Dark

ASTS20271217P50
ASTS Dec 17 2027 50.00 Put (ASTS271217P00050000)
option OPRA

EOD

Aug 10, 2026

15.45-1.025%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	15.4500	15.4500	15.4500	15.4500	-1.025%	1	1,614	0.000%
2026-08-07	15.6100	15.6100	15.6100	15.6100	-5.394%	1	1,613	-1.025%
2026-08-05	16.5000	16.5000	16.4000	16.5000	+1.852%	4	1,612	-6.364%
2026-08-04	17.0000	17.0000	16.2000	16.2000	-6.628%	3	1,611	-4.630%
2026-08-03	18.1100	18.1100	17.3500	17.3500	-11.026%	9	1,610	-10.951%
2026-07-30	19.5000	19.5000	19.5000	19.5000	-2.500%	10	1,601	-20.769%
2026-07-29	19.3900	20.0000	19.3900	20.0000	+4.712%	15	1,591	-22.750%
2026-07-27	19.1000	19.1000	19.1000	19.1000	-2.551%	1	1,576	-19.110%
2026-07-24	19.1200	19.6000	19.1200	19.6000	+3.158%	4	1,575	-21.173%
2026-07-23	18.7000	19.2000	18.7000	19.0000	+2.481%	4	1,579	-18.684%
2026-07-22	18.1900	18.7400	18.1900	18.5400	+1.589%	9	1,583	-16.667%
2026-07-21	18.1000	18.2500	18.1000	18.2500	-5.195%	20	1,578	-15.342%
2026-07-20	19.5500	19.5500	19.2500	19.2500	+0.838%	12	1,598	-19.740%
2026-07-17	19.7200	19.7200	18.6000	19.0900	-5.961%	18	1,606	-19.068%
2026-07-16	18.8000	20.4600	18.7200	20.3000	+14.366%	1,056	1,594	-23.892%
2026-07-15	17.5500	17.7500	17.5500	17.7500	+6.224%	20	659	-12.958%
2026-07-14	16.7100	16.7100	16.7100	16.7100	-3.800%	1	639	-7.540%
2026-07-13	17.3700	17.3700	17.3700	17.3700	+4.639%	1	638	-11.054%
2026-07-10	16.6300	16.6300	16.6000	16.6000	-0.836%	33	637	-6.928%
2026-07-09	16.7400	16.7400	16.7400	16.7400	+6.692%	1	634	-7.706%
2026-07-06	15.6900	15.6900	15.6900	15.6900	+4.600%	3	633	-1.530%
2026-07-02	15.0000	15.0000	15.0000	15.0000	-10.555%	1	629	+3.000%
2026-06-29	16.7700	16.7700	16.7700	16.7700	-7.603%	1	629	-7.871%
2026-06-26	18.1500	18.1500	18.1500	18.1500	-1.305%	4	630	-14.876%
2026-06-25	18.8500	18.8500	18.3200	18.3900	+0.767%	13	626	-15.987%
2026-06-24	17.6400	18.2500	17.6400	18.2500	+6.414%	93	624	-15.342%
2026-06-23	17.1500	17.1500	17.1500	17.1500	+2.388%	2	555	-9.913%
2026-06-22	16.7500	16.7500	16.7500	16.7500	+5.812%	1	555	-7.761%
2026-06-15	15.7500	15.8300	15.7500	15.8300	-4.696%	2	554	-2.401%
2026-06-12	16.1000	16.6100	16.1000	16.6100	+3.877%	4	554	-6.984%
2026-06-09	15.9200	15.9900	15.9200	15.9900	+8.041%	2	554	-3.377%
2026-06-08	14.8000	14.8000	14.8000	14.8000	0.000%	1	552	+4.392%
2026-06-05	14.5300	14.8000	14.4000	14.8000	+10.448%	10	551	+4.392%
2026-06-04	13.4000	13.4000	13.4000	13.4000	+1.208%	3	548	+15.299%
2026-06-03	13.3000	13.3000	13.2400	13.2400	+3.438%	5	548	+16.692%
2026-06-02	13.2500	13.2500	12.8000	12.8000	-6.227%	4	547	+20.703%
