Dark

ASTS20271217P45
ASTS Dec 17 2027 45.00 Put (ASTS271217P00045000)
option OPRA

EOD

Oct 1, 2026

11.00+4.463%(+0.47)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.5400	11.0000	10.5400	11.0000	+4.463%	29	8,942	0.000%
2026-09-29	10.4500	10.5300	10.4500	10.5300	+4.257%	13	8,915	+4.463%
2026-09-25	10.1000	10.1000	10.1000	10.1000	-0.493%	20	8,909	+8.911%
2026-09-24	10.7000	10.7000	10.1500	10.1500	-2.404%	8	8,909	+8.374%
2026-09-23	10.2500	10.4000	10.2500	10.4000	+7.106%	6	8,909	+5.769%
2026-09-22	10.2000	10.2000	9.7100	9.7100	-11.727%	3	8,904	+13.285%
2026-09-18	11.0000	11.0100	10.8500	11.0000	+8.911%	21	8,902	0.000%
2026-09-17	10.5000	10.5000	10.1000	10.1000	-8.015%	41	8,899	+8.911%
2026-09-16	11.1100	11.2000	10.9800	10.9800	-3.004%	2,009	8,879	+0.182%
2026-09-15	11.1300	11.3200	11.1300	11.3200	+2.629%	26	8,874	-2.827%
2026-09-14	11.0000	11.0300	11.0000	11.0300	-2.819%	19	8,860	-0.272%
2026-09-11	11.3500	11.3500	11.2100	11.3500	+3.182%	8	8,860	-3.084%
2026-09-10	10.6500	11.0000	10.6500	11.0000	+5.566%	46	8,867	0.000%
2026-09-09	10.4200	10.4200	10.4200	10.4200	+2.157%	1	8,866	+5.566%
2026-09-08	10.1500	10.2000	10.1500	10.2000	-4.673%	4	8,866	+7.843%
2026-09-03	10.8000	10.8000	10.7000	10.7000	-3.167%	3	8,863	+2.804%
2026-09-02	11.2500	11.4500	11.0000	11.0500	-5.877%	4	8,862	-0.452%
2026-08-31	12.2000	12.2000	11.7200	11.7400	-2.975%	6	8,862	-6.303%
2026-08-28	11.7600	12.1000	11.7600	12.1000	+7.556%	2	8,864	-9.091%
2026-08-21	11.2500	11.2500	11.2500	11.2500	-6.250%	1	8,863	-2.222%
2026-08-20	12.0000	12.0000	12.0000	12.0000	+8.499%	1	8,864	-8.333%
2026-08-17	11.2000	11.2000	11.0100	11.0600	-4.076%	29	8,863	-0.542%
2026-08-14	11.5300	11.5300	11.5300	11.5300	+1.140%	1	8,891	-4.597%
2026-08-13	11.4600	11.5100	11.4000	11.4000	+0.176%	240	8,891	-3.509%
2026-08-12	11.7300	11.7300	11.3800	11.3800	-11.577%	21	8,757	-3.339%
2026-08-07	12.8700	12.8700	12.8700	12.8700	-2.278%	1	8,758	-14.530%
2026-08-06	13.1400	13.1700	13.1400	13.1700	-8.542%	7	8,757	-16.477%
2026-08-03	14.4000	14.4000	14.4000	14.4000	-7.869%	1	8,750	-23.611%
2026-07-31	15.6300	15.6300	15.6300	15.6300	-5.387%	1	8,751	-29.623%
2026-07-29	16.5200	16.5200	16.5200	16.5200	+1.474%	2	8,752	-33.414%
2026-07-28	16.7100	16.7700	16.2800	16.2800	+2.133%	25	8,754	-32.432%
2026-07-27	15.8500	15.9400	15.8500	15.9400	-3.277%	2	8,730	-30.991%
2026-07-24	16.2700	16.4800	16.2700	16.4800	-0.483%	4	8,728	-33.252%
2026-07-20	16.1500	16.5600	16.1500	16.5600	+3.500%	5	8,724	-33.575%
2026-07-17	16.3800	16.3800	16.0000	16.0000	-5.101%	5	8,721	-31.250%
2026-07-16	15.4200	17.2600	15.3000	16.8600	+20.000%	80	8,724	-34.757%
2026-07-14	14.0500	14.0500	14.0500	14.0500	-2.363%	1	8,646	-21.708%
2026-07-13	14.3400	14.3900	14.1800	14.3900	+13.845%	13	8,645	-23.558%
2026-07-02	12.6400	12.6400	12.6400	12.6400	+2.348%	1	8,633	-12.975%
2026-07-01	12.6400	12.6400	12.3500	12.3500	-14.236%	2	8,633	-10.931%
