Dark

ASTS20270319P95
ASTS Mar 19 2027 95.00 Put (ASTS270319P00095000)
option OPRA

EOD

Oct 1, 2026

40.40+3.457%(+1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	40.4000	40.4000	40.4000	40.4000	+3.457%	2	425	0.000%
2026-09-30	39.0000	39.0500	39.0000	39.0500	-1.014%	10	425	+3.457%
2026-09-29	37.1500	39.6000	37.1500	39.4500	+5.481%	22	421	+2.408%
2026-09-28	37.4000	37.4000	37.4000	37.4000	+3.458%	10	414	+8.021%
2026-09-22	36.1500	36.1500	36.1500	36.1500	-9.398%	1	409	+11.757%
2026-09-15	39.6000	39.9000	39.6000	39.9000	-0.250%	13	408	+1.253%
2026-09-14	40.0000	40.0000	40.0000	40.0000	+2.696%	20	408	+1.000%
2026-09-11	39.0500	39.2200	38.9000	38.9500	+1.038%	37	388	+3.723%
2026-09-10	39.3200	39.3300	38.5000	38.5500	+2.663%	24	387	+4.799%
2026-09-09	37.5500	37.5500	37.5500	37.5500	-9.431%	11	383	+7.590%
2026-09-01	41.4600	41.4600	41.4600	41.4600	+1.493%	4	383	-2.557%
2026-08-31	41.3500	41.4000	40.8000	40.8500	-1.329%	22	381	-1.102%
2026-08-28	41.2000	41.4000	41.2000	41.4000	+5.076%	20	370	-2.415%
2026-08-25	39.4000	39.4000	39.4000	39.4000	+9.902%	27	360	+2.538%
2026-08-21	35.8500	35.8500	35.8500	35.8500	-6.029%	1	360	+12.692%
2026-08-20	38.1500	38.1500	38.1500	38.1500	+10.708%	30	359	+5.898%
2026-08-17	34.4600	34.4600	34.4600	34.4600	+0.554%	4	329	+17.237%
2026-08-12	34.6900	35.0000	34.2700	34.2700	-11.447%	10	325	+17.887%
2026-08-05	38.7000	38.7000	38.7000	38.7000	-3.129%	5	320	+4.393%
2026-08-04	39.9500	39.9500	39.9500	39.9500	-15.717%	1	315	+1.126%
2026-07-29	47.3500	47.4000	47.3500	47.4000	+5.451%	20	315	-14.768%
2026-07-23	44.9500	44.9500	44.9500	44.9500	+5.319%	6	315	-10.122%
2026-07-22	42.6800	42.6800	42.6800	42.6800	-10.991%	1	321	-5.342%
2026-07-16	47.6500	47.9500	47.6500	47.9500	+24.643%	7	320	-15.746%
2026-07-09	38.4700	38.4700	38.4700	38.4700	+2.861%	1	313	+5.017%
2026-07-08	37.4000	37.4000	37.4000	37.4000	-6.733%	10	313	+8.021%
2026-06-26	40.1000	40.1000	40.1000	40.1000	-7.497%	30	303	+0.748%
2026-06-25	43.3300	43.6500	43.3000	43.3500	+4.458%	50	309	-6.805%
2026-06-24	41.5000	41.5000	41.5000	41.5000	+6.003%	20	295	-2.651%
2026-06-22	39.1500	39.1500	39.1500	39.1500	+4.122%	15	295	+3.193%
2026-06-18	37.6000	37.6000	37.6000	37.6000	+2.873%	25	310	+7.447%
2026-06-15	36.5500	36.5500	36.5500	36.5500	+3.395%	4	310	+10.534%
2026-06-09	33.2800	35.3500	33.2800	35.3500	+4.216%	4	306	+14.286%
2026-06-08	32.8500	33.9200	32.8500	33.9200	-1.166%	2	305	+19.104%
2026-06-05	33.2100	35.1000	33.2100	34.3200	+20.421%	10	305	+17.716%
2026-06-02	28.5000	28.5000	28.5000	28.5000	-5.785%	110	297	+41.754%
2026-05-29	29.3300	30.2500	29.3300	30.2500	+21.145%	3	212	+33.554%
2026-05-27	26.4500	26.4500	24.9700	24.9700	-2.461%	4	211	+61.794%
2026-05-26	25.6000	25.6000	25.6000	25.6000	-14.267%	1	214	+57.813%
2026-05-22	30.7000	30.7000	29.8600	29.8600	-8.685%	32	203	+35.298%
2026-05-21	33.5000	33.5000	32.7000	32.7000	-20.283%	28	175	+23.547%
2026-05-08	40.8500	41.0200	40.8000	41.0200	-6.347%	47	175	-1.511%
2026-05-07	43.8000	43.8000	43.8000	43.8000	+5.848%	1	134	-7.763%
