Dark

ASTS20271217P25
ASTS Dec 17 2027 25.00 Put (ASTS271217P00025000)
option OPRA

EOD

Sep 29, 2026

2.59+1.172%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5900	2.5900	2.5900	2.5900	+1.172%	1	781	0.000%
2026-09-23	2.5600	2.5600	2.5600	2.5600	-13.220%	1	781	+1.172%
2026-09-11	2.9700	2.9700	2.9500	2.9500	+3.147%	6	780	-12.203%
2026-09-10	2.8600	2.8600	2.8600	2.8600	-22.703%	6	774	-9.441%
2026-09-09	3.7000	3.7000	3.7000	3.7000	+33.094%	20	768	-30.000%
2026-09-08	2.7800	2.7800	2.7800	2.7800	-15.758%	1	748	-6.835%
2026-08-31	3.3000	3.3000	3.3000	3.3000	-2.077%	1	748	-21.515%
2026-08-20	3.3700	3.3700	3.3700	3.3700	+6.984%	2	747	-23.145%
2026-08-17	3.1500	3.1500	3.1500	3.1500	-7.895%	5	745	-17.778%
2026-08-13	3.4200	3.4200	3.4200	3.4200	-3.662%	2	745	-24.269%
2026-08-12	3.5500	3.5500	3.5500	3.5500	-10.127%	1	745	-27.042%
2026-08-11	3.9500	3.9500	3.9500	3.9500	-11.830%	5	745	-34.430%
2026-08-06	4.4500	4.5000	4.4500	4.4800	-7.629%	25	747	-42.188%
2026-08-04	4.8500	4.8500	4.8500	4.8500	-2.020%	30	750	-46.598%
2026-08-03	4.9500	4.9500	4.9500	4.9500	-14.360%	1	750	-47.677%
2026-07-30	5.6600	5.7800	5.6600	5.7800	+1.404%	40	751	-55.190%
2026-07-24	5.8200	5.8200	5.7000	5.7000	0.000%	35	732	-54.561%
2026-07-23	5.7000	5.7000	5.7000	5.7000	+17.526%	1	707	-54.561%
2026-06-22	4.7500	4.8500	4.7500	4.8500	+2.105%	106	706	-46.598%
2026-06-18	4.7500	4.7500	4.7500	4.7500	+7.955%	127	711	-45.474%
2026-06-17	4.5000	4.5000	4.3500	4.4000	-4.348%	563	711	-41.136%
2026-06-16	4.6000	4.6000	4.6000	4.6000	-8.184%	80	1,108	-43.696%
2026-06-12	5.0100	5.0100	5.0100	5.0100	+10.110%	1	1,165	-48.303%
2026-06-10	4.5000	4.5500	4.5000	4.5500	-1.087%	22	1,165	-43.077%
2026-06-09	4.4700	4.9700	4.4700	4.6000	+21.053%	19	1,158	-43.696%
2026-06-04	3.8600	3.8600	3.6500	3.8000	+8.571%	108	1,175	-31.842%
2026-05-26	3.2500	3.5000	3.2500	3.5000	-7.895%	12	1,264	-26.000%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-22.131%	1	1,265	-31.842%
2026-05-13	4.8800	4.8800	4.8800	4.8800	-1.811%	10	1,265	-46.926%
2026-05-12	5.0500	5.1800	4.9700	4.9700	-5.333%	69	1,236	-47.887%
2026-05-06	5.2500	5.2500	5.2500	5.2500	+5.000%	1	1,236	-50.667%
2026-05-05	4.6700	5.1900	4.6700	5.0000	+3.093%	34	1,235	-48.200%
2026-04-30	4.8500	4.8500	4.8500	4.8500	-2.610%	1	1,235	-46.598%
2026-04-29	4.9800	4.9800	4.9800	4.9800	+9.451%	1	1,234	-47.992%
