Dark

ASTS20271217P55
ASTS Dec 17 2027 55.00 Put (ASTS271217P00055000)
option OPRA

EOD

Oct 1, 2026

16.69+5.433%(+0.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.0000	17.0000	16.6900	16.6900	+5.433%	2	2,654	0.000%
2026-09-30	15.6900	15.8300	15.4500	15.8300	-2.883%	4	2,653	+5.433%
2026-09-29	16.2900	16.3000	16.2900	16.3000	+3.888%	5	2,652	+2.393%
2026-09-28	15.7100	15.7100	15.6000	15.6900	+0.577%	71	2,657	+6.373%
2026-09-25	15.6500	15.6500	15.5500	15.6000	-0.637%	21	2,606	+6.987%
2026-09-23	15.7000	15.7000	15.7000	15.7000	+4.597%	1	2,597	+6.306%
2026-09-22	15.5000	15.5300	15.0100	15.0100	-4.395%	41	2,596	+11.193%
2026-09-21	15.9900	15.9900	15.7000	15.7000	-5.422%	3	2,601	+6.306%
2026-09-18	16.4700	16.8400	16.4700	16.6000	+7.304%	20	2,601	+0.542%
2026-09-17	15.7800	15.7800	15.4700	15.4700	-8.190%	11	2,592	+7.886%
2026-09-16	16.8500	16.8500	16.8500	16.8500	+0.898%	3	2,601	-0.950%
2026-09-15	16.5000	17.1500	16.5000	16.7000	+1.829%	22	2,598	-0.060%
2026-09-14	16.8500	16.8500	16.4000	16.4000	-2.265%	6	2,588	+1.768%
2026-09-11	16.9000	16.9000	16.7800	16.7800	+2.006%	2	2,594	-0.536%
2026-09-10	16.0000	16.4500	16.0000	16.4500	+1.543%	15	2,592	+1.459%
2026-09-09	16.9000	16.9000	16.0000	16.2000	-0.735%	42	2,597	+3.025%
2026-09-04	16.3500	16.3500	16.3200	16.3200	-9.333%	3	2,571	+2.267%
2026-09-01	17.5100	18.1000	17.5100	18.0000	+0.840%	210	2,571	-7.278%
2026-08-31	17.8500	17.8500	17.8500	17.8500	-0.279%	10	2,541	-6.499%
2026-08-28	17.5400	17.9500	17.5400	17.9000	+1.073%	29	2,551	-6.760%
2026-08-27	17.7100	17.7100	17.7100	17.7100	-1.392%	1	2,527	-5.759%
2026-08-26	17.9200	17.9600	17.9200	17.9600	+2.805%	2	2,528	-7.071%
2026-08-24	17.4500	17.4700	17.4500	17.4700	+4.925%	6	2,526	-4.465%
2026-08-21	16.6500	16.6500	16.6500	16.6500	-4.585%	1	2,520	+0.240%
2026-08-20	17.6700	17.7500	17.4500	17.4500	+1.572%	9	2,521	-4.355%
2026-08-19	17.1000	17.1800	17.1000	17.1800	+1.357%	48	2,520	-2.852%
2026-08-18	17.4200	17.4200	16.9500	16.9500	+3.354%	45	2,472	-1.534%
2026-08-17	16.4500	16.4500	16.4000	16.4000	-3.416%	6	2,428	+1.768%
2026-08-14	16.9800	16.9800	16.9800	16.9800	+0.473%	1	2,424	-1.708%
2026-08-13	16.9000	16.9000	16.9000	16.9000	-1.744%	1	2,423	-1.243%
2026-08-12	17.2000	17.2000	17.2000	17.2000	-4.338%	1	2,424	-2.965%
2026-08-11	18.0500	18.0500	17.9800	17.9800	-2.968%	2	2,425	-7.175%
2026-08-10	18.5300	18.5300	18.5300	18.5300	+0.871%	1	2,425	-9.930%
2026-08-07	18.3700	18.3700	18.3700	18.3700	-6.036%	1	2,426	-9.145%
2026-08-05	19.5500	19.5500	19.5500	19.5500	+1.348%	1	2,425	-14.629%
2026-08-04	19.3200	19.3200	19.2900	19.2900	-12.118%	44	2,424	-13.478%