2026-06-01	13.6500	13.6500	13.6500	13.6500	+2.018%	1	551	+13.187%
2026-05-29	12.9600	13.5000	12.9600	13.3800	+19.464%	7	550	+15.471%
2026-05-28	11.9600	11.9600	11.2000	11.2000	-1.322%	2	548	+37.946%
2026-05-27	11.5500	12.0000	11.2500	11.3500	-2.991%	12	546	+36.123%
2026-05-26	12.6900	12.6900	11.6500	11.7000	-18.750%	17	552	+32.051%
2026-05-21	14.4000	14.4000	14.4000	14.4000	-3.356%	1	539	+7.292%
2026-05-20	15.0000	15.0000	14.9000	14.9000	-4.487%	6	538	+3.691%
2026-05-18	15.6000	15.6000	15.6000	15.6000	-0.256%	1	539	-0.962%
2026-05-14	15.8500	15.8500	15.6400	15.6400	-6.627%	11	539	-1.215%
2026-05-13	16.7500	16.7500	16.7500	16.7500	-1.296%	10	539	-7.761%
2026-05-12	16.9700	16.9700	16.9700	16.9700	+6.062%	1	539	-8.957%
2026-05-11	16.4000	16.4000	16.0000	16.0000	-11.357%	26	539	-3.438%
2026-05-08	18.0500	18.0500	18.0500	18.0500	+4.335%	2	525	-14.404%
2026-05-06	17.5200	17.5200	17.3000	17.3000	-4.945%	7	527	-10.694%
2026-05-05	17.2200	18.2000	17.2200	18.2000	+11.451%	3	522	-15.110%
2026-04-30	16.5500	16.5500	16.3300	16.3300	-6.041%	14	523	-5.389%
2026-04-29	16.6500	17.3800	16.6000	17.3800	+4.384%	40	523	-11.105%
2026-04-28	17.1500	17.1500	16.6500	16.6500	+11.895%	2	505	-7.207%
2026-04-23	14.8800	14.8800	14.8800	14.8800	-4.981%	1	505	+3.831%
2026-04-21	15.1800	15.7700	15.1800	15.6600	+0.385%	80	525	-1.341%
2026-04-20	15.6000	15.6000	15.6000	15.6000	+11.032%	2	525	-0.962%
2026-04-10	14.0500	14.0500	14.0500	14.0500	+0.717%	1	523	+9.964%
2026-04-06	13.9500	13.9500	13.9500	13.9500	-5.424%	1	523	+10.753%
2026-04-02	14.7500	14.7500	14.7500	14.7500	-3.658%	1	524	+4.746%
2026-04-01	15.0000	15.3100	15.0000	15.3100	-6.532%	4	524	+0.914%
2026-03-31	16.5800	16.5800	16.1000	16.3800	-0.727%	5	526	-5.678%
2026-03-30	16.5000	17.0400	16.5000	16.5000	+3.125%	24	529	-6.364%
2026-03-27	16.0000	16.0000	16.0000	16.0000	+6.171%	1	545	-3.438%
2026-03-24	15.0700	15.0700	15.0700	15.0700	+2.169%	1	544	+2.522%
2026-03-23	14.7500	14.7500	14.7500	14.7500	+0.683%	10	543	+4.746%
2026-03-06	14.6500	14.6500	14.6500	14.6500	-10.123%	1	549	+5.461%
2026-02-23	16.3000	16.3000	16.3000	16.3000	+3.165%	1	549	-5.215%
2026-02-20	15.8000	15.8000	15.8000	15.8000	-3.067%	2	548	-2.215%
2026-02-17	16.3000	16.3000	16.3000	16.3000	-2.395%	1	548	-5.215%
2026-02-13	16.7000	16.7000	16.7000	16.7000	+1.829%	1	547	-7.485%
2026-02-12	16.9500	16.9500	16.4000	16.4000	+14.605%	159	547	-5.793%
2026-02-09	14.3100	14.3100	14.3100	14.3100	-5.855%	1	487	+7.966%
2026-02-05	15.2000	15.2000	15.1500	15.2000	+6.294%	3	487	+1.645%
2026-02-04	14.3000	14.3000	14.3000	14.3000	+8.663%	1	488	+8.042%
