Dark

ASTS20271217P35
ASTS Dec 17 2027 35.00 Put (ASTS271217P00035000)
option OPRA

EOD

Oct 1, 2026

6.20+9.735%(+0.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.2000	6.2000	6.2000	6.2000	+9.735%	10	292	0.000%
2026-09-30	5.6300	5.6500	5.6300	5.6500	-0.353%	2	282	+9.735%
2026-09-25	5.7500	5.7500	5.6700	5.6700	+12.948%	5	282	+9.347%
2026-09-22	5.0200	5.0200	5.0200	5.0200	-13.448%	20	287	+23.506%
2026-09-21	5.8000	5.8000	5.8000	5.8000	+0.870%	1	266	+6.897%
2026-09-17	5.7500	5.7500	5.7500	5.7500	-9.449%	4	265	+7.826%
2026-09-15	6.4600	6.4600	6.3500	6.3500	+0.794%	4	261	-2.362%
2026-09-14	6.4700	6.5300	6.3000	6.3000	+1.449%	6	259	-1.587%
2026-09-04	6.2100	6.2100	6.2100	6.2100	-12.535%	1	258	-0.161%
2026-09-01	7.1500	7.1500	7.1000	7.1000	-0.699%	3	258	-12.676%
2026-08-28	7.1500	7.1500	7.1500	7.1500	+2.143%	12	258	-13.287%
2026-08-27	7.0500	7.0500	7.0000	7.0000	-3.978%	6	246	-11.429%
2026-08-26	7.3000	7.3000	7.2900	7.2900	+3.994%	7	246	-14.952%
2026-08-24	7.0200	7.0200	7.0100	7.0100	+0.143%	3	244	-11.555%
2026-08-19	7.0000	7.0000	7.0000	7.0000	+2.190%	1	242	-11.429%
2026-08-18	6.8500	6.8500	6.8500	6.8500	+3.788%	1	242	-9.489%
2026-08-17	6.4100	6.6200	6.4100	6.6000	-5.714%	6	242	-6.061%
2026-08-14	6.8000	7.0000	6.8000	7.0000	+1.449%	4	246	-11.429%
2026-08-13	6.9500	6.9500	6.9000	6.9000	-0.145%	4	244	-10.145%
2026-08-12	7.3000	7.3000	6.8500	6.9100	-14.374%	16	243	-10.275%
2026-08-07	8.0700	8.0700	8.0700	8.0700	-5.393%	1	239	-23.172%
2026-08-04	8.5300	8.5300	8.5300	8.5300	-9.255%	1	238	-27.315%
2026-08-03	10.3000	10.3000	9.4000	9.4000	-11.321%	2	239	-34.043%
2026-07-30	10.6000	10.6000	10.6000	10.6000	-0.935%	1	238	-41.509%
2026-07-29	10.7000	10.7000	10.7000	10.7000	+1.905%	1	238	-42.056%
2026-07-28	11.0000	11.0000	10.5000	10.5000	-1.037%	92	237	-40.952%
2026-07-24	10.6100	10.6100	10.6100	10.6100	+9.381%	1	305	-41.565%
2026-07-21	10.2000	10.2000	9.7000	9.7000	-7.177%	11	306	-36.082%
2026-07-20	10.4500	10.4500	10.4500	10.4500	-0.760%	2	315	-40.670%
2026-07-17	11.1000	11.1000	10.5300	10.5300	-3.836%	57	315	-41.121%
2026-07-16	10.8800	11.0300	10.8800	10.9500	+18.123%	88	359	-43.379%
2026-07-15	9.1500	9.2700	9.1500	9.2700	-0.856%	2	291	-33.118%
2026-07-13	9.0000	9.3500	9.0000	9.3500	+6.857%	2	290	-33.690%
2026-07-07	8.7500	8.7500	8.7500	8.7500	+17.135%	2	288	-29.143%
2026-07-01	7.9900	8.1000	7.4700	7.4700	-5.919%	22	286	-17.001%
2026-06-30	8.0200	8.0200	7.9400	7.9400	-20.600%	2	265	-21.914%
2026-06-25	10.0000	10.0000	10.0000	10.0000	+2.041%	7	264	-38.000%
2026-06-24	9.7400	9.8000	9.7400	9.8000	+5.946%	105	257	-36.735%
2026-06-22	9.2500	9.2500	9.2500	9.2500	+6.936%	1	152	-32.973%
2026-06-18	8.6500	8.6500	8.6500	8.6500	+1.170%	1	150	-28.324%
2026-06-17	8.5500	8.5500	8.5500	8.5500	+3.012%	4	150	-27.485%
2026-06-08	8.5000	8.5000	8.3000	8.3000	+16.410%	3	149	-25.301%
2026-06-04	7.3500	7.3500	7.0900	7.1300	-2.329%	28	152	-13.043%
2026-06-01	7.3000	7.3000	7.3000	7.3000	+2.817%	1	153	-15.068%
2026-05-22	7.1000	7.1000	7.1000	7.1000	-11.250%	1	153	-12.676%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-9.808%	5	153	-22.500%