2026-04-29	41.3000	41.3800	41.3000	41.3800	+16.893%	4	133	-2.368%
2026-04-22	35.4000	35.4000	35.4000	35.4000	-3.778%	2	131	+14.124%
2026-04-21	36.7900	36.7900	36.7900	36.7900	-3.184%	2	131	+9.812%
2026-04-20	38.0000	38.0000	38.0000	38.0000	+13.501%	1	130	+6.316%
2026-04-16	34.1100	34.2300	33.4800	33.4800	+4.789%	30	129	+20.669%
2026-04-06	33.0500	33.1500	31.9500	31.9500	-19.011%	25	159	+26.448%
2026-03-30	39.4000	39.4500	39.4000	39.4500	+8.978%	2	165	+2.408%
2026-03-24	36.2000	36.2000	36.2000	36.2000	+5.080%	1	165	+11.602%
2026-03-19	34.4500	34.4500	34.4500	34.4500	+4.394%	1	166	+17.271%
2026-03-18	33.0000	33.0000	33.0000	33.0000	-7.950%	4	167	+22.424%
2026-03-16	35.2700	35.8500	35.2700	35.8500	+1.789%	3	167	+12.692%
2026-03-11	35.2200	35.2200	35.2200	35.2200	-2.438%	1	164	+14.708%
2026-03-10	36.1000	36.1000	36.1000	36.1000	-1.955%	1	163	+11.911%
2026-03-09	36.8800	36.8800	36.8200	36.8200	+2.849%	11	162	+9.723%
2026-03-06	35.0000	35.8000	35.0000	35.8000	+2.286%	11	156	+12.849%
2026-03-05	35.0000	35.0000	35.0000	35.0000	-8.996%	10	145	+15.429%
2026-02-24	38.3700	38.6100	38.3700	38.4600	-0.748%	32	135	+5.044%
2026-02-20	38.7500	38.7500	38.7500	38.7500	-0.768%	10	125	+4.258%
2026-02-12	39.0500	39.0500	39.0500	39.0500	+14.550%	10	119	+3.457%
2026-02-09	34.0700	34.0900	34.0700	34.0900	-1.474%	2	109	+18.510%
2026-02-05	34.6000	34.6000	34.6000	34.6000	+20.474%	2	108	+16.763%
2026-01-28	28.7200	28.7200	28.7200	28.7200	-13.650%	1	108	+40.669%
2026-01-22	33.2600	33.2600	33.2600	33.2600	-4.971%	1	108	+21.467%
2026-01-21	35.0000	35.0000	35.0000	35.0000	+7.329%	1	107	+15.429%
2026-01-20	32.6100	32.6100	32.6100	32.6100	+3.196%	2	107	+23.888%
2026-01-16	33.2000	33.2000	31.6000	31.6000	-18.494%	51	59	+27.848%
2026-01-14	38.7700	38.7700	38.7700	38.7700	+5.325%	5	59	+4.204%
2026-01-09	36.0600	36.8100	36.0100	36.8100	-19.523%	10	64	+9.753%
2025-12-26	45.7300	45.7400	45.6500	45.7400	-7.296%	5	74	-11.675%
2025-11-13	49.3400	49.3400	49.3400	49.3400	+13.687%	1	79	-18.119%
2025-11-03	43.1500	43.4000	43.1500	43.4000	+2.358%	2	80	-6.912%
2025-10-31	42.5000	42.5000	42.4000	42.4000	-0.376%	10	80	-4.717%
2025-10-28	42.5600	42.5600	42.5600	42.5600	-5.841%	20	76	-5.075%
2025-10-22	45.0800	45.2000	45.0500	45.2000	+6.856%	90	96	-10.619%
2025-10-21	42.3000	42.3000	42.3000	42.3000	+3.020%	1	6	-4.492%
2025-10-17	41.0600	41.0600	41.0600	41.0600	+12.771%	1	6	-1.607%
2025-10-16	36.4100	36.4100	36.4100	36.4100	-1.006%	2	6	+10.959%
2025-10-14	36.7900	36.7900	36.7800	36.7800	-6.412%	2	5	+9.842%
2025-10-13	39.0000	39.3000	39.0000	39.3000	-1.256%	2	5	+2.799%
2025-10-09	40.3500	40.5500	39.3500	39.8000	-10.158%	7	4	+1.508%
2025-10-07	44.3500	44.3500	44.3000	44.3000	0.000%	2	1	-8.804%

.dark-mode .LV5bnG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LV5bnG{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319P95ASTS Mar 19 2027 95.00 Put (ASTS270319P00095000)option OPRA

ASTS20270319P95
ASTS Mar 19 2027 95.00 Put (ASTS270319P00095000)
option OPRA