2026-01-23	13.1000	13.1600	13.1000	13.1600	-6.000%	21	488	+17.401%
2026-01-22	14.4600	14.6900	14.0000	14.0000	-1.408%	8	467	+10.357%
2026-01-21	14.1900	14.2000	14.1900	14.2000	+4.029%	17	466	+8.803%
2026-01-20	13.4300	13.8600	13.4300	13.6500	+0.368%	14	467	+13.187%
2026-01-16	14.2500	14.3500	13.0000	13.6000	-14.304%	126	462	+13.603%
2026-01-13	15.8700	15.8700	15.8700	15.8700	-0.813%	1	462	-2.647%
2026-01-12	16.0000	16.0000	16.0000	16.0000	-6.487%	1	462	-3.438%
2026-01-05	17.3700	17.3700	17.1100	17.1100	-14.450%	3	461	-9.702%
2025-12-31	20.0000	20.0000	20.0000	20.0000	+16.482%	10	461	-22.750%
2025-12-23	17.1700	17.1700	17.1700	17.1700	-2.830%	20	461	-10.017%
2025-12-22	17.7300	17.7300	17.6700	17.6700	-6.310%	30	468	-12.564%
2025-12-19	18.8600	18.8600	18.8600	18.8600	-9.804%	1	468	-18.081%
2025-12-17	19.9400	20.9100	19.9400	20.9100	+17.012%	15	468	-26.112%
2025-12-11	17.8700	17.8700	17.8700	17.8700	-2.456%	6	467	-13.542%
2025-12-10	18.3400	18.3400	18.3200	18.3200	-5.323%	11	461	-15.666%
2025-12-09	19.3500	19.3500	19.3500	19.3500	+3.035%	1	462	-20.155%
2025-12-08	18.7800	18.7800	18.7800	18.7800	-0.106%	1	463	-17.732%
2025-12-05	18.8000	18.8000	18.8000	18.8000	+0.804%	3	463	-17.819%
2025-12-04	19.7600	19.7600	18.6500	18.6500	-13.135%	7	466	-17.158%
2025-12-02	22.1700	22.1700	21.4700	21.4700	-3.288%	9	466	-28.039%
2025-12-01	22.5000	22.5000	22.2000	22.2000	+3.256%	2	467	-30.405%
2025-11-28	21.6000	21.6000	21.5000	21.5000	-1.376%	2	467	-28.140%
2025-11-26	21.8000	21.8000	21.8000	21.8000	-1.447%	1	469	-29.128%
2025-11-24	22.5500	22.5500	22.1200	22.1200	-5.470%	2	469	-30.154%
2025-11-21	23.4000	23.4000	23.4000	23.4000	+3.311%	1	470	-33.974%
2025-11-20	21.9500	22.6500	21.7400	22.6500	+6.338%	20	469	-31.788%
2025-11-18	21.3000	21.3000	21.3000	21.3000	-1.526%	2	468	-27.465%
2025-11-17	21.0800	21.6900	21.0800	21.6300	+6.552%	10	469	-28.571%
2025-11-13	20.2000	20.3000	20.2000	20.3000	+7.692%	4	471	-23.892%
2025-11-10	18.8500	18.8500	18.8500	18.8500	-3.333%	3	472	-18.037%
2025-11-06	19.5000	19.5000	19.5000	19.5000	+3.448%	3	472	-20.769%
2025-11-04	18.8500	18.8500	18.8500	18.8500	+10.948%	20	469	-18.037%
2025-10-31	17.0300	17.0300	16.9900	16.9900	+2.659%	18	449	-9.064%
2025-10-27	17.2700	17.2700	16.5500	16.5500	-5.966%	2	448	-6.647%
2025-10-24	17.5000	17.7500	17.5000	17.6000	-0.677%	42	448	-12.216%
2025-10-23	17.7200	17.7200	17.7200	17.7200	-3.433%	1	435	-12.810%
2025-10-22	18.3500	18.3500	18.3500	18.3500	+9.226%	5	436	-15.804%
2025-10-21	16.7500	16.8000	16.6500	16.8000	+5.131%	17	441	-8.036%
