Dark

ASTS20271217P20
ASTS Dec 17 2027 20.00 Put (ASTS271217P00020000)
option OPRA

EOD

Sep 23, 2026

1.46-5.806%(-0.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.4600	1.4600	1.4600	1.4600	-5.806%	10	869	0.000%
2026-09-17	1.6200	1.6200	1.5500	1.5500	-7.186%	46	859	-5.806%
2026-09-09	1.6700	1.6700	1.6700	1.6700	+7.742%	1	836	-12.575%
2026-09-08	1.6200	1.6200	1.5500	1.5500	-8.284%	56	836	-5.806%
2026-09-03	1.5900	1.6900	1.5900	1.6900	-15.500%	2	870	-13.609%
2026-09-01	2.0000	2.0000	1.9800	2.0000	+5.263%	4	871	-27.000%
2026-08-31	1.9000	1.9000	1.9000	1.9000	-1.042%	1	870	-23.158%
2026-08-27	1.9200	1.9200	1.9200	1.9200	-7.246%	10	871	-23.958%
2026-08-26	2.0700	2.0700	2.0700	2.0700	+2.985%	10	880	-29.469%
2026-08-18	2.0800	2.1600	2.0100	2.0100	+2.551%	61	886	-27.363%
2026-08-17	1.9600	1.9600	1.9600	1.9600	-2.488%	1	886	-25.510%
2026-08-14	2.0800	2.0900	2.0100	2.0100	-5.189%	34	885	-27.363%
2026-08-12	2.1200	2.1200	2.1200	2.1200	-18.774%	1	886	-31.132%
2026-08-07	2.6100	2.6100	2.6100	2.6100	-11.525%	1	887	-44.061%
2026-08-05	2.9500	2.9500	2.9500	2.9500	-8.951%	1	887	-50.508%
2026-08-03	3.2400	3.2400	3.2400	3.2400	-6.087%	1	888	-54.938%
2026-07-31	3.4500	3.4500	3.4500	3.4500	-3.900%	5	889	-57.681%
2026-07-30	3.5900	3.5900	3.5900	3.5900	-4.267%	20	889	-59.331%
2026-07-27	3.7000	3.7500	3.7000	3.7500	-2.597%	17	889	-61.067%
2026-07-16	3.8200	3.8500	3.8200	3.8500	+27.907%	100	886	-62.078%
2026-07-10	2.9900	3.0500	2.9900	3.0100	+9.455%	40	901	-51.495%
2026-06-29	2.7500	2.7500	2.7500	2.7500	-19.118%	8	892	-46.909%
2026-06-25	3.4000	3.4000	3.4000	3.4000	+0.592%	12	900	-57.059%
2026-06-24	3.3800	3.3800	3.3800	3.3800	+4.000%	1	911	-56.805%
2026-06-22	3.2500	3.2500	3.2500	3.2500	+6.908%	100	912	-55.077%
2026-06-16	2.4900	3.0400	2.4900	3.0400	-24.000%	2	986	-51.974%
2026-06-15	3.9500	4.0000	3.9500	4.0000	+44.404%	12	985	-63.500%
2026-06-08	2.7700	2.7700	2.7700	2.7700	+37.129%	1	985	-47.292%
2026-06-04	2.7000	2.7000	2.0200	2.0200	-9.009%	2	985	-27.723%
2026-05-29	2.2200	2.2200	2.2200	2.2200	+2.778%	1	984	-34.234%
2026-05-27	2.0400	2.1800	2.0100	2.1600	-5.263%	140	983	-32.407%
2026-05-26	2.2500	2.3000	2.2500	2.2800	-13.962%	10	983	-35.965%
2026-05-21	2.7000	2.7000	2.6500	2.6500	-10.169%	2	979	-44.906%
2026-05-20	2.8800	2.9500	2.8800	2.9500	-12.463%	8	980	-50.508%
2026-05-19	3.0500	3.8100	3.0500	3.3700	+6.984%	27	963	-56.677%
2026-05-18	3.1500	3.1500	3.1500	3.1500	+5.000%	8	963	-53.651%
2026-05-15	3.0000	3.0000	3.0000	3.0000	-10.448%	1	963	-51.333%
