Dark

ASTS20271217P47
ASTS Dec 17 2027 47.00 Put (ASTS271217P00047000)
option OPRA

EOD

Sep 29, 2026

11.57+4.706%(+0.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.5000	11.5700	10.5000	11.5700	+4.706%	6	281	0.000%
2026-09-25	11.0500	11.0500	11.0500	11.0500	+0.455%	5	283	+4.706%
2026-09-24	11.0000	11.0000	11.0000	11.0000	-1.168%	10	278	+5.182%
2026-09-23	11.1800	11.1800	11.1300	11.1300	-7.327%	10	288	+3.953%
2026-09-18	12.0100	12.0100	12.0100	12.0100	+6.095%	1	278	-3.664%
2026-09-17	11.3200	11.3200	11.3200	11.3200	-4.874%	1	277	+2.208%
2026-09-09	11.5000	11.9000	11.5000	11.9000	-3.173%	22	277	-2.773%
2026-09-02	12.2900	12.2900	12.2900	12.2900	-5.170%	1	276	-5.858%
2026-09-01	12.9600	12.9600	12.9600	12.9600	-0.690%	1	277	-10.725%
2026-08-31	13.0500	13.0500	13.0500	13.0500	+1.556%	22	278	-11.341%
2026-08-27	13.0500	13.0500	12.8000	12.8500	-0.849%	3	256	-9.961%
2026-08-25	12.9600	12.9600	12.9600	12.9600	+1.250%	1	255	-10.725%
2026-08-18	12.8000	12.8500	12.8000	12.8000	+8.936%	33	254	-9.609%
2026-08-17	11.8500	11.8500	11.7500	11.7500	-6.000%	71	221	-1.532%
2026-08-13	12.5000	12.5000	12.5000	12.5000	-1.186%	12	153	-7.440%
2026-08-12	12.6500	12.6500	12.6500	12.6500	-9.964%	1	142	-8.538%
2026-08-10	14.0500	14.0500	14.0500	14.0500	-5.068%	1	142	-17.651%
2026-08-04	14.8000	14.8000	14.7900	14.8000	-14.943%	49	141	-21.824%
2026-07-30	17.4000	17.4000	17.4000	17.4000	+0.404%	1	141	-33.506%
2026-07-28	17.3300	17.3300	17.3300	17.3300	-2.531%	1	142	-33.237%
2026-07-17	17.7800	17.7800	17.7800	17.7800	0.000%	2	141	-34.927%
2026-07-16	17.7800	17.7800	17.7800	17.7800	+21.365%	1	139	-34.927%
2026-07-08	14.6500	14.6500	14.6500	14.6500	-10.942%	30	139	-21.024%
2026-06-24	16.4000	16.4500	16.4000	16.4500	+10.255%	20	169	-29.666%
2026-06-12	14.9200	14.9200	14.9200	14.9200	+5.816%	10	169	-22.453%
2026-06-09	14.1000	14.1000	14.1000	14.1000	+5.224%	10	162	-17.943%
2026-06-08	13.4000	13.4000	13.4000	13.4000	+13.559%	10	152	-13.657%
2026-06-02	11.9000	11.9000	11.8000	11.8000	+14.230%	2	142	-1.949%
2026-05-27	10.3300	10.3300	10.3300	10.3300	-22.910%	1	142	+12.004%
2026-05-20	13.2500	13.4000	13.2500	13.4000	-7.331%	2	143	-13.657%
2026-05-15	14.4600	14.4600	14.4600	14.4600	-7.545%	1	143	-19.986%
2026-05-12	15.6400	15.6400	15.5500	15.6400	+6.758%	15	143	-26.023%
2026-05-11	15.3700	15.3700	14.6500	14.6500	-9.456%	2	143	-21.024%
2026-05-08	16.1800	16.1800	16.1800	16.1800	+3.189%	1	145	-28.492%
2026-05-07	15.6800	15.6800	15.6800	15.6800	-1.073%	1	145	-26.212%
2026-05-06	16.0700	16.0700	15.8500	15.8500	+1.084%	2	144	-27.003%
2026-05-05	15.6800	15.6800	15.6800	15.6800	+1.161%	1	144	-26.212%
2026-05-04	15.5000	15.5000	15.5000	15.5000	+5.085%	62	143	-25.355%
2026-04-30	14.7500	14.7500	14.7500	14.7500	-4.839%	1	81	-21.559%
2026-04-29	15.3500	15.5000	15.3500	15.5000	+2.853%	15	81	-25.355%