2026-04-27	4.5500	4.5500	4.5500	4.5500	-1.087%	1	1,235	-43.077%
2026-04-21	4.6000	4.6000	4.6000	4.6000	0.000%	5	1,240	-43.696%
2026-04-20	4.8400	4.8400	4.5000	4.6000	+12.195%	3	1,240	-43.696%
2026-04-16	4.0500	4.1500	4.0500	4.1000	+3.797%	65	1,240	-36.829%
2026-04-10	3.9500	3.9500	3.9500	3.9500	-11.236%	12	1,245	-34.430%
2026-04-02	4.7600	4.7600	4.4500	4.4500	-3.261%	3	1,246	-41.798%
2026-04-01	4.6000	4.6000	4.6000	4.6000	-11.877%	1	1,246	-43.696%
2026-03-30	5.2200	5.2200	5.2200	5.2200	+28.889%	5	1,246	-50.383%
2026-03-25	4.0500	4.0500	4.0500	4.0500	-5.152%	28	1,246	-36.049%
2026-03-23	4.3000	4.3000	4.2700	4.2700	+1.185%	3	1,274	-39.344%
2026-03-18	4.6400	4.6400	4.0000	4.2200	+2.927%	107	1,274	-38.626%
2026-03-17	4.1500	4.1500	4.1000	4.1000	-11.447%	11	1,274	-36.829%
2026-02-17	4.9200	5.0700	4.6300	4.6300	-7.400%	59	1,276	-44.060%
2026-02-12	4.9700	5.0000	4.9700	5.0000	+9.649%	60	1,275	-48.200%
2026-02-06	4.5600	4.5600	4.5600	4.5600	+6.294%	43	1,215	-43.202%
2026-01-16	4.3000	4.3000	3.9600	4.2900	-1.606%	47	1,216	-39.627%
2026-01-15	4.3600	4.3600	4.3600	4.3600	-8.211%	1	1,216	-40.596%
2026-01-12	4.8000	4.8000	4.7500	4.7500	-3.061%	50	1,217	-45.474%
2026-01-09	4.6200	4.9000	4.6200	4.9000	-7.547%	6	1,217	-47.143%
2026-01-05	5.3000	5.3000	5.3000	5.3000	-6.526%	1	1,217	-51.132%
2026-01-02	5.6700	5.6700	5.6700	5.6700	-13.037%	1	1,217	-54.321%
2025-12-29	6.1500	6.5200	6.1500	6.5200	+7.769%	2	1,218	-60.276%
2025-12-26	5.9700	6.2900	5.7500	6.0500	+10.000%	51	1,218	-57.190%
2025-12-24	5.4300	5.5000	5.4300	5.5000	-13.386%	208	1,017	-52.909%
2025-12-18	6.3500	6.3500	6.3500	6.3500	+13.393%	13	1,017	-59.213%
2025-12-08	6.0500	6.0500	5.6000	5.6000	-18.009%	4	1,030	-53.750%
2025-12-02	6.8300	6.8300	6.8300	6.8300	-4.476%	75	1,030	-62.079%
2025-11-26	7.1500	7.1500	7.1500	7.1500	-2.721%	1	1,030	-63.776%
2025-11-21	7.3500	7.3500	7.3500	7.3500	-1.342%	1	1,030	-64.762%
2025-11-20	7.0400	7.4500	7.0400	7.4500	+7.194%	26	1,030	-65.235%
2025-11-19	6.9600	6.9700	6.9500	6.9500	+7.253%	50	1,030	-62.734%
2025-11-14	6.4800	6.4800	6.4800	6.4800	+1.887%	1	1,030	-60.031%
2025-11-13	5.7500	6.3600	5.7500	6.3600	+2.746%	2	1,030	-59.277%
2025-11-11	6.1900	6.1900	6.1900	6.1900	-1.746%	2	1,030	-58.158%
2025-11-06	6.3000	6.3000	6.3000	6.3000	+11.504%	2	1,030	-58.889%
