Dark

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

EOD

Aug 7, 2026

2.61-11.525%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.6100	2.6100	2.6100	2.6100	-11.525%	1	887	0.000%
2026-08-05	2.9500	2.9500	2.9500	2.9500	-8.951%	1	887	-11.525%
2026-08-03	3.2400	3.2400	3.2400	3.2400	-6.087%	1	888	-19.444%
2026-07-31	3.4500	3.4500	3.4500	3.4500	-3.900%	5	889	-24.348%
2026-07-30	3.5900	3.5900	3.5900	3.5900	-4.267%	20	889	-27.298%
2026-07-27	3.7000	3.7500	3.7000	3.7500	-2.597%	17	889	-30.400%
2026-07-16	3.8200	3.8500	3.8200	3.8500	+27.907%	100	886	-32.208%
2026-07-10	2.9900	3.0500	2.9900	3.0100	+9.455%	40	901	-13.289%
2026-06-29	2.7500	2.7500	2.7500	2.7500	-19.118%	8	892	-5.091%
2026-06-25	3.4000	3.4000	3.4000	3.4000	+0.592%	12	900	-23.235%
2026-06-24	3.3800	3.3800	3.3800	3.3800	+4.000%	1	911	-22.781%
2026-06-22	3.2500	3.2500	3.2500	3.2500	+6.908%	100	912	-19.692%
2026-06-16	2.4900	3.0400	2.4900	3.0400	-24.000%	2	986	-14.145%
2026-06-15	3.9500	4.0000	3.9500	4.0000	+44.404%	12	985	-34.750%
2026-06-08	2.7700	2.7700	2.7700	2.7700	+37.129%	1	985	-5.776%
2026-06-04	2.7000	2.7000	2.0200	2.0200	-9.009%	2	985	+29.208%
2026-05-29	2.2200	2.2200	2.2200	2.2200	+2.778%	1	984	+17.568%
2026-05-27	2.0400	2.1800	2.0100	2.1600	-5.263%	140	983	+20.833%
2026-05-26	2.2500	2.3000	2.2500	2.2800	-13.962%	10	983	+14.474%
2026-05-21	2.7000	2.7000	2.6500	2.6500	-10.169%	2	979	-1.509%
2026-05-20	2.8800	2.9500	2.8800	2.9500	-12.463%	8	980	-11.525%
2026-05-19	3.0500	3.8100	3.0500	3.3700	+6.984%	27	963	-22.552%
2026-05-18	3.1500	3.1500	3.1500	3.1500	+5.000%	8	963	-17.143%
2026-05-15	3.0000	3.0000	3.0000	3.0000	-10.448%	1	963	-13.000%
2026-05-13	3.3500	3.3500	3.3500	3.3500	+12.795%	1	962	-22.090%
2026-05-12	2.9700	2.9700	2.9700	2.9700	-6.013%	9	962	-12.121%
2026-05-11	2.2500	3.1600	2.2500	3.1600	-13.187%	4	962	-17.405%
2026-05-07	3.7900	3.7900	3.6400	3.6400	+2.825%	18	962	-28.297%
2026-05-05	2.8900	3.5500	2.8900	3.5400	+12.381%	63	972	-26.271%
2026-04-30	3.1500	3.1500	3.1500	3.1500	-12.256%	2	977	-17.143%
2026-04-29	3.3500	3.5900	3.3500	3.5900	+19.667%	12	976	-27.298%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+0.334%	4	977	-13.000%
2026-04-23	2.9900	2.9900	2.9900	2.9900	-3.859%	2	977	-12.709%
2026-04-20	3.4000	3.4000	3.0600	3.1100	-11.143%	3	977	-16.077%
2026-04-17	2.8600	3.5000	2.8600	3.5000	+12.903%	4	977	-25.429%
2026-04-08	2.7000	3.4400	2.6800	3.1000	-10.663%	6	977	-15.806%
2026-04-06	3.1400	3.5500	2.7400	3.4700	+12.298%	11	977	-24.784%
2026-04-02	2.9700	3.0900	2.9700	3.0900	+1.311%	2	976	-15.534%
2026-03-31	3.0500	3.0500	3.0500	3.0500	-6.154%	1	976	-14.426%
2026-03-30	3.2500	3.2500	3.2500	3.2500	+6.209%	1	977	-19.692%
2026-03-24	3.0600	3.0600	3.0600	3.0600	+18.605%	1	977	-14.706%
2026-03-18	2.9300	2.9500	2.5100	2.5800	-18.095%	57	977	+1.163%
2026-03-11	3.1500	3.1500	3.1500	3.1500	+0.962%	1	1,034	-17.143%
2026-03-09	3.1500	3.1500	3.0500	3.1200	-2.194%	4	1,034	-16.346%
2026-02-25	3.1900	3.1900	3.1900	3.1900	-0.313%	1	1,034	-18.182%