2026-07-31	22.3000	22.3000	21.9500	21.9500	-2.009%	3	2,460	-23.964%
2026-07-30	22.4000	22.4000	22.4000	22.4000	-0.444%	1	2,461	-25.491%
2026-07-29	22.4000	22.7400	22.4000	22.5000	-1.316%	5	2,460	-25.822%
2026-07-28	22.8000	22.8000	22.8000	22.8000	+2.472%	5	2,463	-26.798%
2026-07-27	22.2500	22.2500	22.2500	22.2500	-1.853%	1	2,458	-24.989%
2026-07-24	22.6700	22.6700	22.6700	22.6700	+0.310%	1	2,459	-26.378%
2026-07-23	22.6000	22.6000	22.6000	22.6000	+5.509%	1	2,458	-26.150%
2026-07-22	21.4200	21.4200	21.4200	21.4200	-5.805%	1	2,457	-22.082%
2026-07-20	22.6300	22.8500	22.6300	22.7400	+0.397%	22	2,456	-26.605%
2026-07-17	23.3200	23.3200	22.0700	22.6500	-3.740%	49	2,434	-26.313%
2026-07-16	21.8200	23.7400	21.8200	23.5300	+12.692%	3,418	2,391	-29.069%
2026-07-15	20.8800	20.8800	20.8800	20.8800	+4.400%	35	840	-20.067%
2026-07-14	19.5500	20.0000	19.5500	20.0000	+3.896%	11	875	-16.550%
2026-07-09	19.5500	19.6000	19.2500	19.2500	-1.282%	12	864	-13.299%
2026-07-08	19.5000	19.5000	19.5000	19.5000	+5.008%	1	852	-14.410%
2026-07-06	18.7500	18.7500	18.5700	18.5700	+7.032%	2	851	-10.124%
2026-07-01	17.9000	17.9000	17.2300	17.3500	-2.801%	4	849	-3.804%
2026-06-30	18.0000	18.0000	17.8500	17.8500	-2.192%	12	845	-6.499%
2026-06-29	19.1700	19.5500	18.2500	18.2500	-10.758%	429	855	-8.548%
2026-06-26	20.9300	20.9300	20.1500	20.4500	-4.751%	19	642	-18.386%
2026-06-25	21.8500	21.8500	21.4000	21.4700	+2.727%	12	623	-22.264%
2026-06-24	21.0000	21.0000	20.8100	20.9000	+4.500%	102	614	-20.144%
2026-06-23	20.0000	20.0000	20.0000	20.0000	-0.990%	8	515	-16.550%
2026-06-22	19.9000	20.2000	19.9000	20.2000	+3.643%	5	507	-17.376%
2026-06-18	19.4800	19.4900	19.3000	19.4900	+5.924%	4	501	-14.366%
2026-06-17	18.4000	18.4000	18.4000	18.4000	-5.008%	1	501	-9.293%
2026-06-15	19.3700	19.3700	19.3700	19.3700	-1.425%	1	500	-13.836%
2026-06-12	19.6600	19.6600	19.6500	19.6500	+12.996%	2	501	-15.064%
2026-06-05	17.4400	17.4400	17.3900	17.3900	+10.906%	3	500	-4.025%
2026-06-03	15.5700	15.6800	15.5700	15.6800	+4.743%	3	503	+6.441%
2026-06-02	15.6800	15.6800	14.9700	14.9700	-7.019%	2	500	+11.490%
2026-06-01	16.1000	16.1000	16.1000	16.1000	+2.028%	1	499	+3.665%
2026-05-29	14.7500	15.7800	14.7500	15.7800	+21.665%	4	498	+5.767%
2026-05-28	12.9700	12.9700	12.9700	12.9700	-3.569%	3	499	+28.682%
2026-05-27	13.7500	13.7500	13.4000	13.4500	-4.610%	9	502	+24.089%
2026-05-26	15.1500	15.1500	13.8000	14.1000	-13.070%	20	502	+18.369%
2026-05-22	16.1500	17.1000	16.1500	16.2200	-4.812%	20	523	+2.898%
2026-05-21	17.0800	17.2700	16.3700	17.0400	-2.906%	23	541	-2.054%
2026-05-20	17.5000	17.5500	17.5000	17.5500	-7.874%	24	541	-4.900%