2025-11-03	5.4500	5.6500	5.4500	5.6500	+14.141%	10	1,040	-54.159%
2025-10-30	4.9500	4.9500	4.9500	4.9500	+3.556%	1	1,040	-47.677%
2025-10-27	4.7800	4.7800	4.7800	4.7800	-4.400%	1	1,039	-45.816%
2025-10-23	5.0500	5.0500	5.0000	5.0000	+2.459%	11	1,039	-48.200%
2025-10-17	4.8800	4.8800	4.8800	4.8800	+10.909%	10	1,049	-46.926%
2025-10-13	5.2000	5.2000	4.4000	4.4000	+1.149%	2	1,049	-41.136%
2025-10-10	4.4500	4.4500	4.3500	4.3500	-3.333%	2	1,047	-40.460%
2025-10-09	4.4500	4.5500	4.4000	4.5000	+1.124%	22	1,047	-42.444%
2025-10-08	4.3300	4.8000	4.3300	4.4500	-4.301%	279	1,037	-41.798%
2025-10-07	4.6500	4.6500	4.6500	4.6500	-4.124%	1	1,058	-44.301%
2025-10-06	5.0500	5.0500	4.8500	4.8500	-14.007%	31	1,058	-46.598%
2025-10-03	5.1500	5.6700	5.1500	5.6400	+6.616%	4	1,074	-54.078%
2025-10-02	5.2200	5.2900	5.2200	5.2900	-12.126%	6	1,076	-51.040%
2025-10-01	6.0200	6.0200	6.0200	6.0200	-7.527%	10	1,079	-56.977%
2025-09-25	6.6000	6.6000	6.5100	6.5100	+6.721%	26	1,079	-60.215%
2025-09-24	6.3000	6.3000	6.1000	6.1000	-9.091%	9	1,105	-57.541%
2025-09-23	6.5000	6.7100	6.0000	6.7100	-0.593%	162	1,105	-61.401%
2025-09-22	6.7500	6.7500	6.7500	6.7500	-0.295%	1	1,136	-61.630%
2025-09-19	6.7700	6.7700	6.7700	6.7700	-6.621%	1	1,135	-61.743%
2025-09-17	7.2500	7.2500	7.2500	7.2500	-10.161%	7	1,135	-64.276%
2025-09-12	8.0000	8.0700	8.0000	8.0700	+1.765%	13	1,135	-67.906%
2025-09-11	7.9300	7.9300	7.9300	7.9300	-2.099%	20	1,132	-67.339%
2025-09-10	7.8000	8.1000	7.8000	8.1000	-1.818%	10	1,132	-68.025%
2025-09-09	7.8000	8.2500	7.8000	8.2500	+7.843%	58	1,129	-68.606%
2025-09-08	8.3500	8.3500	7.6500	7.6500	+4.366%	7	1,111	-66.144%
2025-09-05	7.3300	7.3300	7.3300	7.3300	-4.183%	3	1,108	-64.666%
2025-09-04	7.4000	7.7000	7.4000	7.6500	+17.692%	70	1,105	-66.144%
2025-08-29	6.2000	6.5000	6.2000	6.5000	+7.438%	2	1,086	-60.154%
2025-08-27	6.2500	6.2500	6.0500	6.0500	-2.576%	3	1,086	-57.190%
2025-08-26	6.2000	6.2200	6.2000	6.2100	-4.462%	3	1,085	-58.293%
2025-08-22	6.5000	6.5000	6.5000	6.5000	0.000%	1	1,088	-60.154%
2025-08-18	6.5000	6.5000	6.5000	6.5000	-18.033%	1	1,087	-60.154%
2025-08-15	7.9300	7.9300	7.9300	7.9300	+22.000%	1	1,087	-67.339%
2025-08-12	6.2000	6.7500	6.2000	6.5000	-10.714%	222	1,087	-60.154%
2025-08-11	7.2700	7.3700	7.2700	7.2800	+9.970%	6	984	-64.423%
2025-08-06	7.0000	7.0000	6.6200	6.6200	-3.075%	6	984	-60.876%
