Dark

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

EOD

Aug 7, 2026

8.07-5.393%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	8.0700	8.0700	8.0700	8.0700	-5.393%	1	239	0.000%
2026-08-04	8.5300	8.5300	8.5300	8.5300	-9.255%	1	238	-5.393%
2026-08-03	10.3000	10.3000	9.4000	9.4000	-11.321%	2	239	-14.149%
2026-07-30	10.6000	10.6000	10.6000	10.6000	-0.935%	1	238	-23.868%
2026-07-29	10.7000	10.7000	10.7000	10.7000	+1.905%	1	238	-24.579%
2026-07-28	11.0000	11.0000	10.5000	10.5000	-1.037%	92	237	-23.143%
2026-07-24	10.6100	10.6100	10.6100	10.6100	+9.381%	1	305	-23.940%
2026-07-21	10.2000	10.2000	9.7000	9.7000	-7.177%	11	306	-16.804%
2026-07-20	10.4500	10.4500	10.4500	10.4500	-0.760%	2	315	-22.775%
2026-07-17	11.1000	11.1000	10.5300	10.5300	-3.836%	57	315	-23.362%
2026-07-16	10.8800	11.0300	10.8800	10.9500	+18.123%	88	359	-26.301%
2026-07-15	9.1500	9.2700	9.1500	9.2700	-0.856%	2	291	-12.945%
2026-07-13	9.0000	9.3500	9.0000	9.3500	+6.857%	2	290	-13.690%
2026-07-07	8.7500	8.7500	8.7500	8.7500	+17.135%	2	288	-7.771%
2026-07-01	7.9900	8.1000	7.4700	7.4700	-5.919%	22	286	+8.032%
2026-06-30	8.0200	8.0200	7.9400	7.9400	-20.600%	2	265	+1.637%
2026-06-25	10.0000	10.0000	10.0000	10.0000	+2.041%	7	264	-19.300%
2026-06-24	9.7400	9.8000	9.7400	9.8000	+5.946%	105	257	-17.653%
2026-06-22	9.2500	9.2500	9.2500	9.2500	+6.936%	1	152	-12.757%
2026-06-18	8.6500	8.6500	8.6500	8.6500	+1.170%	1	150	-6.705%
2026-06-17	8.5500	8.5500	8.5500	8.5500	+3.012%	4	150	-5.614%
2026-06-08	8.5000	8.5000	8.3000	8.3000	+16.410%	3	149	-2.771%
2026-06-04	7.3500	7.3500	7.0900	7.1300	-2.329%	28	152	+13.184%
2026-06-01	7.3000	7.3000	7.3000	7.3000	+2.817%	1	153	+10.548%
2026-05-22	7.1000	7.1000	7.1000	7.1000	-11.250%	1	153	+13.662%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-9.808%	5	153	+0.875%
2026-05-19	8.8700	8.8700	8.8700	8.8700	+4.970%	1	152	-9.019%
2026-05-15	8.4500	8.4500	8.4500	8.4500	-7.952%	1	152	-4.497%
2026-05-13	9.1800	9.1800	9.1800	9.1800	-2.340%	1	152	-12.092%
2026-05-06	9.1500	9.4000	9.1500	9.4000	+2.063%	2	151	-14.149%
2026-05-05	9.4500	9.4500	9.2100	9.2100	-0.968%	2	152	-12.378%
2026-05-04	9.2500	9.3000	9.2500	9.3000	+10.714%	2	150	-13.226%
2026-04-24	8.4000	8.4000	8.4000	8.4000	+5.660%	1	148	-3.929%
2026-04-17	7.8500	7.9500	7.8500	7.9500	+2.581%	2	148	+1.509%
2026-04-14	7.7500	7.7500	7.7500	7.7500	-2.638%	1	147	+4.129%
2026-04-01	7.9600	7.9600	7.9600	7.9600	-11.556%	1	146	+1.382%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+34.529%	5	145	-10.333%