2026-06-26	14.4000	14.4000	14.4000	14.4000	-5.882%	1	8,631	-23.611%
2026-06-24	15.3000	15.3000	15.2900	15.3000	+7.671%	100	8,630	-28.105%
2026-06-22	14.2500	14.2500	14.2100	14.2100	+10.326%	3	8,630	-22.590%
2026-06-17	12.8800	12.8800	12.8800	12.8800	-7.138%	1	8,629	-14.596%
2026-06-12	12.2500	13.8700	12.2500	13.8700	+9.213%	12	8,628	-20.692%
2026-06-11	12.7000	12.7000	12.7000	12.7000	-0.392%	1	8,626	-13.386%
2026-06-10	12.9500	12.9500	12.7000	12.7500	-2.299%	81	8,626	-13.725%
2026-06-09	12.2000	13.1000	11.9000	13.0500	+4.400%	203	8,626	-15.709%
2026-06-08	12.7500	12.7500	12.4500	12.5000	-0.398%	23	8,627	-12.000%
2026-06-05	12.6500	12.6500	12.5500	12.5500	+4.583%	29	8,634	-12.351%
2026-06-03	12.0000	12.0000	12.0000	12.0000	+14.613%	1	8,637	-8.333%
2026-06-02	10.4700	10.4700	10.4700	10.4700	-4.905%	1	8,638	+5.062%
2026-05-29	11.0100	11.0100	11.0100	11.0100	+13.272%	2	8,639	-0.091%
2026-05-28	9.7200	9.7200	9.7200	9.7200	-13.600%	1	8,637	+13.169%
2026-05-22	11.2500	11.2500	11.2500	11.2500	-14.188%	1	8,637	-2.222%
2026-05-19	13.6000	13.6000	13.1100	13.1100	-7.284%	7	8,637	-16.095%
2026-05-14	14.1400	14.1400	14.1400	14.1400	-3.283%	3	8,642	-22.207%
2026-05-12	14.3300	14.6200	14.3300	14.6200	+7.500%	8	8,641	-24.761%
2026-05-11	14.2000	14.2000	13.6000	13.6000	-7.797%	14	8,641	-19.118%
2026-05-06	14.6900	14.7500	14.6500	14.7500	-3.405%	45	8,643	-25.424%
2026-05-05	14.7900	15.2700	14.7900	15.2700	+6.783%	9	8,600	-27.963%
2026-04-29	13.7000	14.7700	13.7000	14.3000	+3.623%	5	8,595	-23.077%
2026-04-28	13.3200	13.8000	13.3200	13.8000	+3.681%	3	8,592	-20.290%
2026-04-27	13.3100	13.3100	13.3100	13.3100	+5.051%	1	8,589	-17.355%
2026-04-23	12.6700	12.6700	12.6700	12.6700	+3.008%	1	8,588	-13.181%
2026-04-17	12.3000	12.3000	12.3000	12.3000	-14.820%	1	8,587	-10.569%
2026-03-30	14.4400	14.4400	14.4400	14.4400	+7.122%	1	8,586	-23.823%
2026-03-27	13.4800	13.4800	13.4800	13.4800	+21.441%	2	8,587	-18.398%
2026-03-17	11.1000	11.1000	11.1000	11.1000	-17.040%	1	8,589	-0.901%
2026-02-24	13.3800	13.3800	13.3800	13.3800	-2.121%	1	8,590	-17.788%
2026-02-23	13.6700	13.6700	13.6700	13.6700	+3.639%	1	8,591	-19.532%
2026-02-20	13.2500	13.2500	13.1900	13.1900	+4.683%	8	8,592	-16.603%
2026-02-05	12.6000	12.6000	12.6000	12.6000	+0.800%	2	8,596	-12.698%
2026-01-21	11.9000	12.5000	11.9000	12.5000	+6.655%	3	8,598	-12.000%
2026-01-16	11.8000	12.0000	11.1000	11.7200	-6.240%	111	8,613	-6.143%
2026-01-15	13.0000	13.1500	12.5000	12.5000	-8.425%	30	8,613	-12.000%
2026-01-13	13.6500	13.6500	13.6500	13.6500	+3.019%	1	8,614	-19.414%
2026-01-09	13.3500	13.3500	13.2500	13.2500	-7.018%	2	8,614	-16.981%
2026-01-07	14.2500	14.2500	14.2500	14.2500	+6.027%	1	8,616	-22.807%
2026-01-06	13.8200	13.8200	13.4400	13.4400	-11.229%	2	8,615	-18.155%
2026-01-02	15.1400	15.1400	15.1400	15.1400	-4.177%	1	8,617	-27.345%
2025-12-30	15.8000	15.8000	15.8000	15.8000	+5.333%	1	8,616	-30.380%