2025-08-04	6.8300	6.8300	6.8300	6.8300	+1.940%	1	979	-62.079%
2025-07-25	6.5400	6.7000	6.4500	6.7000	+4.688%	105	979	-61.343%
2025-07-24	6.4000	6.4000	6.3000	6.4000	-1.387%	3	979	-59.531%
2025-07-21	6.6200	6.6200	6.4900	6.4900	-1.667%	5	979	-60.092%
2025-07-18	6.6000	6.6000	6.6000	6.6000	-2.222%	2	975	-60.758%
2025-07-17	6.8400	6.8400	6.7500	6.7500	-5.858%	37	975	-61.630%
2025-07-16	7.1600	7.1700	7.1600	7.1700	-3.108%	8	975	-63.877%
2025-07-15	7.3000	7.4000	7.1600	7.4000	-6.329%	12	967	-65.000%
2025-07-14	7.9000	8.0200	7.8500	7.9000	-9.817%	70	967	-67.215%
2025-07-10	8.7600	8.7600	8.7600	8.7600	+4.659%	5	967	-70.434%
2025-07-09	8.4500	9.1300	8.2000	8.3700	-0.594%	53	967	-69.056%
2025-07-08	8.6600	8.6600	8.4200	8.4200	-3.771%	4	966	-69.240%
2025-07-07	8.7500	8.7500	8.7500	8.7500	+3.550%	1	966	-70.400%
2025-07-03	8.4500	8.4500	8.4500	8.4500	+1.198%	1	966	-69.349%
2025-06-30	8.3500	8.3500	8.3500	8.3500	+1.705%	10	966	-68.982%
2025-06-27	8.0500	8.2100	8.0500	8.2100	-2.145%	4	966	-68.453%
2025-06-26	8.0400	8.3900	8.0400	8.3900	+0.479%	11	966	-69.130%
2025-06-25	8.3600	8.3600	8.3500	8.3500	-1.765%	6	963	-68.982%
2025-06-23	8.6100	8.9200	8.5000	8.5000	-3.409%	6	965	-69.529%
2025-06-20	8.4600	8.8000	8.4600	8.8000	-5.376%	358	964	-70.568%
2025-06-17	9.3000	9.3000	9.3000	9.3000	-3.527%	1	964	-72.151%
2025-06-16	9.6400	9.6400	9.6400	9.6400	-3.888%	2	964	-73.133%
2025-06-13	9.6300	10.0300	9.6300	10.0300	-0.100%	32	964	-74.177%
2025-06-11	10.3200	10.3200	10.0400	10.0400	-3.182%	10	964	-74.203%
2025-06-10	10.2500	10.8500	10.2500	10.3700	-0.288%	23	964	-75.024%
2025-06-09	10.2200	10.4000	10.1500	10.4000	-7.965%	218	964	-75.096%
2025-06-06	11.3000	11.3000	11.3000	11.3000	+4.630%	2	908	-77.080%
2025-06-05	11.2000	11.4000	10.8000	10.8000	-2.703%	232	907	-76.019%
2025-06-04	11.6200	11.7700	11.1000	11.1000	-4.721%	284	702	-76.667%
2025-06-03	11.7000	12.1500	11.6500	11.6500	-1.104%	97	450	-77.768%
2025-06-02	12.3300	12.3500	11.7800	11.7800	-3.837%	7	353	-78.014%
2025-05-30	12.2300	12.3000	12.1500	12.2500	0.000%	702	351	-78.857%

.dark-mode .VgtX7l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VgtX7l{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P25ASTS Dec 17 2027 25.00 Put (ASTS271217P00025000)option OPRA

ASTS20271217P25
ASTS Dec 17 2027 25.00 Put (ASTS271217P00025000)
option OPRA