2026-05-13	3.3500	3.3500	3.3500	3.3500	+12.795%	1	962	-56.418%
2026-05-12	2.9700	2.9700	2.9700	2.9700	-6.013%	9	962	-50.842%
2026-05-11	2.2500	3.1600	2.2500	3.1600	-13.187%	4	962	-53.797%
2026-05-07	3.7900	3.7900	3.6400	3.6400	+2.825%	18	962	-59.890%
2026-05-05	2.8900	3.5500	2.8900	3.5400	+12.381%	63	972	-58.757%
2026-04-30	3.1500	3.1500	3.1500	3.1500	-12.256%	2	977	-53.651%
2026-04-29	3.3500	3.5900	3.3500	3.5900	+19.667%	12	976	-59.331%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+0.334%	4	977	-51.333%
2026-04-23	2.9900	2.9900	2.9900	2.9900	-3.859%	2	977	-51.171%
2026-04-20	3.4000	3.4000	3.0600	3.1100	-11.143%	3	977	-53.055%
2026-04-17	2.8600	3.5000	2.8600	3.5000	+12.903%	4	977	-58.286%
2026-04-08	2.7000	3.4400	2.6800	3.1000	-10.663%	6	977	-52.903%
2026-04-06	3.1400	3.5500	2.7400	3.4700	+12.298%	11	977	-57.925%
2026-04-02	2.9700	3.0900	2.9700	3.0900	+1.311%	2	976	-52.751%
2026-03-31	3.0500	3.0500	3.0500	3.0500	-6.154%	1	976	-52.131%
2026-03-30	3.2500	3.2500	3.2500	3.2500	+6.209%	1	977	-55.077%
2026-03-24	3.0600	3.0600	3.0600	3.0600	+18.605%	1	977	-52.288%
2026-03-18	2.9300	2.9500	2.5100	2.5800	-18.095%	57	977	-43.411%
2026-03-11	3.1500	3.1500	3.1500	3.1500	+0.962%	1	1,034	-53.651%
2026-03-09	3.1500	3.1500	3.0500	3.1200	-2.194%	4	1,034	-53.205%
2026-02-25	3.1900	3.1900	3.1900	3.1900	-0.313%	1	1,034	-54.232%
2026-02-23	3.2900	3.2900	3.2000	3.2000	-0.621%	6	1,034	-54.375%
2026-02-18	3.1000	3.2200	3.1000	3.2200	-12.022%	2	1,034	-54.658%
2026-02-17	3.5100	3.6600	3.5000	3.6600	+14.375%	58	1,035	-60.109%
2026-02-11	3.2000	3.2000	3.2000	3.2000	+4.918%	1	1,064	-54.375%
2026-02-10	3.0500	3.0500	3.0500	3.0500	+9.319%	42	1,064	-52.131%
2026-02-06	2.7900	2.7900	2.7900	2.7900	+6.897%	3	1,106	-47.670%
2026-01-30	2.6100	2.6100	2.6100	2.6100	-13.000%	1	1,105	-44.061%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-4.762%	4	1,106	-51.333%
2026-01-21	2.7000	3.1500	2.7000	3.1500	-4.545%	5	1,106	-53.651%
2026-01-09	3.3000	3.3000	3.3000	3.3000	-3.790%	1	1,105	-55.758%
2026-01-07	3.4300	3.4300	3.4300	3.4300	+12.459%	3	1,104	-57.434%
2026-01-06	3.0500	3.0500	3.0500	3.0500	-4.688%	1	1,107	-52.131%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-18.987%	1	1,107	-54.375%
2025-12-30	3.9500	3.9500	3.9500	3.9500	-7.059%	1	1,107	-63.038%
2025-12-29	4.2500	4.2500	4.2500	4.2500	+6.516%	1	1,106	-65.647%
2025-12-26	3.0600	3.9900	3.0600	3.9900	+6.971%	41	1,105	-63.409%
2025-12-24	3.7300	3.7300	3.7300	3.7300	+2.192%	200	906	-60.858%
2025-12-22	3.4800	3.7300	3.4000	3.6500	-15.116%	42	906	-60.000%