2025-10-20	15.9800	15.9800	15.9800	15.9800	-4.311%	5	424	-3.317%
2025-10-17	16.7000	16.7000	16.7000	16.7000	+21.102%	1	424	-7.485%
2025-10-16	13.7900	13.7900	13.7900	13.7900	-3.768%	10	424	+12.038%
2025-10-14	15.2700	15.2700	14.3300	14.3300	-8.259%	41	432	+7.816%
2025-10-13	15.6200	15.6200	15.6200	15.6200	-3.877%	1	393	-1.088%
2025-10-09	16.2500	16.2500	16.2500	16.2500	+5.519%	1	392	-4.923%
2025-10-08	15.0000	15.4000	14.4800	15.4000	-9.412%	28	391	+0.325%
2025-10-07	17.0000	17.0000	17.0000	17.0000	+0.592%	5	388	-9.118%
2025-10-06	17.0000	17.5200	16.5000	16.9000	-3.704%	27	388	-8.580%
2025-10-03	18.0000	18.2000	17.5500	17.5500	-3.571%	41	382	-11.966%
2025-10-02	19.0400	19.0400	17.9000	18.2000	-9.000%	34	382	-15.110%
2025-10-01	20.0100	20.0100	19.7100	20.0000	-6.933%	76	405	-22.750%
2025-09-30	21.5000	21.5000	21.4900	21.4900	-0.047%	6	460	-28.106%
2025-09-25	21.1000	21.5000	21.0500	21.5000	+5.911%	36	454	-28.140%
2025-09-24	20.0000	20.3000	20.0000	20.3000	+0.995%	11	451	-23.892%
2025-09-23	19.6500	20.1000	19.6500	20.1000	-15.011%	2	451	-23.134%
2025-09-15	23.6500	23.6500	23.6500	23.6500	-3.823%	2	451	-34.672%
2025-09-12	24.5500	24.5900	24.5500	24.5900	+0.779%	3	451	-37.170%
2025-09-11	24.5300	24.5300	24.4000	24.4000	-0.408%	2	451	-36.680%
2025-09-10	24.5000	24.5000	24.5000	24.5000	-1.606%	5	450	-36.939%
2025-09-09	24.2000	25.0500	24.2000	24.9000	+4.622%	58	450	-37.952%
2025-09-08	23.5000	23.8000	23.5000	23.8000	+3.478%	12	448	-35.084%
2025-09-04	22.2500	23.0000	22.2500	23.0000	+6.977%	22	443	-32.826%
2025-09-03	21.1700	21.5000	21.1700	21.5000	+3.365%	5	422	-28.140%
2025-09-02	21.2000	21.2000	20.7000	20.8000	-3.256%	12	417	-25.721%
2025-08-29	21.5100	21.6000	21.5000	21.5000	+0.655%	15	407	-28.140%
2025-08-28	21.2200	21.5500	21.2200	21.3600	+2.201%	32	407	-27.669%
2025-08-27	20.9000	20.9000	20.9000	20.9000	+1.951%	11	414	-26.077%
2025-08-26	20.0500	20.5000	20.0500	20.5000	-0.822%	6	414	-24.634%
2025-08-25	21.3000	21.3000	20.2000	20.6700	-6.045%	24	414	-25.254%
2025-08-20	22.4700	22.6700	22.0000	22.0000	+0.045%	11	413	-29.773%
2025-08-19	21.3000	22.4500	21.3000	21.9900	+6.232%	26	405	-29.741%
2025-08-18	21.1900	21.2300	20.7000	20.7000	-2.358%	5	392	-25.362%
2025-08-15	21.0800	21.2000	21.0800	21.2000	-0.703%	5	394	-27.123%
2025-08-14	20.9000	21.5000	20.5300	21.3500	+1.281%	32	391	-27.635%
2025-08-13	21.2100	21.2200	21.0000	21.0800	+0.621%	6	388	-26.708%
2025-08-12	20.1900	20.9500	20.1900	20.9500	-5.204%	41	385	-26.253%
2025-08-11	22.1000	22.1000	22.1000	22.1000	+1.609%	20	383	-30.090%
2025-08-08	21.7500	21.7500	21.7500	21.7500	+1.636%	10	383	-28.966%
