Dark

ASTS20271217P30
ASTS Dec 17 2027 30.00 Put (ASTS271217P00030000)
option OPRA

EOD

Oct 1, 2026

4.35+6.357%(+0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3500	4.3500	4.3500	4.3500	+6.357%	1	761	0.000%
2026-09-21	4.1200	4.1200	4.0900	4.0900	-7.045%	2	760	+6.357%
2026-09-18	4.4500	4.4500	4.4000	4.4000	+10.000%	11	760	-1.136%
2026-09-17	3.9500	4.0000	3.8500	4.0000	-8.046%	7	770	+8.750%
2026-09-14	4.3500	4.3500	4.3500	4.3500	-3.974%	1	769	0.000%
2026-09-11	4.5300	4.5300	4.5300	4.5300	-0.440%	3	769	-3.974%
2026-09-10	4.5000	4.5500	4.5000	4.5500	+2.709%	10	769	-4.396%
2026-09-09	4.1200	4.4300	4.1200	4.4300	+4.235%	3	769	-1.806%
2026-09-08	4.2500	4.2500	4.2500	4.2500	-8.009%	1	768	+2.353%
2026-09-02	4.6200	4.6200	4.6200	4.6200	-9.412%	1	768	-5.844%
2026-08-28	5.1000	5.1000	5.1000	5.1000	+4.082%	10	768	-14.706%
2026-08-27	4.9500	4.9500	4.9000	4.9000	-6.667%	20	758	-11.224%
2026-08-26	5.2500	5.2500	5.2500	5.2500	+5.000%	1	758	-17.143%
2026-08-20	5.0200	5.1500	5.0000	5.0000	+2.041%	48	758	-13.000%
2026-08-18	4.9000	4.9000	4.9000	4.9000	+2.083%	10	765	-11.224%
2026-08-14	4.8000	4.8000	4.8000	4.8000	-14.286%	20	765	-9.375%
2026-08-11	5.6000	5.6000	5.6000	5.6000	-9.677%	2	785	-22.321%
2026-08-07	6.2800	6.2800	6.2000	6.2000	-3.125%	5	785	-29.839%
2026-08-04	6.3700	6.4000	6.3700	6.4000	-20.000%	5	789	-32.031%
2026-07-27	8.0000	8.0000	8.0000	8.0000	+0.629%	1	784	-45.625%
2026-07-17	7.9500	7.9500	7.9500	7.9500	-5.244%	3	784	-45.283%
2026-07-16	8.0000	8.4400	8.0000	8.3900	+19.857%	13	781	-48.153%
2026-07-15	7.0000	7.0000	7.0000	7.0000	+6.061%	2	781	-37.857%
2026-07-10	6.6000	6.6000	6.6000	6.6000	+9.091%	1	781	-34.091%
2026-06-29	6.2000	6.2000	6.0500	6.0500	-20.499%	5	781	-28.099%
2026-06-25	7.6000	7.6100	7.6000	7.6100	+7.943%	4	786	-42.838%
2026-06-22	7.0500	7.0500	7.0500	7.0500	-1.399%	10	785	-38.298%
2026-06-12	7.1500	7.1500	7.1500	7.1500	+12.598%	180	795	-39.161%
2026-06-10	6.3000	6.3500	6.3000	6.3500	+20.952%	9	823	-31.496%
2026-06-04	5.2500	5.2500	5.2500	5.2500	+19.590%	1	823	-17.143%
2026-05-28	4.3900	4.3900	4.3900	4.3900	-2.444%	2	824	-0.911%
2026-05-27	4.5500	4.6500	4.4300	4.5000	0.000%	171	826	-3.333%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-10.000%	1	914	-3.333%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-18.033%	1	914	-13.000%
2026-05-20	6.0600	6.1000	6.0600	6.1000	-16.438%	22	914	-28.689%
2026-05-07	7.3000	7.3000	7.3000	7.3000	-1.351%	20	925	-40.411%
2026-05-05	7.4000	7.7600	7.4000	7.4000	+8.504%	33	925	-41.216%
2026-04-29	6.8200	6.8200	6.8200	6.8200	+10.000%	1	903	-36.217%
2026-04-23	6.2000	6.2000	6.2000	6.2000	-2.973%	11	903	-29.839%
2026-04-20	6.5000	6.6500	6.3500	6.3900	+10.172%	25	903	-31.925%
