Dark

ASTS20271217P60
ASTS Dec 17 2027 60.00 Put (ASTS271217P00060000)
option OPRA

EOD

Aug 10, 2026

21.80+0.739%(+0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	21.8000	21.8000	21.8000	21.8000	+0.739%	2	1,630	0.000%
2026-08-06	21.6800	21.9700	21.6400	21.6400	-4.035%	3	1,630	+0.739%
2026-08-04	23.0500	23.0500	22.1600	22.5500	-5.846%	39	1,633	-3.326%
2026-08-03	23.8000	23.9500	23.8000	23.9500	-6.189%	30	1,648	-8.977%
2026-07-30	26.0800	26.0800	25.5300	25.5300	-5.863%	51	1,648	-14.610%
2026-07-29	27.1200	27.1200	27.1200	27.1200	+2.301%	1	1,619	-19.617%
2026-07-28	25.9500	26.5100	25.9400	26.5100	+3.152%	7	1,620	-17.767%
2026-07-23	25.7500	25.7500	25.7000	25.7000	+4.133%	10	1,615	-15.175%
2026-07-22	24.7800	24.7800	24.6800	24.6800	+0.041%	16	1,605	-11.669%
2026-07-21	24.4500	24.6700	24.4500	24.6700	-6.800%	7	1,589	-11.634%
2026-07-20	26.5000	26.5000	26.4700	26.4700	+4.418%	6	1,582	-17.643%
2026-07-17	26.6200	26.6200	25.3500	25.3500	-6.801%	12	1,587	-14.004%
2026-07-16	24.0000	27.2100	24.0000	27.2000	+13.004%	53	1,575	-19.853%
2026-07-15	24.0700	24.0700	24.0700	24.0700	+4.607%	1	1,525	-9.431%
2026-07-14	23.0100	23.0100	23.0100	23.0100	-2.706%	2	1,524	-5.259%
2026-07-13	23.3400	23.6500	23.3400	23.6500	+5.580%	34	1,522	-7.822%
2026-07-08	22.4000	22.4000	22.4000	22.4000	0.000%	1	1,522	-2.679%
2026-07-07	22.4000	22.4000	22.4000	22.4000	+4.041%	1	1,521	-2.679%
2026-07-06	21.8500	21.8500	21.5300	21.5300	+6.584%	3	1,520	+1.254%
2026-07-01	20.2000	20.2000	20.2000	20.2000	-2.274%	1	1,517	+7.921%
2026-06-30	20.5500	20.6700	20.5500	20.6700	-2.038%	12	1,518	+5.467%
2026-06-29	21.8300	21.8500	20.8100	21.1000	-10.441%	1,754	1,508	+3.318%
2026-06-26	23.3400	23.5600	23.3400	23.5600	-4.538%	10	373	-7.470%
2026-06-25	24.5200	25.2500	24.5200	24.6800	+1.983%	6	370	-11.669%
2026-06-24	24.2000	24.2000	24.2000	24.2000	+4.536%	20	366	-9.917%
2026-06-23	22.7000	23.1500	22.7000	23.1500	-0.129%	2	368	-5.832%
2026-06-22	23.1800	23.1800	23.1800	23.1800	+5.845%	1	366	-5.953%
2026-06-18	22.2500	22.6500	21.9000	21.9000	+4.935%	6	361	-0.457%
2026-06-17	21.4000	21.4000	20.8700	20.8700	-4.920%	3	361	+4.456%
2026-06-16	21.9500	21.9500	21.9500	21.9500	-2.184%	1	360	-0.683%
2026-06-15	22.4400	22.4400	22.4400	22.4400	-0.708%	20	359	-2.852%
2026-06-12	22.6000	22.6000	22.6000	22.6000	+6.004%	1	361	-3.540%
2026-06-10	21.3200	21.3200	21.3200	21.3200	-0.187%	1	360	+2.251%
2026-06-09	19.5500	21.3600	19.5500	21.3600	+15.898%	22	359	+2.060%
2026-06-03	18.1800	18.4300	18.1800	18.4300	-3.305%	3	339	+18.285%
2026-06-01	19.1200	19.1200	19.0600	19.0600	+8.295%	10	340	+14.376%
2026-05-29	18.3200	18.3200	17.6000	17.6000	+12.102%	3	332	+23.864%
2026-05-27	15.6000	15.7000	15.6000	15.7000	-7.647%	2	335	+38.854%
2026-05-26	16.1500	17.0000	16.1500	17.0000	-8.207%	4	335	+28.235%
2026-05-22	18.3500	18.5200	18.1500	18.5200	-10.531%	20	357	+17.711%
2026-05-20	20.7000	20.7000	20.7000	20.7000	-3.181%	1	357	+5.314%