2025-12-22	15.3600	15.3600	14.5000	15.0000	-7.407%	4	8,615	-26.667%
2025-12-19	16.2000	16.2000	16.2000	16.2000	+6.931%	1	8,615	-32.099%
2025-12-12	15.1500	15.1500	15.1500	15.1500	-22.148%	2	8,616	-27.393%
2025-11-21	19.4600	19.4600	19.4600	19.4600	+0.309%	1	8,614	-43.474%
2025-11-20	18.2500	19.4000	18.2500	19.4000	+0.518%	2	8,614	-43.299%
2025-11-18	18.4800	19.3000	18.4800	19.3000	+17.325%	5	8,616	-43.005%
2025-11-10	16.4500	16.4500	16.4500	16.4500	+1.543%	2	8,613	-33.131%
2025-11-07	16.7200	16.7200	16.2000	16.2000	-0.062%	2	8,612	-32.099%
2025-11-06	16.5200	16.5200	16.2100	16.2100	+1.313%	2	8,610	-32.141%
2025-11-04	16.0000	16.0000	16.0000	16.0000	-0.312%	4	8,610	-31.250%
2025-11-03	15.0500	16.0500	15.0500	16.0500	+16.136%	1,002	8,630	-31.464%
2025-10-29	13.8200	13.8200	13.8200	13.8200	-3.086%	1	8,630	-20.405%
2025-10-27	14.2600	14.2600	14.2600	14.2600	-6.736%	2	8,629	-22.861%
2025-10-22	15.2900	15.2900	15.2900	15.2900	+31.245%	1	8,629	-28.058%
2025-10-16	11.6500	11.6500	11.6500	11.6500	-4.508%	5	8,628	-5.579%
2025-10-14	11.9000	12.2000	11.9000	12.2000	-1.613%	4	8,633	-9.836%
2025-10-13	12.4000	12.4000	12.4000	12.4000	-6.767%	1	8,637	-11.290%
2025-10-08	12.2000	13.3000	12.0200	13.3000	-5.338%	16	8,636	-17.293%
2025-10-07	14.0500	14.0500	14.0500	14.0500	0.000%	1	8,639	-21.708%
2025-10-06	14.2900	14.2900	14.0000	14.0500	-3.833%	13	8,639	-21.708%
2025-10-03	14.8000	14.8000	14.6100	14.6100	-9.815%	3	8,648	-24.709%
2025-10-02	15.9100	16.2000	14.8000	16.2000	-1.400%	363	8,651	-32.099%
2025-10-01	16.8000	16.8000	16.4300	16.4300	-3.918%	10	8,693	-33.049%
2025-09-24	17.1000	17.1000	17.1000	17.1000	+2.888%	8	8,699	-35.673%
2025-09-23	17.6400	17.6400	15.9500	16.6200	-10.885%	18	8,707	-33.815%
2025-09-22	18.2900	18.6500	18.2900	18.6500	-1.218%	20	8,700	-41.019%
2025-09-19	18.8800	18.8800	18.8800	18.8800	-3.919%	1	8,713	-41.737%
2025-09-18	19.3000	19.6500	19.3000	19.6500	-2.867%	2,908	8,714	-44.020%
2025-09-17	20.3000	20.3000	20.2300	20.2300	+0.697%	6	7,020	-45.625%
2025-09-16	19.9500	20.0900	19.9500	20.0900	-0.050%	2	7,026	-45.246%
2025-09-15	20.1000	20.1000	20.1000	20.1000	-3.365%	5	7,026	-45.274%
2025-09-12	20.8000	20.8000	20.8000	20.8000	-1.887%	1	7,026	-47.115%
2025-09-09	21.2000	21.2000	21.2000	21.2000	+5.841%	21	7,025	-48.113%
2025-09-08	20.3100	20.4000	20.0300	20.0300	+2.455%	14	7,024	-45.082%
2025-09-05	19.4600	19.5500	18.9200	19.5500	-1.013%	3	7,015	-43.734%
2025-09-04	19.0400	19.7500	18.9500	19.7500	+9.479%	170	7,015	-44.304%
2025-09-03	17.8500	18.3000	17.8500	18.0400	-0.606%	24	7,022	-39.024%
2025-08-28	17.9500	18.1500	17.9500	18.1500	+7.396%	10	7,010	-39.394%
2025-08-26	16.9000	16.9000	16.9000	16.9000	-1.744%	2	7,010	-34.911%
2025-08-25	17.0400	17.2000	17.0400	17.2000	-4.444%	2	7,010	-36.047%
2025-08-20	18.8000	19.0500	18.0000	18.0000	-3.692%	7	7,008	-38.889%
