+15.627%	4	1,040	+5.522%
2026-04-27	34.3000	34.3000	34.3000	34.3000	+0.029%	16	1,040	+22.012%
2026-04-24	34.2500	34.4400	34.2500	34.2900	+0.528%	4	1,056	+22.047%
2026-04-23	33.3900	34.1100	33.3900	34.1100	+4.153%	3	1,056	+22.691%
2026-04-22	32.7500	32.7500	32.7500	32.7500	-3.591%	2	1,056	+27.786%
2026-04-21	33.2200	34.0400	33.2200	33.9700	-0.702%	59	1,056	+23.197%
2026-04-20	34.8000	34.8800	34.2100	34.2100	+8.776%	3	1,009	+22.333%
2026-04-17	31.4500	31.4500	31.4500	31.4500	-1.194%	10	1,009	+33.068%
2026-04-15	31.6100	31.8300	31.5700	31.8300	+1.466%	12	1,009	+31.480%
2026-04-14	26.4400	31.3700	26.4400	31.3700	+6.701%	25	1,009	+33.408%
2026-04-10	29.4000	29.4000	29.4000	29.4000	+1.379%	20	1,030	+42.347%
2026-04-09	29.0000	29.0000	29.0000	29.0000	-7.259%	1	1,010	+44.310%
2026-04-02	31.2700	31.2700	31.2700	31.2700	-2.434%	1	1,009	+33.834%
2026-04-01	32.0500	32.0500	32.0500	32.0500	+1.328%	25	1,009	+30.577%
2026-03-27	31.6300	31.6300	31.6300	31.6300	+7.220%	1	1,009	+32.311%
2026-03-25	29.8700	29.8700	29.5000	29.5000	-9.091%	17	1,008	+41.864%
2026-03-24	32.4500	32.4500	32.4500	32.4500	+2.787%	1	992	+28.968%
2026-03-23	31.6200	31.6200	31.5700	31.5700	-1.375%	5	992	+32.563%
2026-03-20	32.0100	32.0100	32.0100	32.0100	+3.626%	1	992	+30.740%
2026-03-19	30.8900	30.8900	30.8900	30.8900	+2.625%	1	992	+35.481%
2026-03-18	30.1000	30.1000	30.1000	30.1000	-6.667%	1	992	+39.037%
2026-03-16	32.2500	32.2500	32.2500	32.2500	+2.707%	1	993	+29.767%
2026-03-05	31.5000	32.3000	31.4000	31.4000	+8.463%	4	993	+33.280%
2026-03-04	28.9500	28.9500	28.9500	28.9500	-16.834%	1	990	+44.560%
2026-02-26	34.8100	34.8100	34.8100	34.8100	+14.809%	1	990	+20.224%
2026-02-04	30.3200	30.3200	30.3200	30.3200	+15.593%	3	990	+38.028%
2026-01-29	26.2300	26.2300	26.2300	26.2300	-10.782%	1	990	+59.550%
2026-01-27	29.4000	29.4000	29.4000	29.4000	-1.342%	24	991	+42.347%
2026-01-26	29.8000	29.8000	29.8000	29.8000	+6.050%	24	985	+40.436%
2026-01-23	27.2000	28.1000	27.2000	28.1000	+0.537%	7	983	+48.932%
2026-01-22	27.9000	28.1000	27.9000	27.9500	-6.615%	4	984	+49.732%
2026-01-21	29.9300	29.9300	29.9300	29.9300	+3.207%	1	982	+39.826%
2026-01-20	28.5000	29.1000	28.5000	29.0000	+1.754%	4	983	+44.310%
2026-01-16	29.8000	29.8000	28.4000	28.5000	-17.391%	73	944	+46.842%
2026-01-13	34.5700	34.5700	34.5000	34.5000	+2.679%	22	944	+21.304%
2026-01-09	33.6000	33.6000	33.6000	33.6000	-9.750%	1	924	+24.554%
2026-01-07	36.1000	37.2300	36.1000	37.2300	+6.768%	60	923	+12.409%
2026-01-06	34.9100	34.9100	34.8700	34.8700	-5.680%	2	918	+20.017%
2026-01-05	36.9700	36.9700	36.9700	36.9700	-9.829%	5	915	+13.200%
2025-12-31	41.0000	41.0000	41.0000	41.0000	+2.500%	10	915	+2.073%
2025-12-30	40.0000	40.0000	40.0000	40.0000	-3.730%	10	915	+4.625%
2025-12-26	41.5500	41.5500	41.5500	41.5500	+7.922%	1	905	+0.722%
2025-12-24	38.5000	38.5000	38.5000	38.5000	+1.316%	7	898	+8.701%
2025-12-23	38.0000	38.0000	38.0000	38.0000	-1.247%	3	898	+10.132%
2025-12-22	38.8000	38.8000	38.4800	38.4800	-4.870%	30	895	+8.758%
2025-12-19	40.4500	40.4500	40.4500	40.4500	-7.648%	1	895	+3.461%
2025-12-18	43.8000	43.8000	43.8000	43.8000	+9.227%	4	895	-4.452%
2025-12-12	40.1000	40.1000	40.1000	40.1000	+1.391%	20	899	+4.364%
2025-12-11	39.5500	39.5500	39.5500	39.5500	-15.491%	25	879	+5.815%
2025-12-03	46.8000	46.8000	46.8000	46.8000	-4.878%	1	854	-10.577%
2025-11-24	49.2000	49.2000	49.2000	49.2000	-0.102%	20	854	-14.939%
2025-11-20	48.4000	49.2500	48.4000	49.2500	+4.123%	2	834	-15.025%
2025-11-18	47.3000	47.3000	47.3000	47.3000	-0.839%	20	834	-11.522%
2025-11-17	46.6000	47.7000	46.6000	47.7000	+3.696%	14	814	-12.264%
2025-11-13	46.0000	46.0000	46.0000	46.0000	+3.371%	1	801	-9.022%
2025-11-12	44.5000	44.5000	44.5000	44.5000	+0.112%	1	801	-5.955%
2025-11-07	44.4500	44.4500	44.4500	44.4500	+2.419%	1	800	-5.849%
2025-11-06	43.4000	43.4000	43.4000	43.4000	+12.145%	21	800	-3.571%
2025-10-31	39.5000	40.5000	38.5100	38.7000	-9.261%	760	780	+8.140%
2025-10-22	42.6500	42.6500	42.6500	42.6500	+19.468%	1	36	-1.876%
2025-10-09	37.1000	37.1000	35.7000	35.7000	-10.638%	11	36	+17.227%
2025-10-07	39.8000	40.0000	39.8000	39.9500	-5.645%	13	32	+4.756%
2025-10-03	42.3000	42.3400	42.3000	42.3400	-1.190%	25	26	-1.157%
2025-10-02	44.0500	44.0500	42.2900	42.8500	-8.733%	30	30	-2.334%
2025-08-25	46.9500	46.9500	46.9500	46.9500	-5.533%	1	2	-10.863%
2025-08-22	49.7000	49.7000	49.7000	49.7000	-3.307%	1	1	-15.795%
2025-08-21	51.4000	51.4000	51.4000	51.4000	+11.135%	2	2	-18.580%
2025-07-25	46.2500	46.2500	46.2500	46.2500	0.000%	2	2	-9.514%

.dark-mode .DKjCt4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DKjCt4{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P90ASTS Mar 19 2027 90.00 Put (ASTS270319P00090000)option OPRA

ASTS20270319P90
ASTS Mar 19 2027 90.00 Put (ASTS270319P00090000)
option OPRA