Dark

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

EOD

Sep 30, 2026

35.00-0.029%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	35.0000	35.0000	35.0000	35.0000	-0.029%	1	977	0.000%
2026-09-29	35.4000	35.4500	35.0100	35.0100	+1.478%	11	977	-0.029%
2026-09-24	34.5000	34.5000	34.5000	34.5000	+4.293%	4	977	+1.449%
2026-09-23	33.2500	33.2500	33.0800	33.0800	+2.733%	2	977	+5.804%
2026-09-22	32.2000	32.2000	32.2000	32.2000	-3.158%	12	978	+8.696%
2026-09-21	33.4900	33.4900	33.2500	33.2500	-7.123%	40	978	+5.263%
2026-09-18	35.8000	35.8000	35.8000	35.8000	+10.324%	10	978	-2.235%
2026-09-17	32.4000	32.4500	32.4000	32.4500	-9.610%	11	978	+7.858%
2026-09-16	35.9000	35.9000	35.9000	35.9000	+1.844%	1	979	-2.507%
2026-09-15	35.2500	35.2500	35.2500	35.2500	+0.142%	10	979	-0.709%
2026-09-14	35.2100	35.2500	35.2000	35.2000	+1.149%	40	979	-0.568%
2026-09-11	34.7500	34.8000	34.7000	34.8000	-1.556%	40	979	+0.575%
2026-09-10	33.7500	35.3500	33.7500	35.3500	+5.522%	27	979	-0.990%
2026-09-09	33.2000	33.5500	33.2000	33.5000	+7.200%	44	981	+4.478%
2026-09-08	31.2500	31.2500	31.2500	31.2500	-8.358%	10	988	+12.000%
2026-09-04	34.0000	34.1000	34.0000	34.1000	-0.438%	11	992	+2.639%
2026-09-03	34.3000	34.3000	34.2500	34.2500	-2.975%	10	992	+2.190%
2026-09-02	35.2700	35.3000	35.2700	35.3000	-7.105%	5	992	-0.850%
2026-09-01	38.0000	38.0000	38.0000	38.0000	+3.967%	73	991	-7.895%
2026-08-31	37.2500	37.3000	36.5000	36.5500	-1.296%	32	1,057	-4.241%
2026-08-28	36.7000	37.0500	36.7000	37.0300	+2.011%	66	1,059	-5.482%
2026-08-26	36.3500	36.4000	36.3000	36.3000	+5.831%	27	1,059	-3.581%
2026-08-20	34.6500	34.6500	34.3000	34.3000	+2.510%	54	1,045	+2.041%
2026-08-19	32.9000	33.4600	32.9000	33.4600	+1.302%	101	1,024	+4.603%
2026-08-18	32.7500	33.0300	32.6000	33.0300	-21.075%	4	1,101	+5.964%
2026-07-17	43.4400	43.4500	41.8500	41.8500	-4.058%	16	1,102	-16.368%
2026-07-16	40.3300	43.9300	40.3300	43.6200	+18.726%	19	1,102	-19.762%
2026-07-13	36.7300	36.7400	36.7300	36.7400	+5.152%	2	1,089	-4.736%
2026-07-09	35.2000	35.2000	34.8000	34.9400	+19.290%	3	1,089	+0.172%
2026-07-02	29.5300	29.5300	29.2900	29.2900	-4.933%	2	1,090	+19.495%
2026-07-01	30.3300	30.8100	29.2600	30.8100	+2.189%	7	1,090	+13.599%
2026-06-30	30.0000	30.3100	30.0000	30.1500	-21.586%	13	1,090	+16.086%
2026-06-25	39.5900	39.5900	38.4500	38.4500	+1.854%	110	1,089	-8.973%
2026-06-24	37.7500	37.7500	37.7500	37.7500	+9.325%	25	1,089	-7.285%
2026-06-23	34.5300	34.5300	34.5300	34.5300	-2.924%	1	1,089	+1.361%
2026-06-22	34.5500	35.6900	34.5500	35.5700	+4.158%	15	1,089	-1.602%
2026-06-18	34.1900	34.2600	34.1500	34.1500	+8.758%	22	1,087	+2.489%
2026-06-17	31.8200	32.0200	31.4000	31.4000	-6.742%	3	1,087	+11.465%
2026-06-16	33.6300	33.6700	32.8800	33.6700	-1.665%	15	1,085	+3.950%
2026-06-12	33.1500	34.2500	32.9400	34.2400	+3.695%	13	1,084	+2.220%
2026-06-09	29.4500	33.0200	28.8500	33.0200	+6.861%	7	1,080	+5.996%
