Dark

ASTS20271217P40
ASTS Dec 17 2027 40.00 Put (ASTS271217P00040000)
option OPRA

EOD

Oct 1, 2026

8.30+2.978%(+0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.3000	8.3000	8.3000	8.3000	+2.978%	2	580	0.000%
2026-09-29	8.0000	8.0600	8.0000	8.0600	+4.675%	2	578	+2.978%
2026-09-28	7.7000	7.7000	7.7000	7.7000	+0.130%	1	576	+7.792%
2026-09-25	7.8000	7.8000	7.6900	7.6900	-0.130%	2	577	+7.932%
2026-09-24	8.1000	8.1000	7.7000	7.7000	-3.750%	2	577	+7.792%
2026-09-23	7.9700	8.0500	7.9500	8.0000	+5.960%	191	577	+3.750%
2026-09-22	7.5000	7.5500	7.5000	7.5500	-3.699%	5	595	+9.934%
2026-09-21	7.8400	7.8400	7.8400	7.8400	-0.254%	1	597	+5.867%
2026-09-17	8.2000	8.2000	7.8600	7.8600	-10.682%	16	596	+5.598%
2026-09-16	8.8000	8.8000	8.8000	8.8000	+3.529%	5	605	-5.682%
2026-09-15	8.8300	8.8300	8.4800	8.5000	+0.592%	11	600	-2.353%
2026-09-14	9.0500	9.0500	8.4500	8.4500	-2.985%	24	594	-1.775%
2026-09-11	8.7100	8.7100	8.7100	8.7100	+3.690%	1	595	-4.707%
2026-09-09	8.3500	8.4000	8.0500	8.4000	+5.660%	10	594	-1.190%
2026-09-08	7.8700	8.0200	7.8700	7.9500	-3.519%	4	585	+4.403%
2026-09-04	8.0000	8.2400	8.0000	8.2400	-3.626%	2	585	+0.728%
2026-09-03	8.5000	8.5500	8.4200	8.5500	+1.786%	3	585	-2.924%
2026-09-02	8.8700	8.8700	8.4000	8.4000	-11.111%	25	585	-1.190%
2026-09-01	9.3000	9.4500	9.3000	9.4500	+4.420%	27	598	-12.169%
2026-08-31	9.5000	9.5000	9.0500	9.0500	-4.737%	15	585	-8.287%
2026-08-28	9.2500	9.5100	9.2500	9.5000	+1.064%	25	582	-12.632%
2026-08-26	9.4000	9.4000	9.4000	9.4000	-1.053%	1	579	-11.702%
2026-08-25	9.5000	9.5000	9.5000	9.5000	+1.931%	1	578	-12.632%
2026-08-24	9.0100	9.3800	8.9900	9.3200	+7.373%	22	579	-10.944%
2026-08-21	8.6800	8.6800	8.6800	8.6800	-7.265%	1	570	-4.378%
2026-08-20	9.5500	9.5500	9.3600	9.3600	+2.857%	3	570	-11.325%
2026-08-18	9.1000	9.1000	9.1000	9.1000	+1.111%	2	572	-8.791%
2026-08-13	9.0800	9.2300	9.0000	9.0000	-10.891%	24	570	-7.778%
2026-08-11	10.1000	10.1000	10.1000	10.1000	-1.846%	4	548	-17.822%
2026-08-10	10.2900	10.2900	10.2900	10.2900	-0.580%	1	548	-19.339%
2026-08-07	10.3500	10.3500	10.3500	10.3500	-4.784%	1	547	-19.807%
2026-08-06	11.0000	11.0000	10.8700	10.8700	-1.182%	2	546	-23.643%
2026-08-05	11.2900	11.2900	11.0000	11.0000	+1.103%	2	548	-24.545%
2026-08-04	11.2100	11.2100	10.8800	10.8800	-16.436%	2	548	-23.713%
2026-08-03	13.0200	13.0200	13.0200	13.0200	-1.214%	1	549	-36.252%
2026-07-30	13.1900	13.1900	13.1800	13.1800	-2.370%	3	548	-37.026%
2026-07-29	13.1500	13.5000	13.1500	13.5000	+3.053%	2	547	-38.519%
2026-07-28	13.5000	13.7000	13.1000	13.1000	+0.153%	34	546	-36.641%
2026-07-27	13.0800	13.0800	13.0800	13.0800	-2.388%	1	526	-36.544%
2026-07-24	13.3500	13.4000	13.3500	13.4000	+4.280%	166	526	-38.060%