2026-03-25	6.6900	6.6900	6.6900	6.6900	-10.800%	1	150	+20.628%
2026-03-17	6.8200	7.5100	6.8200	7.5000	-8.648%	3	149	+7.600%
2026-03-11	8.0000	8.2100	8.0000	8.2100	+4.586%	2	149	-1.705%
2026-02-26	7.8500	7.8500	7.8500	7.8500	-7.210%	1	149	+2.803%
2026-02-04	8.4600	8.4600	8.4600	8.4600	+16.690%	10	148	-4.610%
2026-01-23	7.5100	7.5100	7.2500	7.2500	+2.837%	11	148	+11.310%
2026-01-21	7.8300	7.8300	7.0500	7.0500	-6.000%	4	145	+14.468%
2026-01-20	7.5000	7.5000	7.5000	7.5000	+2.041%	1	148	+7.600%
2026-01-16	7.3000	7.4900	7.3000	7.3500	-14.535%	20	138	+9.796%
2026-01-08	9.5300	9.5300	8.6000	8.6000	-9.091%	2	138	-6.163%
2026-01-07	8.8300	9.4600	8.8300	9.4600	+5.228%	13	139	-14.693%
2026-01-06	8.9900	8.9900	8.9900	8.9900	-1.425%	1	146	-10.234%
2026-01-05	9.7100	9.8600	9.1200	9.1200	-8.526%	4	150	-11.513%
2026-01-02	9.9700	9.9700	9.9700	9.9700	-13.304%	1	150	-19.057%
2025-12-31	11.5000	11.5000	11.5000	11.5000	+7.981%	10	160	-29.826%
2025-12-26	11.1800	11.1800	10.6500	10.6500	+8.784%	5	160	-24.225%
2025-12-24	9.4600	9.7900	9.4600	9.7900	-4.951%	8	155	-17.569%
2025-12-11	10.3000	10.3000	10.3000	10.3000	-21.733%	2	155	-21.650%
2025-11-21	13.1200	13.1600	13.1200	13.1600	+14.435%	3	155	-38.678%
2025-11-13	11.5000	11.5000	11.5000	11.5000	+9.005%	10	156	-29.826%
2025-11-04	10.0000	10.5500	10.0000	10.5500	+15.934%	10	166	-23.507%
2025-10-31	9.3500	9.3500	9.1000	9.1000	+13.466%	2	166	-11.319%
2025-10-09	8.0200	8.0200	8.0200	8.0200	-0.249%	35	167	+0.623%
2025-10-08	7.9200	8.0400	7.9200	8.0400	-12.893%	4	202	+0.373%
2025-10-07	9.0400	9.2300	9.0400	9.2300	-2.328%	16	214	-12.568%
2025-10-06	9.6000	9.6000	9.4000	9.4500	-5.783%	50	214	-14.603%
2025-10-03	10.0300	10.0300	10.0300	10.0300	-6.524%	1	253	-19.541%
2025-10-01	11.0200	11.0200	10.7300	10.7300	-5.044%	11	254	-24.790%
2025-09-24	11.3000	11.3000	11.3000	11.3000	+2.541%	9	263	-28.584%
2025-09-23	11.3500	11.3500	10.8500	11.0200	-6.213%	19	254	-26.770%
2025-09-22	11.7500	11.7500	11.7500	11.7500	-4.472%	1	248	-31.319%
2025-09-19	12.4000	12.4000	12.2600	12.3000	-7.519%	15	249	-34.390%
2025-09-16	12.0500	13.3000	12.0500	13.3000	-1.481%	3	264	-39.323%
2025-09-15	13.2500	13.5000	13.2500	13.5000	-1.244%	40	265	-40.222%
2025-09-10	14.3000	14.3000	13.6700	13.6700	-4.205%	7	244	-40.966%
2025-09-09	14.1000	14.3000	13.3900	14.2700	+4.926%	25	242	-43.448%
2025-09-08	13.4200	13.6000	13.4200	13.6000	+7.937%	4	229	-40.662%
2025-09-05	12.8000	12.8000	12.6000	12.6000	-2.250%	5	225	-35.952%
2025-09-04	11.9500	12.8900	11.5500	12.8900	+4.372%	59	220	-37.393%
2025-09-03	11.7000	12.3500	11.6500	12.3500	+10.564%	11	169	-34.656%