2025-12-17	4.3000	4.3000	4.3000	4.3000	+7.500%	13	907	-66.047%
2025-12-15	3.6000	4.0000	3.6000	4.0000	-1.235%	2	920	-63.500%
2025-12-08	3.7000	4.1800	3.7000	4.0500	-15.625%	43	919	-63.951%
2025-11-28	4.8000	4.8000	4.8000	4.8000	-4.000%	5	922	-69.583%
2025-11-24	5.0000	5.0000	5.0000	5.0000	+10.375%	1	922	-70.800%
2025-11-21	5.0400	5.1600	4.5300	4.5300	-4.025%	25	922	-67.770%
2025-11-20	4.6600	4.7900	4.6000	4.7200	-3.870%	9	937	-69.068%
2025-11-18	4.5000	4.9100	4.5000	4.9100	+7.440%	7	936	-70.265%
2025-11-17	4.5000	4.6200	4.2000	4.5700	+1.556%	55	943	-68.053%
2025-11-14	4.4500	4.5000	4.2500	4.5000	+7.143%	60	939	-67.556%
2025-11-13	4.2000	4.4500	3.8500	4.2000	+11.702%	11	943	-65.238%
2025-11-11	3.8900	3.9100	3.7600	3.7600	+44.615%	6	943	-61.170%
2025-11-07	2.6000	2.6000	2.6000	2.6000	-23.529%	1	937	-43.846%
2025-11-03	3.4000	3.4000	3.4000	3.4000	-0.585%	1	936	-57.059%
2025-10-30	3.4200	3.4200	3.4200	3.4200	-7.568%	1	936	-57.310%
2025-10-24	3.7500	3.7500	3.7000	3.7000	+4.225%	2	936	-60.541%
2025-10-22	3.5000	3.5500	3.5000	3.5500	+0.282%	2	935	-58.873%
2025-10-20	3.5400	3.5400	3.5400	3.5400	-3.014%	1	933	-58.757%
2025-10-10	3.6500	3.6500	3.6500	3.6500	+12.308%	1	933	-60.000%
2025-10-08	3.2500	3.2500	3.2500	3.2500	+4.839%	2	934	-55.077%
2025-10-06	3.1800	3.1800	3.1000	3.1000	-18.421%	11	934	-52.903%
2025-10-02	3.8000	3.8000	3.8000	3.8000	-7.317%	1	933	-61.579%
2025-09-23	4.1000	4.1000	4.1000	4.1000	-8.482%	1	933	-64.390%
2025-09-22	4.4800	4.4800	4.4800	4.4800	-11.984%	1	933	-67.411%
2025-09-17	5.0900	5.0900	5.0900	5.0900	-0.780%	2	932	-71.316%
2025-09-16	5.1300	5.1300	5.1300	5.1300	+0.588%	5	934	-71.540%
2025-09-15	5.1000	5.1000	5.1000	5.1000	-4.494%	100	937	-71.373%
2025-09-12	5.4700	5.4700	5.3400	5.3400	-1.294%	2	837	-72.659%
2025-09-11	5.3500	5.4100	5.3500	5.4100	+2.075%	3	836	-73.013%
2025-09-10	5.2600	5.3000	5.2600	5.3000	-3.811%	5	833	-72.453%
2025-09-09	5.2500	5.5600	5.2500	5.5100	+5.962%	6	830	-73.503%
2025-09-08	5.2000	5.2000	5.2000	5.2000	+5.051%	7	827	-71.923%
2025-09-05	4.9500	4.9500	4.9500	4.9500	-0.602%	2	821	-70.505%
2025-09-04	4.9500	4.9800	4.9500	4.9800	+13.182%	3	821	-70.683%
2025-08-25	4.4000	4.4000	4.4000	4.4000	+10.000%	5	820	-66.818%
2025-08-22	4.0000	4.0000	4.0000	4.0000	-15.254%	1	825	-63.500%
2025-08-21	4.7200	4.7200	4.7200	4.7200	-5.030%	3	824	-69.068%
2025-08-20	4.9700	4.9700	4.9700	4.9700	-3.495%	10	821	-70.624%
2025-08-19	5.1500	5.1500	5.1500	5.1500	+9.574%	1	831	-71.650%
2025-08-18	4.7000	4.7000	4.7000	4.7000	+0.858%	1	831	-68.936%