2026-07-23	12.8500	12.8500	12.8500	12.8500	+4.302%	150	511	-35.409%
2026-07-21	12.5000	12.5000	12.2900	12.3200	-8.808%	5	361	-32.630%
2026-07-20	13.4300	13.5100	13.4300	13.5100	+1.199%	3	361	-38.564%
2026-07-17	14.0400	14.0400	13.1200	13.3500	-3.610%	21	360	-37.828%
2026-07-16	13.5500	13.9900	13.4800	13.8500	+22.026%	72	358	-40.072%
2026-07-14	11.3500	11.3500	11.3500	11.3500	-2.991%	1	319	-26.872%
2026-07-13	11.3500	11.7000	11.3500	11.7000	+11.429%	2	319	-29.060%
2026-07-06	10.5000	10.5000	10.5000	10.5000	+3.245%	10	318	-20.952%
2026-07-01	10.1700	10.1700	10.0800	10.1700	-15.532%	10	308	-18.387%
2026-06-26	11.9000	12.0400	11.8500	12.0400	-5.569%	14	298	-31.063%
2026-06-25	12.7500	12.7500	12.7500	12.7500	+0.950%	2	288	-34.902%
2026-06-24	12.0000	12.6300	12.0000	12.6300	+8.879%	4	286	-34.283%
2026-06-22	11.5900	11.6000	11.5900	11.6000	+3.757%	22	286	-28.448%
2026-06-16	11.1800	11.1800	11.1800	11.1800	+4.486%	1	282	-25.760%
2026-06-15	10.7000	10.7000	10.7000	10.7000	+4.902%	1	281	-22.430%
2026-06-08	10.2000	10.2000	10.2000	10.2000	+12.088%	1	280	-18.627%
2026-06-04	9.1000	9.1000	9.1000	9.1000	+1.111%	1	280	-8.791%
2026-06-03	9.0000	9.0000	9.0000	9.0000	-0.332%	2	279	-7.778%
2026-05-29	8.5000	9.0300	8.5000	9.0300	+17.273%	3	279	-8.084%
2026-05-27	7.9800	8.2200	7.7000	7.7000	-20.372%	22	276	+7.792%
2026-05-19	9.8100	9.8100	9.6700	9.6700	-19.751%	2	264	-14.168%
2026-05-13	12.0500	12.0500	12.0500	12.0500	+2.379%	1	264	-31.120%
2026-05-12	11.7700	11.7700	11.7700	11.7700	+6.516%	5	258	-29.482%
2026-05-11	11.0500	11.0500	11.0500	11.0500	-6.277%	10	258	-24.887%
2026-05-08	12.3000	12.3000	11.7900	11.7900	-6.056%	2	258	-29.601%
2026-05-05	11.8100	12.5500	11.8100	12.5500	+6.356%	5	257	-33.865%
2026-05-04	11.8000	11.8000	11.8000	11.8000	+4.889%	2	253	-29.661%
2026-05-01	11.2500	11.2500	11.2500	11.2500	-2.766%	1	251	-26.222%
2026-04-29	11.7200	11.7200	11.5700	11.5700	+7.929%	110	251	-28.263%
2026-04-24	10.7200	10.7200	10.7200	10.7200	+1.611%	1	354	-22.575%
2026-04-23	10.5500	10.5500	10.5500	10.5500	+7.653%	15	353	-21.327%
2026-04-21	9.8000	9.8000	9.8000	9.8000	-9.259%	5	368	-15.306%
2026-04-20	10.2100	10.8500	10.2100	10.8000	+8.000%	13	368	-23.148%
2026-04-17	10.0000	10.0000	10.0000	10.0000	+12.360%	3	366	-17.000%
2026-04-13	8.9000	8.9000	8.9000	8.9000	-20.607%	10	369	-6.742%
2026-03-27	11.2100	11.2100	11.2100	11.2100	+13.807%	1	369	-25.959%
2026-03-20	9.8500	9.8500	9.8500	9.8500	-2.860%	2	370	-15.736%
2026-03-13	10.1400	10.1400	10.1400	10.1400	-2.500%	1	370	-18.146%
2026-03-12	10.4000	10.4000	10.4000	10.4000	+8.787%	1	371	-20.192%
2026-03-04	9.5600	9.5600	9.5600	9.5600	-14.871%	1	370	-13.180%
2026-02-17	11.2300	11.2300	11.2300	11.2300	+25.056%	1	369	-26.091%