2026-02-23	3.2900	3.2900	3.2000	3.2000	-0.621%	6	1,034	-18.438%
2026-02-18	3.1000	3.2200	3.1000	3.2200	-12.022%	2	1,034	-18.944%
2026-02-17	3.5100	3.6600	3.5000	3.6600	+14.375%	58	1,035	-28.689%
2026-02-11	3.2000	3.2000	3.2000	3.2000	+4.918%	1	1,064	-18.438%
2026-02-10	3.0500	3.0500	3.0500	3.0500	+9.319%	42	1,064	-14.426%
2026-02-06	2.7900	2.7900	2.7900	2.7900	+6.897%	3	1,106	-6.452%
2026-01-30	2.6100	2.6100	2.6100	2.6100	-13.000%	1	1,105	0.000%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-4.762%	4	1,106	-13.000%
2026-01-21	2.7000	3.1500	2.7000	3.1500	-4.545%	5	1,106	-17.143%
2026-01-09	3.3000	3.3000	3.3000	3.3000	-3.790%	1	1,105	-20.909%
2026-01-07	3.4300	3.4300	3.4300	3.4300	+12.459%	3	1,104	-23.907%
2026-01-06	3.0500	3.0500	3.0500	3.0500	-4.688%	1	1,107	-14.426%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-18.987%	1	1,107	-18.438%
2025-12-30	3.9500	3.9500	3.9500	3.9500	-7.059%	1	1,107	-33.924%
2025-12-29	4.2500	4.2500	4.2500	4.2500	+6.516%	1	1,106	-38.588%
2025-12-26	3.0600	3.9900	3.0600	3.9900	+6.971%	41	1,105	-34.586%
2025-12-24	3.7300	3.7300	3.7300	3.7300	+2.192%	200	906	-30.027%
2025-12-22	3.4800	3.7300	3.4000	3.6500	-15.116%	42	906	-28.493%
2025-12-17	4.3000	4.3000	4.3000	4.3000	+7.500%	13	907	-39.302%
2025-12-15	3.6000	4.0000	3.6000	4.0000	-1.235%	2	920	-34.750%
2025-12-08	3.7000	4.1800	3.7000	4.0500	-15.625%	43	919	-35.556%
2025-11-28	4.8000	4.8000	4.8000	4.8000	-4.000%	5	922	-45.625%
2025-11-24	5.0000	5.0000	5.0000	5.0000	+10.375%	1	922	-47.800%
2025-11-21	5.0400	5.1600	4.5300	4.5300	-4.025%	25	922	-42.384%
2025-11-20	4.6600	4.7900	4.6000	4.7200	-3.870%	9	937	-44.703%
2025-11-18	4.5000	4.9100	4.5000	4.9100	+7.440%	7	936	-46.843%
2025-11-17	4.5000	4.6200	4.2000	4.5700	+1.556%	55	943	-42.888%
2025-11-14	4.4500	4.5000	4.2500	4.5000	+7.143%	60	939	-42.000%
2025-11-13	4.2000	4.4500	3.8500	4.2000	+11.702%	11	943	-37.857%
2025-11-11	3.8900	3.9100	3.7600	3.7600	+44.615%	6	943	-30.585%
2025-11-07	2.6000	2.6000	2.6000	2.6000	-23.529%	1	937	+0.385%
2025-11-03	3.4000	3.4000	3.4000	3.4000	-0.585%	1	936	-23.235%
2025-10-30	3.4200	3.4200	3.4200	3.4200	-7.568%	1	936	-23.684%
2025-10-24	3.7500	3.7500	3.7000	3.7000	+4.225%	2	936	-29.459%
2025-10-22	3.5000	3.5500	3.5000	3.5500	+0.282%	2	935	-26.479%
2025-10-20	3.5400	3.5400	3.5400	3.5400	-3.014%	1	933	-26.271%
2025-10-10	3.6500	3.6500	3.6500	3.6500	+12.308%	1	933	-28.493%
2025-10-08	3.2500	3.2500	3.2500	3.2500	+4.839%	2	934	-19.692%
2025-10-06	3.1800	3.1800	3.1000	3.1000	-18.421%	11	934	-15.806%
2025-10-02	3.8000	3.8000	3.8000	3.8000	-7.317%	1	933	-31.316%
2025-09-23	4.1000	4.1000	4.1000	4.1000	-8.482%	1	933	-36.341%
2025-09-22	4.4800	4.4800	4.4800	4.4800	-11.984%	1	933	-41.741%
2025-09-17	5.0900	5.0900	5.0900	5.0900	-0.780%	2	932	-48.723%
2025-09-16	5.1300	5.1300	5.1300	5.1300	+0.588%	5	934	-49.123%
2025-09-15	5.1000	5.1000	5.1000	5.1000	-4.494%	100	937	-48.824%
2025-09-12	5.4700	5.4700	5.3400	5.3400	-1.294%	2	837	-51.124%
2025-09-11	5.3500	5.4100	5.3500	5.4100	+2.075%	3	836	-51.756%