2025-08-26	11.1500	11.1700	11.1500	11.1700	-3.707%	3	167	-27.753%
2025-08-25	11.3500	11.6000	11.3500	11.6000	-3.333%	2	167	-30.431%
2025-08-22	12.2600	12.3200	12.0000	12.0000	-4.000%	3	167	-32.750%
2025-08-21	12.5000	12.5000	12.5000	12.5000	0.000%	1	164	-35.440%
2025-08-20	12.5000	12.5000	12.5000	12.5000	+2.124%	2	163	-35.440%
2025-08-19	12.5000	12.5000	11.6500	12.2400	+0.824%	37	165	-34.069%
2025-08-15	12.1400	12.1400	12.1400	12.1400	+7.434%	1	131	-33.526%
2025-08-12	12.1000	12.1000	11.3000	11.3000	-8.871%	2	130	-28.584%
2025-08-11	12.7000	12.7000	12.4000	12.4000	+1.639%	6	128	-34.919%
2025-08-07	12.2000	12.2000	12.2000	12.2000	+2.954%	1	134	-33.852%
2025-08-06	11.8500	11.8500	11.8500	11.8500	-1.250%	1	133	-31.899%
2025-08-05	12.0000	12.0000	12.0000	12.0000	+2.916%	1	134	-32.750%
2025-08-04	11.8000	11.8000	11.6600	11.6600	+1.391%	3	134	-30.789%
2025-08-01	11.1500	11.5500	11.1500	11.5000	+1.500%	20	134	-29.826%
2025-07-31	11.3300	11.3300	11.3300	11.3300	-1.478%	10	118	-28.773%
2025-07-25	11.0000	11.5000	11.0000	11.5000	+4.072%	12	128	-29.826%
2025-07-24	11.0500	11.0500	11.0500	11.0500	-1.339%	4	121	-26.968%
2025-07-21	11.2800	11.4000	10.6000	11.2000	+1.818%	12	125	-27.946%
2025-07-18	11.5100	11.5100	11.0000	11.0000	-1.786%	5	117	-26.636%
2025-07-17	12.0200	12.0200	11.2000	11.2000	-10.543%	7	112	-27.946%
2025-07-16	11.7000	12.5200	11.7000	12.5200	+3.045%	3	116	-35.543%
2025-07-15	12.7500	12.7500	12.1500	12.1500	-7.464%	16	113	-33.580%
2025-07-14	13.1900	13.3100	13.1300	13.1300	-5.199%	5	110	-38.538%
2025-07-11	13.8500	13.8500	13.8500	13.8500	-5.461%	20	105	-41.733%
2025-07-09	14.7200	14.7200	14.5100	14.6500	+2.807%	12	106	-44.915%
2025-07-08	14.2500	14.2500	14.2500	14.2500	0.000%	1	94	-43.368%
2025-07-07	14.2500	14.2500	14.2500	14.2500	+0.070%	7	93	-43.368%
2025-07-02	13.7000	14.5000	13.7000	14.2400	+1.714%	31	86	-43.329%
2025-07-01	14.5000	14.5000	14.0000	14.0000	-2.710%	14	55	-42.357%
2025-06-30	14.3900	14.3900	14.3900	14.3900	+6.278%	6	41	-43.919%
2025-06-27	13.4600	13.5400	13.4600	13.5400	-9.733%	2	35	-40.399%
2025-06-18	15.0000	15.0000	15.0000	15.0000	-3.537%	1	34	-46.200%
2025-06-16	14.0000	15.5600	14.0000	15.5500	-2.813%	3	34	-48.103%
2025-06-13	15.5000	16.2200	15.4000	16.0000	-3.030%	24	33	-49.563%
2025-06-11	16.5000	16.5000	16.5000	16.5000	-0.602%	1	21	-51.091%
2025-06-10	16.6000	16.7500	16.5500	16.6000	0.000%	16	20	-51.386%
2025-06-09	16.0000	16.6000	15.9000	16.6000	0.000%	4	4	-51.386%

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