2026-02-04	9.0000	9.0000	8.9800	8.9800	+0.899%	2	368	-7.572%
2026-02-02	8.9000	8.9000	8.9000	8.9000	0.000%	1	368	-6.742%
2026-01-30	8.1500	8.9000	8.1500	8.9000	-6.316%	49	367	-6.742%
2026-01-27	9.5000	9.5000	9.5000	9.5000	-2.062%	1	318	-12.632%
2026-01-21	9.7000	9.7000	9.7000	9.7000	+10.227%	1	318	-14.433%
2026-01-16	9.3500	9.3500	8.8000	8.8000	-18.669%	18	314	-5.682%
2026-01-09	10.8200	10.8800	10.8200	10.8200	-4.417%	10	314	-23.290%
2026-01-08	10.9300	11.3900	10.9300	11.3200	-1.565%	11	324	-26.678%
2026-01-07	11.5000	11.5000	11.5000	11.5000	-3.604%	1	314	-27.826%
2026-01-06	11.9300	11.9300	11.9300	11.9300	-9.278%	1	314	-30.427%
2025-12-31	13.1500	13.1500	13.1500	13.1500	-2.593%	2	314	-36.882%
2025-12-26	13.5000	13.5000	13.5000	13.5000	+8.608%	1	314	-38.519%
2025-12-24	12.4300	12.4300	12.4300	12.4300	+1.469%	1	315	-33.226%
2025-12-11	12.2500	12.2500	12.2500	12.2500	-5.039%	3	315	-32.245%
2025-12-08	12.9000	12.9000	12.9000	12.9000	-19.375%	1	315	-35.659%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+8.696%	2	316	-48.125%
2025-11-19	14.7200	14.7200	14.7200	14.7200	0.000%	1	316	-43.614%
2025-11-17	14.7200	14.7200	14.7200	14.7200	-1.867%	12	316	-43.614%
2025-11-13	15.0000	15.0000	15.0000	15.0000	+26.050%	1	316	-44.667%
2025-10-30	11.9000	11.9000	11.9000	11.9000	+3.478%	1	316	-30.252%
2025-10-21	11.1800	11.5000	11.1800	11.5000	+17.347%	92	316	-27.826%
2025-10-14	9.3900	9.8000	9.3900	9.8000	-4.203%	7	263	-15.306%
2025-10-13	10.2300	10.2300	10.2300	10.2300	-0.680%	2	266	-18.866%
2025-10-10	10.1000	10.3000	10.1000	10.3000	+0.390%	2	264	-19.417%
2025-10-09	10.2600	10.2600	10.2600	10.2600	-2.749%	1	265	-19.103%
2025-10-08	10.2900	10.5500	10.2900	10.5500	-9.052%	12	266	-21.327%
2025-10-07	12.2000	12.2000	11.5000	11.6000	+3.387%	16	282	-28.448%
2025-10-06	11.8400	11.8400	11.2200	11.2200	-7.273%	13	282	-26.025%
2025-10-03	12.0000	12.1000	12.0000	12.1000	-14.367%	11	283	-31.405%
2025-10-01	14.1300	14.1300	14.1300	14.1300	+0.569%	2	284	-41.260%
2025-09-26	14.0500	14.0500	14.0500	14.0500	-4.810%	2	286	-40.925%
2025-09-25	14.7600	14.7600	14.7600	14.7600	+5.882%	2	286	-43.767%
2025-09-23	14.0800	14.2500	13.6100	13.9400	-9.008%	14	286	-40.459%
2025-09-22	15.6300	15.6300	15.3200	15.3200	-1.161%	34	300	-45.822%
2025-09-19	15.5000	15.5000	15.5000	15.5000	-4.908%	10	296	-46.452%
2025-09-18	16.3000	16.3000	16.3000	16.3000	-1.807%	5	296	-49.080%
2025-09-16	16.6000	16.6000	16.6000	16.6000	+1.220%	1	291	-50.000%
2025-09-15	16.9000	16.9000	16.4000	16.4000	-4.540%	268	292	-49.390%
2025-09-11	16.8100	17.1800	16.8100	17.1800	-2.828%	2	144	-51.688%
2025-09-10	17.6800	17.6800	17.6800	17.6800	-0.394%	2	142	-53.054%
2025-09-09	16.8000	17.7500	16.8000	17.7500	+4.412%	28	140	-53.239%