2025-08-07	21.0000	21.4000	21.0000	21.4000	+5.315%	28	383	-27.804%
2025-08-06	20.3000	20.3200	20.3000	20.3200	-0.684%	5	368	-23.967%
2025-08-05	20.9200	21.2800	20.4600	20.4600	+0.049%	49	367	-24.487%
2025-07-31	20.0500	20.4500	20.0500	20.4500	+2.250%	4	320	-24.450%
2025-07-30	20.7500	20.7500	20.0000	20.0000	-4.306%	9	321	-22.750%
2025-07-29	20.8500	20.9000	20.8500	20.9000	+1.951%	2	321	-26.077%
2025-07-28	20.2400	20.7000	20.2400	20.5000	+5.398%	146	324	-24.634%
2025-07-25	20.4000	20.5000	19.4500	19.4500	-0.256%	4	264	-20.566%
2025-07-24	19.5000	19.5000	19.5000	19.5000	-1.961%	1	264	-20.769%
2025-07-23	19.8900	19.8900	19.8900	19.8900	-1.875%	1	265	-22.323%
2025-07-22	20.0000	20.2700	20.0000	20.2700	+1.350%	10	266	-23.779%
2025-07-21	20.0000	20.0000	19.6000	20.0000	-2.913%	17	263	-22.750%
2025-07-18	20.6000	20.6000	20.6000	20.6000	+1.328%	1	271	-25.000%
2025-07-17	20.6500	20.8000	20.2300	20.3300	-6.313%	128	271	-24.004%
2025-07-16	21.9000	22.1600	21.7000	21.7000	-0.732%	4	269	-28.802%
2025-07-15	22.5000	22.6000	21.8600	21.8600	-3.870%	19	269	-29.323%
2025-07-14	23.6000	23.6000	22.7400	22.7400	-3.970%	38	265	-32.058%
2025-07-11	23.6800	23.6800	23.6800	23.6800	-1.333%	1	266	-34.755%
2025-07-10	24.2000	24.4200	24.0000	24.0000	-2.161%	54	265	-35.625%
2025-07-09	24.5300	24.5300	24.5300	24.5300	+0.739%	1	268	-37.016%
2025-07-08	24.3000	24.4000	24.1500	24.3500	+0.828%	33	268	-36.550%
2025-07-07	24.2100	24.2100	24.1500	24.1500	-0.821%	2	240	-36.025%
2025-07-02	24.3500	24.3500	24.3500	24.3500	-0.287%	2	241	-36.550%
2025-07-01	24.4200	24.4200	24.4200	24.4200	+0.494%	5	243	-36.732%
2025-06-30	23.6000	24.5500	23.6000	24.3000	+2.273%	59	248	-36.420%
2025-06-27	23.0300	23.7700	22.6900	23.7600	+2.414%	23	291	-34.975%
2025-06-26	23.3300	23.4100	23.1100	23.2000	-1.861%	15	269	-33.405%
2025-06-25	22.6500	25.4000	22.6500	23.6400	+4.463%	168	257	-34.645%
2025-06-24	23.0900	23.3000	22.1000	22.6300	-10.127%	128	112	-31.728%
2025-06-18	25.1800	25.1800	25.1800	25.1800	-0.944%	3	8	-38.642%
2025-06-17	25.4200	25.4200	25.4200	25.4200	-4.436%	2	8	-39.221%
2025-06-13	26.6000	26.6000	26.6000	26.6000	-0.746%	2	6	-41.917%
2025-06-12	26.8000	26.8000	26.8000	26.8000	-0.924%	2	5	-42.351%
2025-06-10	26.5000	27.3500	26.5000	27.0500	0.000%	6	0	-42.884%

.dark-mode .PDhX7C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDhX7C{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P50ASTS Dec 17 2027 50.00 Put (ASTS271217P00050000)option OPRA

ASTS20271217P50
ASTS Dec 17 2027 50.00 Put (ASTS271217P00050000)
option OPRA