2026-04-16	5.1500	5.8000	5.1500	5.8000	+4.505%	132	922	-25.000%
2026-04-08	5.5500	5.5500	5.5500	5.5500	+5.714%	35	1,052	-21.622%
2026-04-06	5.5800	5.5800	5.2500	5.2500	-11.017%	89	1,087	-17.143%
2026-04-02	5.9500	5.9500	5.9000	5.9000	-16.431%	50	1,226	-26.271%
2026-03-30	7.3500	7.3500	7.0600	7.0600	+17.667%	80	1,226	-38.385%
2026-03-25	5.4000	6.0700	5.2600	6.0000	-1.639%	51	1,226	-27.500%
2026-03-20	6.0000	6.1000	6.0000	6.1000	+5.354%	2	1,227	-28.689%
2026-03-17	5.3600	5.8200	5.3600	5.7900	+1.579%	3	1,228	-24.870%
2026-03-04	5.7000	5.7000	5.7000	5.7000	-15.556%	1	1,228	-23.684%
2026-02-23	6.7500	6.7500	6.7500	6.7500	+3.053%	2	1,229	-35.556%
2026-02-19	6.5500	6.5500	6.5500	6.5500	+3.150%	1	1,231	-33.588%
2026-02-18	6.3500	6.3500	6.3500	6.3500	-6.755%	2	1,232	-31.496%
2026-02-13	6.7000	6.8100	6.6900	6.8100	+18.848%	10	1,231	-36.123%
2026-02-05	5.7300	5.7300	5.7300	5.7300	+0.526%	5	1,231	-24.084%
2026-02-04	5.6600	5.7000	5.6600	5.7000	+3.636%	100	1,231	-23.684%
2026-01-27	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,321	-20.909%
2026-01-22	6.0000	6.0000	5.5000	5.5000	-0.901%	326	1,321	-20.909%
2026-01-16	5.4000	5.6000	5.4000	5.5500	-12.461%	3	1,621	-21.622%
2026-01-15	6.3400	6.3400	6.3400	6.3400	-3.939%	2	1,621	-31.388%
2026-01-09	6.6000	6.6000	6.6000	6.6000	-7.692%	1	1,619	-34.091%
2026-01-07	7.1500	7.1500	7.1500	7.1500	+0.704%	1	1,619	-39.161%
2026-01-05	7.0000	7.1000	7.0000	7.1000	-10.692%	7	1,618	-38.732%
2025-12-30	7.9500	7.9500	7.9500	7.9500	+3.247%	1	1,620	-45.283%
2025-12-24	7.7000	7.7000	7.7000	7.7000	+0.917%	1	1,619	-43.506%
2025-12-22	7.6300	7.6300	7.6300	7.6300	-4.625%	3	1,616	-42.988%
2025-12-19	8.0000	8.0000	8.0000	8.0000	-7.514%	1	1,616	-45.625%
2025-12-18	8.6500	8.6500	8.6500	8.6500	+19.310%	15	1,616	-49.711%
2025-12-10	7.8500	7.9600	7.2500	7.2500	-19.444%	8	1,616	-40.000%
2025-12-03	9.2000	9.2000	9.0000	9.0000	-5.263%	2	1,619	-51.667%
2025-12-02	9.5000	9.5000	9.5000	9.5000	-2.062%	5	1,618	-54.211%
2025-12-01	9.6300	9.7000	9.6300	9.7000	-3.000%	649	1,618	-55.155%
2025-11-24	10.0000	10.0000	10.0000	10.0000	+1.010%	1	1,644	-56.500%
2025-11-20	9.9000	9.9000	9.9000	9.9000	+18.563%	10	1,643	-56.061%
2025-11-17	8.3500	8.3500	8.3500	8.3500	-5.436%	25	1,643	-47.904%
2025-11-14	8.7700	9.3500	8.6300	8.8300	+1.494%	20	1,643	-50.736%
2025-11-13	8.7000	8.7000	8.7000	8.7000	+5.455%	1	1,658	-50.000%
2025-11-10	8.2300	8.2500	8.2300	8.2500	-3.509%	4	1,659	-47.273%
2025-11-06	8.5500	8.5500	8.5500	8.5500	+4.268%	2	1,663	-49.123%
2025-11-05	8.1500	8.2000	8.1500	8.2000	+26.348%	3	1,665	-46.951%
2025-10-23	6.4900	6.4900	6.4900	6.4900	-1.517%	1	1,667	-32.974%
2025-10-17	6.3100	6.5900	6.3100	6.5900	+9.833%	2	1,667	-33.991%