2026-05-19	8.8700	8.8700	8.8700	8.8700	+4.970%	1	152	-30.101%
2026-05-15	8.4500	8.4500	8.4500	8.4500	-7.952%	1	152	-26.627%
2026-05-13	9.1800	9.1800	9.1800	9.1800	-2.340%	1	152	-32.462%
2026-05-06	9.1500	9.4000	9.1500	9.4000	+2.063%	2	151	-34.043%
2026-05-05	9.4500	9.4500	9.2100	9.2100	-0.968%	2	152	-32.682%
2026-05-04	9.2500	9.3000	9.2500	9.3000	+10.714%	2	150	-33.333%
2026-04-24	8.4000	8.4000	8.4000	8.4000	+5.660%	1	148	-26.190%
2026-04-17	7.8500	7.9500	7.8500	7.9500	+2.581%	2	148	-22.013%
2026-04-14	7.7500	7.7500	7.7500	7.7500	-2.638%	1	147	-20.000%
2026-04-01	7.9600	7.9600	7.9600	7.9600	-11.556%	1	146	-22.111%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+34.529%	5	145	-31.111%
2026-03-25	6.6900	6.6900	6.6900	6.6900	-10.800%	1	150	-7.324%
2026-03-17	6.8200	7.5100	6.8200	7.5000	-8.648%	3	149	-17.333%
2026-03-11	8.0000	8.2100	8.0000	8.2100	+4.586%	2	149	-24.482%
2026-02-26	7.8500	7.8500	7.8500	7.8500	-7.210%	1	149	-21.019%
2026-02-04	8.4600	8.4600	8.4600	8.4600	+16.690%	10	148	-26.714%
2026-01-23	7.5100	7.5100	7.2500	7.2500	+2.837%	11	148	-14.483%
2026-01-21	7.8300	7.8300	7.0500	7.0500	-6.000%	4	145	-12.057%
2026-01-20	7.5000	7.5000	7.5000	7.5000	+2.041%	1	148	-17.333%
2026-01-16	7.3000	7.4900	7.3000	7.3500	-14.535%	20	138	-15.646%
2026-01-08	9.5300	9.5300	8.6000	8.6000	-9.091%	2	138	-27.907%
2026-01-07	8.8300	9.4600	8.8300	9.4600	+5.228%	13	139	-34.461%
2026-01-06	8.9900	8.9900	8.9900	8.9900	-1.425%	1	146	-31.034%
2026-01-05	9.7100	9.8600	9.1200	9.1200	-8.526%	4	150	-32.018%
2026-01-02	9.9700	9.9700	9.9700	9.9700	-13.304%	1	150	-37.813%
2025-12-31	11.5000	11.5000	11.5000	11.5000	+7.981%	10	160	-46.087%
2025-12-26	11.1800	11.1800	10.6500	10.6500	+8.784%	5	160	-41.784%
2025-12-24	9.4600	9.7900	9.4600	9.7900	-4.951%	8	155	-36.670%
2025-12-11	10.3000	10.3000	10.3000	10.3000	-21.733%	2	155	-39.806%
2025-11-21	13.1200	13.1600	13.1200	13.1600	+14.435%	3	155	-52.888%
2025-11-13	11.5000	11.5000	11.5000	11.5000	+9.005%	10	156	-46.087%
2025-11-04	10.0000	10.5500	10.0000	10.5500	+15.934%	10	166	-41.232%
2025-10-31	9.3500	9.3500	9.1000	9.1000	+13.466%	2	166	-31.868%
2025-10-09	8.0200	8.0200	8.0200	8.0200	-0.249%	35	167	-22.693%
2025-10-08	7.9200	8.0400	7.9200	8.0400	-12.893%	4	202	-22.886%
2025-10-07	9.0400	9.2300	9.0400	9.2300	-2.328%	16	214	-32.828%
2025-10-06	9.6000	9.6000	9.4000	9.4500	-5.783%	50	214	-34.392%
2025-10-03	10.0300	10.0300	10.0300	10.0300	-6.524%	1	253	-38.185%
2025-10-01	11.0200	11.0200	10.7300	10.7300	-5.044%	11	254	-42.218%
2025-09-24	11.3000	11.3000	11.3000	11.3000	+2.541%	9	263	-45.133%
2025-09-23	11.3500	11.3500	10.8500	11.0200	-6.213%	19	254	-43.739%
2025-09-22	11.7500	11.7500	11.7500	11.7500	-4.472%	1	248	-47.234%
2025-09-19	12.4000	12.4000	12.2600	12.3000	-7.519%	15	249	-49.593%
2025-09-16	12.0500	13.3000	12.0500	13.3000	-1.481%	3	264	-53.383%
2025-09-15	13.2500	13.5000	13.2500	13.5000	-1.244%	40	265	-54.074%
2025-09-10	14.3000	14.3000	13.6700	13.6700	-4.205%	7	244	-54.645%