2025-08-14	4.6600	4.6600	4.6600	4.6600	-0.851%	1	830	-68.670%
2025-08-13	4.6500	4.7400	4.6500	4.7000	+10.588%	19	829	-68.936%
2025-08-12	4.7000	4.7000	4.2500	4.2500	-11.458%	204	824	-65.647%
2025-08-11	5.1500	5.1500	4.8000	4.8000	+2.564%	2	628	-69.583%
2025-08-04	4.6800	4.6800	4.6800	4.6800	+4.000%	1	628	-68.803%
2025-08-01	4.5000	4.5000	4.5000	4.5000	+2.273%	1	628	-67.556%
2025-07-30	4.4000	4.4000	4.4000	4.4000	-4.762%	1	629	-66.818%
2025-07-29	4.0000	4.6200	4.0000	4.6200	+2.667%	101	628	-68.398%
2025-07-28	4.5900	4.5900	4.5000	4.5000	-1.316%	101	531	-67.556%
2025-07-25	4.6200	4.6200	4.5600	4.5600	+4.828%	7	448	-67.982%
2025-07-24	4.3500	4.4000	4.3500	4.3500	0.000%	3	444	-66.437%
2025-07-23	4.7000	4.7000	3.9800	4.3500	-6.652%	103	442	-66.437%
2025-07-22	4.5000	4.7500	4.5000	4.6600	+3.097%	19	406	-68.670%
2025-07-21	4.5000	4.8000	4.2000	4.5200	-4.842%	101	403	-67.699%
2025-07-17	4.0000	4.7500	4.0000	4.7500	-7.767%	192	359	-69.263%
2025-07-16	5.1500	5.1500	5.1500	5.1500	0.000%	2	319	-71.650%
2025-07-15	5.0000	5.1500	5.0000	5.1500	-8.850%	2	319	-71.650%
2025-07-14	5.6500	5.6500	5.6500	5.6500	-16.172%	7	319	-74.159%
2025-07-10	6.7400	6.7400	6.7400	6.7400	+9.238%	1	319	-78.338%
2025-07-09	6.2600	6.3000	6.1000	6.1700	+0.982%	33	320	-76.337%
2025-07-07	6.0700	6.1100	6.0700	6.1100	-1.452%	6	320	-76.105%
2025-07-01	6.2000	6.2000	6.2000	6.2000	+3.333%	1	316	-76.452%
2025-06-26	6.0000	6.0000	6.0000	6.0000	+0.840%	3	316	-75.667%
2025-06-25	5.9500	5.9500	5.9500	5.9500	+0.507%	2	313	-75.462%
2025-06-24	5.9200	5.9200	5.9200	5.9200	+1.718%	1	313	-75.338%
2025-06-23	6.3500	6.3500	5.8200	5.8200	-6.280%	21	313	-74.914%
2025-06-20	6.4000	6.4000	5.3000	6.2100	-8.676%	434	303	-76.490%
2025-06-18	6.8000	6.8000	6.8000	6.8000	-1.019%	1	300	-78.529%
2025-06-17	6.8700	6.8700	6.8700	6.8700	-6.784%	4	300	-78.748%
2025-06-09	7.8100	7.8100	7.3700	7.3700	-6.234%	13	296	-80.190%
2025-06-06	7.8600	7.8600	7.8600	7.8600	-2.963%	2	296	-81.425%
2025-06-05	8.1000	8.1000	8.1000	8.1000	-9.497%	5	295	-81.975%
2025-06-04	8.9500	8.9500	8.9500	8.9500	+6.168%	1	294	-83.687%
2025-06-03	8.4900	8.5000	8.4300	8.4300	-2.543%	16	294	-82.681%
2025-06-02	8.8400	9.0800	8.6500	8.6500	-1.143%	212	279	-83.121%
2025-05-30	8.8700	9.0000	8.7500	8.7500	0.000%	246	121	-83.314%

.dark-mode .bqzVJC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqzVJC{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P20ASTS Dec 17 2027 20.00 Put (ASTS271217P00020000)option OPRA

ASTS20271217P20
ASTS Dec 17 2027 20.00 Put (ASTS271217P00020000)
option OPRA