2025-08-19	18.6000	18.6900	18.6000	18.6900	+3.260%	2	7,007	-41.145%
2025-08-18	17.6300	18.1000	17.6300	18.1000	+1.061%	11	7,007	-39.227%
2025-08-15	17.9100	17.9100	17.9100	17.9100	-0.445%	1	7,008	-38.582%
2025-08-13	17.7000	17.9900	17.7000	17.9900	-3.435%	4	7,007	-38.855%
2025-08-12	16.6500	18.6300	16.6500	18.6300	-1.689%	16	7,007	-40.955%
2025-08-11	18.6000	18.9500	18.5000	18.9500	+2.710%	37	7,005	-41.953%
2025-08-08	18.5000	18.6500	18.2000	18.4500	+3.361%	13	7,004	-40.379%
2025-08-07	17.8500	17.8500	17.8500	17.8500	+2.586%	1,500	6,999	-38.375%
2025-08-06	17.2000	17.6000	17.1000	17.4000	-1.695%	4,241	5,999	-36.782%
2025-08-05	17.7000	17.7000	17.7000	17.7000	+5.357%	1	3,477	-37.853%
2025-07-31	17.1500	17.1500	16.8000	16.8000	-2.041%	11	3,476	-34.524%
2025-07-30	17.2000	17.2500	17.0000	17.1500	-2.557%	20	3,485	-35.860%
2025-07-29	17.6400	17.8000	17.5500	17.6000	+1.149%	9	3,479	-37.500%
2025-07-28	17.1500	17.5500	17.1300	17.4000	+4.505%	256	3,479	-36.782%
2025-07-24	16.8000	17.5000	16.6500	16.6500	-2.346%	20	3,479	-33.934%
2025-07-22	17.0500	17.0500	17.0500	17.0500	+0.709%	10	3,499	-35.484%
2025-07-21	16.0000	16.9300	16.0000	16.9300	-1.168%	7	3,489	-35.027%
2025-07-18	17.4000	17.4000	17.1300	17.1300	-0.117%	2	3,482	-35.785%
2025-07-17	17.7500	19.5000	17.1500	17.1500	-4.986%	37	3,480	-35.860%
2025-07-16	17.4000	18.5000	17.4000	18.0500	-2.695%	2,726	3,515	-39.058%
2025-07-15	19.3900	19.3900	18.5000	18.5500	-2.368%	1,463	2,109	-40.701%
2025-07-14	19.5500	19.5500	19.0000	19.0000	-5.237%	33	1,338	-42.105%
2025-07-11	20.0500	20.0500	20.0500	20.0500	-4.615%	1	1,335	-45.137%
2025-07-10	20.5700	21.0200	20.5700	21.0200	-0.095%	2	1,336	-47.669%
2025-07-09	21.0000	21.0400	20.7000	21.0400	+1.398%	251	1,334	-47.719%
2025-07-08	20.7500	20.7500	20.7500	20.7500	0.000%	2	1,083	-46.988%
2025-07-07	20.7500	20.7500	20.7500	20.7500	-0.813%	5	1,081	-46.988%
2025-07-03	20.9200	20.9200	20.9200	20.9200	-1.784%	5	1,071	-47.419%
2025-07-02	20.6500	21.3000	20.5900	21.3000	+2.552%	11	1,071	-48.357%
2025-07-01	20.7800	20.7800	20.7700	20.7700	+0.825%	2	1,061	-47.039%
2025-06-30	20.6000	20.6000	20.6000	20.6000	+7.966%	10	1,060	-46.602%
2025-06-27	19.0800	19.0800	19.0800	19.0800	-2.003%	4	1,050	-42.348%
2025-06-26	19.4700	19.4700	19.4700	19.4700	-0.562%	1	1,046	-43.503%
2025-06-24	19.9000	19.9000	18.5500	19.5800	-4.488%	40	1,045	-43.820%
2025-06-23	20.5000	20.5000	20.5000	20.5000	-0.243%	1	1,005	-46.341%
2025-06-20	20.5500	20.5600	20.5500	20.5500	-4.285%	1,000	1,005	-46.472%
2025-06-18	21.7100	21.7100	21.4700	21.4700	-3.980%	11	501	-48.766%
2025-06-17	21.8700	22.3600	21.8700	22.3600	0.000%	567	501	-50.805%

.dark-mode .Hd8MP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hd8MP9{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P45ASTS Dec 17 2027 45.00 Put (ASTS271217P00045000)option OPRA

ASTS20271217P45
ASTS Dec 17 2027 45.00 Put (ASTS271217P00045000)
option OPRA