2026-05-19	19.0500	19.0500	19.0500	19.0500	-8.852%	1	564	-12.388%
2026-05-13	20.9000	20.9000	20.9000	20.9000	+1.951%	1	564	-20.144%
2026-05-12	20.5000	20.5000	20.5000	20.5000	+8.753%	17	548	-18.585%
2026-05-11	19.3000	19.3000	18.8500	18.8500	-10.409%	36	548	-11.459%
2026-05-08	20.9800	21.0400	20.9800	21.0400	+2.935%	2	532	-20.675%
2026-05-06	20.9100	20.9100	20.4400	20.4400	-1.825%	2	530	-18.346%
2026-05-05	20.8200	20.8200	20.8200	20.8200	+4.048%	1	530	-19.837%
2026-05-04	19.9500	20.2700	19.0500	20.0100	+3.948%	30	529	-16.592%
2026-04-30	19.6900	19.8700	19.2500	19.2500	-1.282%	38	499	-13.299%
2026-04-29	19.7700	19.7700	19.5000	19.5000	-0.510%	10	467	-14.410%
2026-04-28	18.9400	19.6000	18.9400	19.6000	+5.094%	7	467	-14.847%
2026-04-27	18.7500	18.8000	18.6500	18.6500	-0.533%	74	461	-10.509%
2026-04-24	18.7500	18.7500	18.7500	18.7500	+2.627%	1	408	-10.987%
2026-04-23	18.2700	18.2700	18.2700	18.2700	-1.029%	1	407	-8.648%
2026-04-20	18.4600	18.4600	18.4600	18.4600	+11.071%	1	406	-9.588%
2026-04-14	16.1600	16.6200	16.0900	16.6200	+8.841%	3	405	+0.421%
2026-04-13	15.2700	15.2700	15.2700	15.2700	-4.978%	1	403	+9.299%
2026-04-10	16.0700	16.0700	16.0700	16.0700	0.000%	1	402	+3.858%
2026-04-09	16.0700	16.0700	16.0700	16.0700	-4.742%	1	403	+3.858%
2026-04-06	16.8700	16.8700	16.8700	16.8700	-8.315%	1	403	-1.067%
2026-03-31	18.4000	18.4000	18.4000	18.4000	-1.814%	1	404	-9.293%
2026-03-27	18.7400	18.7400	18.7400	18.7400	-1.936%	3	403	-10.939%
2026-02-13	19.1100	19.1100	19.1100	19.1100	+8.088%	1	404	-12.664%
2026-02-05	17.5800	17.6800	17.5800	17.6800	+12.254%	2	404	-5.600%
2026-02-04	15.7500	15.7500	15.7500	15.7500	+4.374%	5	406	+5.968%
2026-01-29	15.0900	15.1000	15.0900	15.0900	-0.396%	5	406	+10.603%
2026-01-23	15.1500	15.1500	15.1500	15.1500	-7.903%	3	411	+10.165%
2026-01-21	16.4500	16.4500	16.4500	16.4500	+3.135%	1	408	+1.459%
2026-01-16	17.4000	17.4000	15.9400	15.9500	-20.250%	187	410	+4.639%
2026-01-05	20.0000	20.0800	20.0000	20.0000	-0.498%	3	410	-16.550%
2026-01-02	20.1000	20.1000	20.1000	20.1000	-10.667%	1	413	-16.965%
2025-12-26	22.5000	22.5000	22.5000	22.5000	+6.635%	1	412	-25.822%
2025-12-24	21.1000	21.1000	21.1000	21.1000	-10.479%	5	406	-20.900%
2025-12-17	23.5700	23.5700	23.5700	23.5700	-7.496%	1	406	-29.190%
2025-12-02	25.4800	25.4800	25.4800	25.4800	-1.279%	1	405	-34.498%
2025-12-01	25.8100	25.8100	25.8100	25.8100	+0.350%	1	404	-35.335%
2025-11-24	26.5600	26.5600	25.7200	25.7200	+4.003%	2	403	-35.109%
2025-11-17	24.7300	24.7300	24.7300	24.7300	-2.253%	1	401	-32.511%
2025-11-14	24.7500	25.3000	24.6500	25.3000	+5.417%	20	400	-34.032%
2025-11-13	24.0000	24.0000	24.0000	24.0000	+3.941%	1	420	-30.458%