2026-06-08	30.9000	30.9000	30.9000	30.9000	-0.323%	2	1,080	+13.269%
2026-06-05	30.1200	31.6300	29.7200	31.0000	+14.815%	34	1,080	+12.903%
2026-06-04	28.4000	28.4000	27.0000	27.0000	+7.143%	102	1,076	+29.630%
2026-06-02	27.0000	27.0000	25.1200	25.2000	-11.048%	9	1,075	+38.889%
2026-06-01	28.3300	28.3300	28.3300	28.3300	+1.179%	1	1,075	+23.544%
2026-05-29	26.8000	28.0000	26.8000	28.0000	+27.447%	12	1,074	+25.000%
2026-05-28	22.9000	22.9700	21.9700	21.9700	+0.457%	4	1,062	+59.308%
2026-05-27	21.8700	21.8700	21.8700	21.8700	-8.837%	1	1,061	+60.037%
2026-05-26	24.8600	25.2500	23.0000	23.9900	-13.394%	34	1,060	+45.894%
2026-05-22	28.1300	28.4900	27.7000	27.7000	-6.102%	60	1,057	+26.354%
2026-05-21	30.2000	30.7500	29.5000	29.5000	-4.221%	17	1,047	+18.644%
2026-05-20	30.7000	30.8000	30.7000	30.8000	-1.754%	12	1,047	+13.636%
2026-05-19	31.5500	31.5500	31.3500	31.3500	-6.166%	2	1,039	+11.643%
2026-05-18	33.4100	33.4100	33.4100	33.4100	+0.633%	5	1,039	+4.759%
2026-05-14	33.2000	33.2000	33.2000	33.2000	-5.413%	1	1,039	+5.422%
2026-05-13	35.1000	35.1000	35.1000	35.1000	-10.573%	4	1,040	-0.285%
2026-05-07	39.2500	39.2500	39.2500	39.2500	-1.034%	2	1,040	-10.828%
2026-05-05	39.6600	39.6600	39.6600	39.6600	+15.627%	4	1,040	-11.750%
2026-04-27	34.3000	34.3000	34.3000	34.3000	+0.029%	16	1,040	+2.041%
2026-04-24	34.2500	34.4400	34.2500	34.2900	+0.528%	4	1,056	+2.071%
2026-04-23	33.3900	34.1100	33.3900	34.1100	+4.153%	3	1,056	+2.609%
2026-04-22	32.7500	32.7500	32.7500	32.7500	-3.591%	2	1,056	+6.870%
2026-04-21	33.2200	34.0400	33.2200	33.9700	-0.702%	59	1,056	+3.032%
2026-04-20	34.8000	34.8800	34.2100	34.2100	+8.776%	3	1,009	+2.309%
2026-04-17	31.4500	31.4500	31.4500	31.4500	-1.194%	10	1,009	+11.288%
2026-04-15	31.6100	31.8300	31.5700	31.8300	+1.466%	12	1,009	+9.959%
2026-04-14	26.4400	31.3700	26.4400	31.3700	+6.701%	25	1,009	+11.572%
2026-04-10	29.4000	29.4000	29.4000	29.4000	+1.379%	20	1,030	+19.048%
2026-04-09	29.0000	29.0000	29.0000	29.0000	-7.259%	1	1,010	+20.690%
2026-04-02	31.2700	31.2700	31.2700	31.2700	-2.434%	1	1,009	+11.928%
2026-04-01	32.0500	32.0500	32.0500	32.0500	+1.328%	25	1,009	+9.204%
2026-03-27	31.6300	31.6300	31.6300	31.6300	+7.220%	1	1,009	+10.654%
2026-03-25	29.8700	29.8700	29.5000	29.5000	-9.091%	17	1,008	+18.644%
2026-03-24	32.4500	32.4500	32.4500	32.4500	+2.787%	1	992	+7.858%
2026-03-23	31.6200	31.6200	31.5700	31.5700	-1.375%	5	992	+10.865%
2026-03-20	32.0100	32.0100	32.0100	32.0100	+3.626%	1	992	+9.341%
2026-03-19	30.8900	30.8900	30.8900	30.8900	+2.625%	1	992	+13.305%
2026-03-18	30.1000	30.1000	30.1000	30.1000	-6.667%	1	992	+16.279%
2026-03-16	32.2500	32.2500	32.2500	32.2500	+2.707%	1	993	+8.527%
2026-03-05	31.5000	32.3000	31.4000	31.4000	+8.463%	4	993	+11.465%
2026-03-04	28.9500	28.9500	28.9500	28.9500	-16.834%	1	990	+20.898%
2026-02-26	34.8100	34.8100	34.8100	34.8100	+14.809%	1	990	+0.546%
2026-02-04	30.3200	30.3200	30.3200	30.3200	+15.593%	3	990	+15.435%