2026-04-28	15.0700	15.0700	15.0700	15.0700	+8.417%	1	80	-23.225%
2026-04-23	13.1900	13.9700	13.1900	13.9000	+9.535%	61	81	-16.763%
2026-01-26	12.6900	12.6900	12.6900	12.6900	+3.003%	1	93	-8.826%
2026-01-16	12.3200	12.3200	12.3200	12.3200	-18.194%	1	93	-6.088%
2026-01-13	15.0600	15.0600	15.0600	15.0600	-3.276%	1	93	-23.174%
2026-01-08	15.5700	15.5700	15.5700	15.5700	-6.934%	1	93	-25.690%
2026-01-02	16.7300	16.7300	16.7300	16.7300	-5.746%	1	93	-30.843%
2025-12-26	17.5200	17.7500	17.5200	17.7500	-15.274%	2	93	-34.817%
2025-11-21	21.0800	21.0800	20.9500	20.9500	+1.699%	2	93	-44.773%
2025-11-20	20.6000	20.6000	20.6000	20.6000	+8.421%	3	95	-43.835%
2025-11-13	19.0000	19.0000	19.0000	19.0000	+7.103%	1	95	-39.105%
2025-11-10	17.7000	17.7400	17.7000	17.7400	+5.910%	2	95	-34.780%
2025-11-03	16.1500	16.7500	16.1500	16.7500	+27.376%	4	92	-30.925%
2025-10-08	13.1000	13.1500	13.1000	13.1500	-12.625%	75	92	-12.015%
2025-10-06	15.0500	15.2500	15.0500	15.0500	-22.939%	3	85	-23.123%
2025-09-22	19.4800	20.3500	18.8800	19.5300	-12.500%	12	86	-40.758%
2025-09-11	22.3300	22.3300	22.3200	22.3200	+3.095%	4	74	-48.163%
2025-09-08	21.1500	21.6500	21.1500	21.6500	+15.775%	4	70	-46.559%
2025-09-02	18.8700	18.8700	18.6700	18.7000	-2.706%	5	70	-38.128%
2025-08-29	19.2200	19.2200	19.2200	19.2200	+1.264%	1	71	-39.802%
2025-08-27	18.9800	18.9800	18.9800	18.9800	-6.456%	1	71	-39.041%
2025-08-20	20.2900	20.2900	20.2900	20.2900	+2.786%	10	70	-42.977%
2025-08-19	19.4000	19.8500	19.4000	19.7400	+3.459%	8	70	-41.388%
2025-08-18	18.8000	19.0800	18.8000	19.0800	-2.304%	11	63	-39.361%
2025-08-11	19.5300	19.5300	19.5300	19.5300	+0.774%	2	52	-40.758%
2025-08-01	19.3800	19.3800	19.3800	19.3800	+3.360%	30	50	-40.299%
2025-07-28	18.5300	18.7500	18.5300	18.7500	-1.523%	3	20	-38.293%
2025-07-25	18.0000	19.0400	18.0000	19.0400	+2.919%	2	22	-39.233%
2025-07-22	18.5000	18.5000	18.5000	18.5000	-7.914%	5	20	-37.459%
2025-07-15	20.0900	20.0900	20.0900	20.0900	-4.013%	3	16	-42.409%
2025-07-14	20.9300	20.9300	20.9300	20.9300	-1.921%	1	17	-44.720%
2025-07-11	21.8000	21.8000	21.3400	21.3400	-4.305%	2	17	-45.783%
2025-07-10	22.3000	22.3000	22.3000	22.3000	+0.586%	1	16	-48.117%
2025-07-07	22.1700	22.1700	22.1700	22.1700	-0.805%	1	16	-47.812%
2025-07-02	22.3500	22.3500	22.3500	22.3500	+0.721%	1	15	-48.233%
2025-06-30	22.1900	22.1900	22.1900	22.1900	+6.837%	1	14	-47.859%
2025-06-24	20.7700	20.7700	20.7700	20.7700	-8.943%	3	13	-44.295%
2025-06-20	22.1800	22.8100	22.1800	22.8100	+0.885%	4	10	-49.277%
2025-06-18	22.6100	22.6100	22.6100	22.6100	0.000%	10	0	-48.828%

.dark-mode .tqPFXX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tqPFXX{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P47ASTS Dec 17 2027 47.00 Put (ASTS271217P00047000)option OPRA

ASTS20271217P47
ASTS Dec 17 2027 47.00 Put (ASTS271217P00047000)
option OPRA