2025-09-09	14.1000	14.3000	13.3900	14.2700	+4.926%	25	242	-56.552%
2025-09-08	13.4200	13.6000	13.4200	13.6000	+7.937%	4	229	-54.412%
2025-09-05	12.8000	12.8000	12.6000	12.6000	-2.250%	5	225	-50.794%
2025-09-04	11.9500	12.8900	11.5500	12.8900	+4.372%	59	220	-51.901%
2025-09-03	11.7000	12.3500	11.6500	12.3500	+10.564%	11	169	-49.798%
2025-08-26	11.1500	11.1700	11.1500	11.1700	-3.707%	3	167	-44.494%
2025-08-25	11.3500	11.6000	11.3500	11.6000	-3.333%	2	167	-46.552%
2025-08-22	12.2600	12.3200	12.0000	12.0000	-4.000%	3	167	-48.333%
2025-08-21	12.5000	12.5000	12.5000	12.5000	0.000%	1	164	-50.400%
2025-08-20	12.5000	12.5000	12.5000	12.5000	+2.124%	2	163	-50.400%
2025-08-19	12.5000	12.5000	11.6500	12.2400	+0.824%	37	165	-49.346%
2025-08-15	12.1400	12.1400	12.1400	12.1400	+7.434%	1	131	-48.929%
2025-08-12	12.1000	12.1000	11.3000	11.3000	-8.871%	2	130	-45.133%
2025-08-11	12.7000	12.7000	12.4000	12.4000	+1.639%	6	128	-50.000%
2025-08-07	12.2000	12.2000	12.2000	12.2000	+2.954%	1	134	-49.180%
2025-08-06	11.8500	11.8500	11.8500	11.8500	-1.250%	1	133	-47.679%
2025-08-05	12.0000	12.0000	12.0000	12.0000	+2.916%	1	134	-48.333%
2025-08-04	11.8000	11.8000	11.6600	11.6600	+1.391%	3	134	-46.827%
2025-08-01	11.1500	11.5500	11.1500	11.5000	+1.500%	20	134	-46.087%
2025-07-31	11.3300	11.3300	11.3300	11.3300	-1.478%	10	118	-45.278%
2025-07-25	11.0000	11.5000	11.0000	11.5000	+4.072%	12	128	-46.087%
2025-07-24	11.0500	11.0500	11.0500	11.0500	-1.339%	4	121	-43.891%
2025-07-21	11.2800	11.4000	10.6000	11.2000	+1.818%	12	125	-44.643%
2025-07-18	11.5100	11.5100	11.0000	11.0000	-1.786%	5	117	-43.636%
2025-07-17	12.0200	12.0200	11.2000	11.2000	-10.543%	7	112	-44.643%
2025-07-16	11.7000	12.5200	11.7000	12.5200	+3.045%	3	116	-50.479%
2025-07-15	12.7500	12.7500	12.1500	12.1500	-7.464%	16	113	-48.971%
2025-07-14	13.1900	13.3100	13.1300	13.1300	-5.199%	5	110	-52.780%
2025-07-11	13.8500	13.8500	13.8500	13.8500	-5.461%	20	105	-55.235%
2025-07-09	14.7200	14.7200	14.5100	14.6500	+2.807%	12	106	-57.679%
2025-07-08	14.2500	14.2500	14.2500	14.2500	0.000%	1	94	-56.491%
2025-07-07	14.2500	14.2500	14.2500	14.2500	+0.070%	7	93	-56.491%
2025-07-02	13.7000	14.5000	13.7000	14.2400	+1.714%	31	86	-56.461%
2025-07-01	14.5000	14.5000	14.0000	14.0000	-2.710%	14	55	-55.714%
2025-06-30	14.3900	14.3900	14.3900	14.3900	+6.278%	6	41	-56.915%
2025-06-27	13.4600	13.5400	13.4600	13.5400	-9.733%	2	35	-54.210%
2025-06-18	15.0000	15.0000	15.0000	15.0000	-3.537%	1	34	-58.667%
2025-06-16	14.0000	15.5600	14.0000	15.5500	-2.813%	3	34	-60.129%
2025-06-13	15.5000	16.2200	15.4000	16.0000	-3.030%	24	33	-61.250%
2025-06-11	16.5000	16.5000	16.5000	16.5000	-0.602%	1	21	-62.424%
2025-06-10	16.6000	16.7500	16.5500	16.6000	0.000%	16	20	-62.651%
2025-06-09	16.0000	16.6000	15.9000	16.6000	0.000%	4	4	-62.651%

.dark-mode .x0t8PS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x0t8PS{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P35ASTS Dec 17 2027 35.00 Put (ASTS271217P00035000)option OPRA

ASTS20271217P35
ASTS Dec 17 2027 35.00 Put (ASTS271217P00035000)
option OPRA