2026-01-29	26.2300	26.2300	26.2300	26.2300	-10.782%	1	990	+33.435%
2026-01-27	29.4000	29.4000	29.4000	29.4000	-1.342%	24	991	+19.048%
2026-01-26	29.8000	29.8000	29.8000	29.8000	+6.050%	24	985	+17.450%
2026-01-23	27.2000	28.1000	27.2000	28.1000	+0.537%	7	983	+24.555%
2026-01-22	27.9000	28.1000	27.9000	27.9500	-6.615%	4	984	+25.224%
2026-01-21	29.9300	29.9300	29.9300	29.9300	+3.207%	1	982	+16.940%
2026-01-20	28.5000	29.1000	28.5000	29.0000	+1.754%	4	983	+20.690%
2026-01-16	29.8000	29.8000	28.4000	28.5000	-17.391%	73	944	+22.807%
2026-01-13	34.5700	34.5700	34.5000	34.5000	+2.679%	22	944	+1.449%
2026-01-09	33.6000	33.6000	33.6000	33.6000	-9.750%	1	924	+4.167%
2026-01-07	36.1000	37.2300	36.1000	37.2300	+6.768%	60	923	-5.990%
2026-01-06	34.9100	34.9100	34.8700	34.8700	-5.680%	2	918	+0.373%
2026-01-05	36.9700	36.9700	36.9700	36.9700	-9.829%	5	915	-5.329%
2025-12-31	41.0000	41.0000	41.0000	41.0000	+2.500%	10	915	-14.634%
2025-12-30	40.0000	40.0000	40.0000	40.0000	-3.730%	10	915	-12.500%
2025-12-26	41.5500	41.5500	41.5500	41.5500	+7.922%	1	905	-15.764%
2025-12-24	38.5000	38.5000	38.5000	38.5000	+1.316%	7	898	-9.091%
2025-12-23	38.0000	38.0000	38.0000	38.0000	-1.247%	3	898	-7.895%
2025-12-22	38.8000	38.8000	38.4800	38.4800	-4.870%	30	895	-9.044%
2025-12-19	40.4500	40.4500	40.4500	40.4500	-7.648%	1	895	-13.473%
2025-12-18	43.8000	43.8000	43.8000	43.8000	+9.227%	4	895	-20.091%
2025-12-12	40.1000	40.1000	40.1000	40.1000	+1.391%	20	899	-12.718%
2025-12-11	39.5500	39.5500	39.5500	39.5500	-15.491%	25	879	-11.504%
2025-12-03	46.8000	46.8000	46.8000	46.8000	-4.878%	1	854	-25.214%
2025-11-24	49.2000	49.2000	49.2000	49.2000	-0.102%	20	854	-28.862%
2025-11-20	48.4000	49.2500	48.4000	49.2500	+4.123%	2	834	-28.934%
2025-11-18	47.3000	47.3000	47.3000	47.3000	-0.839%	20	834	-26.004%
2025-11-17	46.6000	47.7000	46.6000	47.7000	+3.696%	14	814	-26.625%
2025-11-13	46.0000	46.0000	46.0000	46.0000	+3.371%	1	801	-23.913%
2025-11-12	44.5000	44.5000	44.5000	44.5000	+0.112%	1	801	-21.348%
2025-11-07	44.4500	44.4500	44.4500	44.4500	+2.419%	1	800	-21.260%
2025-11-06	43.4000	43.4000	43.4000	43.4000	+12.145%	21	800	-19.355%
2025-10-31	39.5000	40.5000	38.5100	38.7000	-9.261%	760	780	-9.561%
2025-10-22	42.6500	42.6500	42.6500	42.6500	+19.468%	1	36	-17.937%
2025-10-09	37.1000	37.1000	35.7000	35.7000	-10.638%	11	36	-1.961%
2025-10-07	39.8000	40.0000	39.8000	39.9500	-5.645%	13	32	-12.390%
2025-10-03	42.3000	42.3400	42.3000	42.3400	-1.190%	25	26	-17.336%
2025-10-02	44.0500	44.0500	42.2900	42.8500	-8.733%	30	30	-18.320%
2025-08-25	46.9500	46.9500	46.9500	46.9500	-5.533%	1	2	-25.453%
2025-08-22	49.7000	49.7000	49.7000	49.7000	-3.307%	1	1	-29.577%
2025-08-21	51.4000	51.4000	51.4000	51.4000	+11.135%	2	2	-31.907%
2025-07-25	46.2500	46.2500	46.2500	46.2500	0.000%	2	2	-24.324%

.dark-mode .gd4ffX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gd4ffX{ 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