2025-09-08	17.7600	17.7600	16.7000	17.0000	+6.316%	10	115	-51.176%
2025-09-04	15.5000	16.0700	15.5000	15.9900	+14.706%	9	112	-48.093%
2025-08-26	13.9400	13.9400	13.9400	13.9400	-2.381%	1	107	-40.459%
2025-08-25	14.2800	14.2800	14.2800	14.2800	-9.620%	1	107	-41.877%
2025-08-20	15.8000	15.8000	15.8000	15.8000	+14.909%	4	106	-47.468%
2025-08-18	13.7500	13.7500	13.7500	13.7500	-5.498%	3	106	-39.636%
2025-08-12	14.5000	14.6100	14.3000	14.5500	-5.519%	46	109	-42.955%
2025-08-08	15.3300	15.4000	15.3000	15.4000	+7.317%	5	145	-46.104%
2025-08-07	14.3500	14.3500	14.3500	14.3500	-1.712%	1	143	-42.160%
2025-08-06	14.5500	14.6000	14.4900	14.6000	-0.477%	4	143	-43.151%
2025-08-01	14.6700	14.6700	14.6700	14.6700	+1.172%	1	145	-43.422%
2025-07-28	14.5000	14.5000	14.5000	14.5000	+3.350%	2	144	-42.759%
2025-07-25	14.5000	14.5000	14.0300	14.0300	-4.232%	11	145	-40.841%
2025-07-22	14.7500	14.7500	14.6500	14.6500	+6.159%	30	145	-43.345%
2025-07-21	13.9000	13.9600	13.5000	13.8000	-3.497%	27	165	-39.855%
2025-07-18	14.3900	14.3900	13.3000	14.3000	-3.248%	8	162	-41.958%
2025-07-17	14.7500	14.8000	14.4300	14.7800	-3.901%	95	160	-43.843%
2025-07-16	15.3800	15.3800	15.3800	15.3800	-1.725%	10	221	-46.034%
2025-07-15	15.6000	15.6500	15.5500	15.6500	-3.870%	4	211	-46.965%
2025-07-14	16.0600	16.2800	16.0600	16.2800	-5.018%	3	210	-49.017%
2025-07-11	17.0000	17.1400	16.9200	17.1400	-1.039%	6	209	-51.575%
2025-07-10	17.7500	17.7500	17.3200	17.3200	-2.860%	4	207	-52.079%
2025-07-09	17.8300	17.8300	17.8300	17.8300	+2.945%	1	206	-53.449%
2025-07-08	17.3200	17.3200	17.3200	17.3200	-0.802%	2	205	-52.079%
2025-07-01	17.4600	17.4600	17.4600	17.4600	+6.011%	1	205	-52.463%
2025-06-26	16.7500	16.7500	16.4700	16.4700	-4.355%	7	204	-49.605%
2025-06-25	17.2200	17.2200	17.2200	17.2200	+5.969%	2	202	-51.800%
2025-06-24	16.8600	16.8600	16.0000	16.2500	-6.124%	46	204	-48.923%
2025-06-23	17.5100	17.5100	17.0100	17.3100	-2.971%	25	161	-52.051%
2025-06-20	16.7500	17.8400	16.7500	17.8400	-1.436%	102	137	-53.475%
2025-06-18	18.4500	18.4500	18.1000	18.1000	-4.233%	4	90	-54.144%
2025-06-17	18.9000	18.9000	18.9000	18.9000	+4.420%	15	90	-56.085%
2025-06-16	18.5200	18.5800	18.1000	18.1000	-5.680%	37	75	-54.144%
2025-06-13	19.4000	19.4000	18.8400	19.1900	-3.568%	42	45	-56.748%
2025-06-12	19.8000	19.9000	19.8000	19.9000	-3.865%	21	24	-58.291%
2025-06-09	20.7000	20.7000	20.7000	20.7000	-4.255%	1	3	-59.903%
2025-06-05	21.6200	21.6200	21.6200	21.6200	0.000%	4	2	-61.610%

.dark-mode .c0kvCp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c0kvCp{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P40ASTS Dec 17 2027 40.00 Put (ASTS271217P00040000)option OPRA

ASTS20271217P40
ASTS Dec 17 2027 40.00 Put (ASTS271217P00040000)
option OPRA