2025-11-07	22.0300	23.2800	21.5700	23.0900	+15.162%	32	421	-27.718%
2025-10-31	20.3000	20.3000	20.0500	20.0500	-8.447%	10	391	-16.758%
2025-10-22	21.9000	21.9000	21.9000	21.9000	+32.326%	1	391	-23.790%
2025-10-16	16.3700	16.5700	16.3700	16.5500	-3.779%	16	392	+0.846%
2025-10-15	17.2000	17.2000	17.2000	17.2000	+1.415%	3	402	-2.965%
2025-10-14	16.9600	16.9600	16.9600	16.9600	-6.091%	3	399	-1.592%
2025-10-10	18.0600	18.0600	18.0600	18.0600	-2.378%	10	402	-7.586%
2025-10-08	17.5500	18.5000	17.5500	18.5000	-6.282%	15	412	-9.784%
2025-10-06	19.7400	19.7400	19.7400	19.7400	-14.619%	10	399	-15.451%
2025-09-23	23.5300	23.5300	23.1200	23.1200	-19.527%	2	409	-27.811%
2025-09-09	28.7300	28.7300	28.7300	28.7300	+7.886%	3	411	-41.907%
2025-09-04	26.6300	26.6300	26.6300	26.6300	+6.648%	10	414	-37.326%
2025-08-27	24.0500	24.9700	24.0500	24.9700	+6.801%	3	404	-33.160%
2025-08-26	23.3800	23.3800	23.3800	23.3800	-6.890%	1	402	-28.614%
2025-08-19	25.1100	25.1100	25.1100	25.1100	+2.032%	1	402	-33.532%
2025-08-13	24.8000	24.8000	24.6100	24.6100	+2.627%	2	401	-32.182%
2025-08-12	23.9800	23.9800	23.9800	23.9800	-5.961%	1	401	-30.400%
2025-08-08	25.5000	25.5000	25.5000	25.5000	+7.640%	1	400	-34.549%
2025-08-06	24.3300	24.3300	23.6900	23.6900	+1.674%	9	399	-29.548%
2025-07-31	23.3000	23.3000	23.3000	23.3000	-0.257%	20	394	-28.369%
2025-07-30	23.3600	23.3600	23.3600	23.3600	-2.463%	1	374	-28.553%
2025-07-28	23.8000	23.9500	23.8000	23.9500	+2.570%	4	375	-30.313%
2025-07-25	23.0000	24.0000	23.0000	23.3500	+0.603%	197	375	-28.522%
2025-07-22	23.2100	23.2100	23.2100	23.2100	+0.913%	1	182	-28.091%
2025-07-21	23.0000	23.0000	23.0000	23.0000	-8.694%	1	181	-27.435%
2025-07-16	25.2000	25.2000	25.1900	25.1900	-1.409%	2	180	-33.744%
2025-07-15	25.7500	25.7500	25.5500	25.5500	-2.999%	8	178	-34.677%
2025-07-14	26.3400	26.3400	26.3400	26.3400	-4.531%	1	175	-36.636%
2025-07-01	27.7300	27.7300	27.5900	27.5900	+0.073%	5	174	-39.507%
2025-06-30	27.3300	27.5700	27.3300	27.5700	+4.234%	2	169	-39.463%
2025-06-27	26.1500	26.4500	26.1500	26.4500	+1.147%	3	167	-36.900%
2025-06-26	26.1500	26.1500	26.1500	26.1500	+0.926%	10	165	-36.176%
2025-06-25	25.9700	25.9700	25.9100	25.9100	-0.918%	2	155	-35.585%
2025-06-24	25.8300	26.1500	25.6800	26.1500	-13.123%	153	153	-36.176%
2025-06-13	30.0000	30.1000	29.7500	30.1000	0.000%	94	47	-44.551%

.dark-mode .Ggtr0h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ggtr0h{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P55ASTS Dec 17 2027 55.00 Put (ASTS271217P00055000)option OPRA

ASTS20271217P55
ASTS Dec 17 2027 55.00 Put (ASTS271217P00055000)
option OPRA