2025-10-13	6.1500	6.1500	5.8500	6.0000	-2.439%	52	1,667	-27.500%
2025-10-10	6.0500	6.2500	6.0500	6.1500	+0.820%	83	1,666	-29.268%
2025-10-09	6.1000	6.1000	6.0500	6.1000	-5.426%	7	1,623	-28.689%
2025-10-07	6.5000	6.5000	6.4500	6.4500	-4.444%	101	1,520	-32.558%
2025-10-06	7.3500	7.3500	6.7500	6.7500	-14.231%	67	1,520	-35.556%
2025-10-03	7.5500	7.9600	7.3100	7.8700	+5.638%	9	1,513	-44.727%
2025-10-02	7.0600	7.5000	7.0600	7.4500	-8.589%	70	1,512	-41.611%
2025-10-01	8.4400	8.4400	7.9100	8.1500	-9.444%	6	1,463	-46.626%
2025-09-30	9.0000	9.0000	9.0000	9.0000	-5.363%	1	1,457	-51.667%
2025-09-29	9.5100	9.5100	9.5100	9.5100	+2.258%	1	1,457	-54.259%
2025-09-25	9.3000	9.3000	9.3000	9.3000	+7.514%	10	1,457	-53.226%
2025-09-24	8.5000	9.0200	8.4900	8.6500	+2.125%	87	1,447	-49.711%
2025-09-23	8.5500	8.7000	8.1500	8.4700	-12.680%	23	1,439	-48.642%
2025-09-22	9.7000	9.7000	9.7000	9.7000	+3.743%	1	1,457	-55.155%
2025-09-19	9.9000	9.9000	9.3500	9.3500	-6.965%	2	1,457	-53.476%
2025-09-18	10.2500	10.3000	10.0400	10.0500	-0.495%	221	1,457	-56.716%
2025-09-17	10.1000	10.1000	10.1000	10.1000	-2.885%	1	1,257	-56.931%
2025-09-15	10.7000	10.7000	10.4000	10.4000	-4.936%	2	1,258	-58.173%
2025-09-12	10.5000	11.0000	10.5000	10.9400	+2.434%	98	1,260	-60.238%
2025-09-11	10.9500	10.9500	10.6800	10.6800	-5.067%	24	1,230	-59.270%
2025-09-10	11.2500	11.2500	11.2500	11.2500	+2.273%	1	1,230	-61.333%
2025-09-09	11.0000	11.0000	11.0000	11.0000	+5.163%	23	1,229	-60.455%
2025-09-08	11.0000	11.0000	9.0500	10.4600	+2.549%	42	1,206	-58.413%
2025-09-05	10.0000	10.2000	9.0500	10.2000	+2.000%	37	1,205	-57.353%
2025-09-04	9.4200	10.0500	9.4200	10.0000	+10.742%	49	1,186	-56.500%
2025-09-03	9.0500	9.0500	9.0300	9.0300	+0.894%	4	1,169	-51.827%
2025-08-28	8.9500	8.9500	8.9500	8.9500	+3.230%	1	1,169	-51.397%
2025-08-27	8.6700	8.6700	8.6700	8.6700	-11.980%	1	1,168	-49.827%
2025-08-21	9.8500	9.8500	9.8500	9.8500	+1.442%	1	1,168	-55.838%
2025-08-20	9.7100	9.7100	9.7100	9.7100	+0.936%	2	1,168	-55.201%
2025-08-19	9.6400	9.6400	9.6200	9.6200	+3.441%	3	1,167	-54.782%
2025-08-13	9.2600	9.3000	9.2000	9.3000	+4.260%	18	1,166	-53.226%
2025-08-12	8.6500	8.9200	8.6500	8.9200	-9.625%	5	1,163	-51.233%
2025-08-11	9.7600	9.9700	9.7600	9.8700	+4.444%	6	1,163	-55.927%
2025-08-08	9.8000	9.8000	9.4500	9.4500	-1.047%	3	1,166	-53.968%
2025-08-07	9.3700	9.5500	9.3700	9.5500	+3.804%	6	1,166	-54.450%
2025-08-05	9.2000	9.2000	9.2000	9.2000	+4.903%	10	1,163	-52.717%
2025-08-04	8.7700	8.7700	8.7700	8.7700	+1.977%	1	1,153	-50.399%
2025-08-01	9.6300	9.6300	8.6000	8.6000	-1.714%	16	1,153	-49.419%
2025-07-31	8.2000	8.7500	8.2000	8.7500	-2.778%	91	1,154	-50.286%
2025-07-30	9.1000	9.1000	9.0000	9.0000	0.000%	12	1,134	-51.667%