2025-09-10	5.2600	5.3000	5.2600	5.3000	-3.811%	5	833	-50.755%
2025-09-09	5.2500	5.5600	5.2500	5.5100	+5.962%	6	830	-52.632%
2025-09-08	5.2000	5.2000	5.2000	5.2000	+5.051%	7	827	-49.808%
2025-09-05	4.9500	4.9500	4.9500	4.9500	-0.602%	2	821	-47.273%
2025-09-04	4.9500	4.9800	4.9500	4.9800	+13.182%	3	821	-47.590%
2025-08-25	4.4000	4.4000	4.4000	4.4000	+10.000%	5	820	-40.682%
2025-08-22	4.0000	4.0000	4.0000	4.0000	-15.254%	1	825	-34.750%
2025-08-21	4.7200	4.7200	4.7200	4.7200	-5.030%	3	824	-44.703%
2025-08-20	4.9700	4.9700	4.9700	4.9700	-3.495%	10	821	-47.485%
2025-08-19	5.1500	5.1500	5.1500	5.1500	+9.574%	1	831	-49.320%
2025-08-18	4.7000	4.7000	4.7000	4.7000	+0.858%	1	831	-44.468%
2025-08-14	4.6600	4.6600	4.6600	4.6600	-0.851%	1	830	-43.991%
2025-08-13	4.6500	4.7400	4.6500	4.7000	+10.588%	19	829	-44.468%
2025-08-12	4.7000	4.7000	4.2500	4.2500	-11.458%	204	824	-38.588%
2025-08-11	5.1500	5.1500	4.8000	4.8000	+2.564%	2	628	-45.625%
2025-08-04	4.6800	4.6800	4.6800	4.6800	+4.000%	1	628	-44.231%
2025-08-01	4.5000	4.5000	4.5000	4.5000	+2.273%	1	628	-42.000%
2025-07-30	4.4000	4.4000	4.4000	4.4000	-4.762%	1	629	-40.682%
2025-07-29	4.0000	4.6200	4.0000	4.6200	+2.667%	101	628	-43.506%
2025-07-28	4.5900	4.5900	4.5000	4.5000	-1.316%	101	531	-42.000%
2025-07-25	4.6200	4.6200	4.5600	4.5600	+4.828%	7	448	-42.763%
2025-07-24	4.3500	4.4000	4.3500	4.3500	0.000%	3	444	-40.000%
2025-07-23	4.7000	4.7000	3.9800	4.3500	-6.652%	103	442	-40.000%
2025-07-22	4.5000	4.7500	4.5000	4.6600	+3.097%	19	406	-43.991%
2025-07-21	4.5000	4.8000	4.2000	4.5200	-4.842%	101	403	-42.257%
2025-07-17	4.0000	4.7500	4.0000	4.7500	-7.767%	192	359	-45.053%
2025-07-16	5.1500	5.1500	5.1500	5.1500	0.000%	2	319	-49.320%
2025-07-15	5.0000	5.1500	5.0000	5.1500	-8.850%	2	319	-49.320%
2025-07-14	5.6500	5.6500	5.6500	5.6500	-16.172%	7	319	-53.805%
2025-07-10	6.7400	6.7400	6.7400	6.7400	+9.238%	1	319	-61.276%
2025-07-09	6.2600	6.3000	6.1000	6.1700	+0.982%	33	320	-57.699%
2025-07-07	6.0700	6.1100	6.0700	6.1100	-1.452%	6	320	-57.283%
2025-07-01	6.2000	6.2000	6.2000	6.2000	+3.333%	1	316	-57.903%
2025-06-26	6.0000	6.0000	6.0000	6.0000	+0.840%	3	316	-56.500%
2025-06-25	5.9500	5.9500	5.9500	5.9500	+0.507%	2	313	-56.134%
2025-06-24	5.9200	5.9200	5.9200	5.9200	+1.718%	1	313	-55.912%
2025-06-23	6.3500	6.3500	5.8200	5.8200	-6.280%	21	313	-55.155%
2025-06-20	6.4000	6.4000	5.3000	6.2100	-8.676%	434	303	-57.971%
2025-06-18	6.8000	6.8000	6.8000	6.8000	-1.019%	1	300	-61.618%
2025-06-17	6.8700	6.8700	6.8700	6.8700	-6.784%	4	300	-62.009%
2025-06-09	7.8100	7.8100	7.3700	7.3700	-6.234%	13	296	-64.586%
2025-06-06	7.8600	7.8600	7.8600	7.8600	-2.963%	2	296	-66.794%
2025-06-05	8.1000	8.1000	8.1000	8.1000	-9.497%	5	295	-67.778%
2025-06-04	8.9500	8.9500	8.9500	8.9500	+6.168%	1	294	-70.838%
2025-06-03	8.4900	8.5000	8.4300	8.4300	-2.543%	16	294	-69.039%
2025-06-02	8.8400	9.0800	8.6500	8.6500	-1.143%	212	279	-69.827%
2025-05-30	8.8700	9.0000	8.7500	8.7500	0.000%	246	121	-70.171%

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