2025-07-28	9.0000	9.0000	9.0000	9.0000	-1.099%	2	1,134	-51.667%
2025-07-25	9.0000	9.2000	8.5000	9.1000	+6.682%	169	1,134	-52.198%
2025-07-24	8.5300	8.5300	8.5300	8.5300	-5.222%	1	1,101	-49.004%
2025-07-23	9.0000	9.0000	9.0000	9.0000	-3.743%	1	1,102	-51.667%
2025-07-22	9.3500	9.3500	9.3500	9.3500	+6.250%	20	1,101	-53.476%
2025-07-21	8.6000	8.8000	8.6000	8.8000	-2.222%	12	1,101	-50.568%
2025-07-18	9.1000	9.1000	9.0000	9.0000	-1.639%	20	1,102	-51.667%
2025-07-17	9.2000	9.2000	8.9500	9.1500	-3.175%	111	1,112	-52.459%
2025-07-16	9.7000	9.7000	9.4500	9.4500	-3.077%	20	1,080	-53.968%
2025-07-15	10.3800	10.6200	9.6800	9.7500	-6.699%	99	1,080	-55.385%
2025-07-14	11.2500	11.2500	10.4500	10.4500	-3.151%	11	1,080	-58.373%
2025-07-11	11.0000	11.0000	10.7900	10.7900	-5.268%	12	1,080	-59.685%
2025-07-10	11.3500	11.3900	11.3500	11.3900	+0.796%	16	1,080	-61.809%
2025-07-09	11.3000	11.3000	11.3000	11.3000	+0.893%	5	1,080	-61.504%
2025-07-08	11.3600	11.3600	11.2000	11.2000	-2.609%	7	1,080	-61.161%
2025-07-07	11.5000	11.5000	11.5000	11.5000	+1.680%	5	1,080	-62.174%
2025-07-03	11.3100	11.3100	11.3100	11.3100	+0.088%	3	1,080	-61.538%
2025-07-02	11.5000	11.5000	11.3000	11.3000	-0.616%	7	1,080	-61.504%
2025-07-01	11.6800	11.6800	11.3700	11.3700	-0.525%	4	1,080	-61.741%
2025-06-30	11.5000	11.5000	11.2000	11.4300	+5.540%	16	1,082	-61.942%
2025-06-27	11.0800	11.0800	10.6000	10.8300	-0.642%	32	1,082	-59.834%
2025-06-26	10.9000	10.9000	10.9000	10.9000	0.000%	20	1,082	-60.092%
2025-06-25	10.9000	10.9000	10.6100	10.9000	+2.830%	52	1,082	-60.092%
2025-06-24	11.0100	11.0100	10.6000	10.6000	-2.663%	31	1,082	-58.962%
2025-06-23	11.4900	11.4900	10.8900	10.8900	+6.140%	20	1,082	-60.055%
2025-06-20	12.1500	12.1500	10.2600	10.2600	-13.782%	74	1,082	-57.602%
2025-06-18	12.0000	12.0000	11.9000	11.9000	-6.667%	21	1,082	-63.445%
2025-06-16	12.3000	12.8000	12.3000	12.7500	+0.791%	43	1,082	-65.882%
2025-06-13	12.6500	12.6500	12.6500	12.6500	-4.167%	6	1,082	-65.613%
2025-06-10	13.3000	14.0300	12.8700	13.2000	-2.367%	19	1,082	-67.045%
2025-06-09	13.5600	14.2500	13.0700	13.5200	-5.784%	160	1,081	-67.825%
2025-06-06	13.6000	15.0800	13.6000	14.3500	+2.135%	1,494	931	-69.686%
2025-06-05	14.2500	14.8000	14.0500	14.0500	-5.196%	196	351	-69.039%
2025-06-04	14.8700	14.8700	14.4400	14.8200	-5.605%	204	191	-70.648%
2025-06-02	15.2500	15.7000	15.2300	15.7000	0.000%	7	7	-72.293%

.dark-mode .gTBT37{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gTBT37{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P30ASTS Dec 17 2027 30.00 Put (ASTS271217P00030000)option OPRA

ASTS20271217P30
ASTS Dec 17 2027 30.00 Put (ASTS271217P00030000)
option OPRA