2026-05-18	21.3800	21.3800	21.3800	21.3800	-2.641%	4	360	+1.964%
2026-05-15	21.9600	21.9600	21.9600	21.9600	-4.188%	1	360	-0.729%
2026-05-13	22.9200	22.9200	22.9200	22.9200	-2.177%	1	359	-4.887%
2026-05-12	23.3000	23.8200	23.3000	23.4300	+3.673%	10	350	-6.957%
2026-05-11	21.8500	22.6000	21.8500	22.6000	-7.793%	5	350	-3.540%
2026-05-08	24.5100	24.5100	24.5100	24.5100	+4.476%	1	349	-11.057%
2026-05-06	23.4600	23.4600	23.4600	23.4600	-3.971%	1	350	-7.076%
2026-05-05	24.1900	24.4300	24.0700	24.4300	+5.758%	8	349	-10.765%
2026-05-04	23.4000	23.4000	23.0900	23.1000	+2.850%	4	348	-5.628%
2026-05-01	22.4600	22.4600	22.4600	22.4600	+2.792%	1	347	-2.939%
2026-04-30	21.8500	21.8500	21.8500	21.8500	-6.022%	1	347	-0.229%
2026-04-29	23.1800	23.2500	23.1800	23.2500	+5.923%	3	347	-6.237%
2026-04-27	21.9500	21.9500	21.9500	21.9500	+2.093%	2	344	-0.683%
2026-04-24	21.4000	21.5000	21.4000	21.5000	+0.939%	4	344	+1.395%
2026-04-23	21.3600	21.5600	21.0300	21.3000	+6.076%	27	340	+2.347%
2026-04-22	20.1100	20.2200	20.0800	20.0800	-6.605%	20	366	+8.566%
2026-04-21	21.0100	21.5000	21.0100	21.5000	-0.325%	25	411	+1.395%
2026-04-20	22.3300	22.3300	21.3000	21.5700	+8.829%	30	411	+1.066%
2026-04-14	19.8200	19.8200	19.8200	19.8200	+8.129%	1	384	+9.990%
2026-04-13	18.3400	18.3400	18.3300	18.3300	-2.913%	2	384	+18.931%
2026-04-10	18.3900	18.8800	18.3900	18.8800	+1.017%	2	386	+15.466%
2026-04-08	18.8700	18.8700	18.6900	18.6900	-2.960%	4	385	+16.640%
2026-04-06	19.2600	19.2600	19.2600	19.2600	-10.000%	1	385	+13.188%
2026-03-31	21.3500	21.4000	21.3500	21.4000	-5.310%	48	384	+1.869%
2026-03-30	22.5500	22.6000	22.5500	22.6000	+3.860%	24	384	-3.540%
2026-03-27	22.0100	22.0100	21.5000	21.7600	+7.192%	3	381	+0.184%
2026-03-20	20.3000	20.3000	20.3000	20.3000	-2.404%	10	382	+7.389%
2026-03-16	20.8000	20.8000	20.8000	20.8000	+0.726%	1	372	+4.808%
2026-03-11	20.1500	20.6500	20.1500	20.6500	-6.772%	6	373	+5.569%
2026-02-23	22.1500	22.1500	22.1500	22.1500	+2.451%	1	377	-1.580%
2026-02-20	21.6200	21.6200	21.6200	21.6200	+1.933%	1	378	+0.833%
2026-02-19	21.2100	21.2100	21.2100	21.2100	-1.896%	1	377	+2.782%
2026-02-17	22.0500	22.0500	21.6200	21.6200	-3.911%	2	376	+0.833%
2026-02-12	22.0000	22.5000	22.0000	22.5000	+9.489%	2	376	-3.111%
2026-02-11	20.5500	20.5500	20.5500	20.5500	+6.147%	20	375	+6.083%
2026-02-05	19.3600	19.3600	19.3600	19.3600	-1.325%	2	355	+12.603%
2026-02-04	20.2700	20.2700	19.6200	19.6200	+12.114%	11	353	+11.111%
2026-01-29	17.6000	17.6000	17.5000	17.5000	-6.217%	8	364	+24.571%
2026-01-28	18.6600	18.6600	18.6600	18.6600	-0.480%	3	372	+16.827%
2026-01-27	18.7500	18.7500	18.7500	18.7500	0.000%	1	375	+16.267%
2026-01-26	18.7500	18.7500	18.7500	18.7500	-3.351%	1	376	+16.267%
2026-01-22	19.4000	19.4000	19.4000	19.4000	-1.623%	1	377	+12.371%
2026-01-21	19.7200	19.7200	19.7200	19.7200	+4.339%	1	378	+10.548%
2026-01-20	18.9000	18.9000	18.9000	18.9000	+2.328%	1	377	+15.344%
2026-01-16	18.7000	18.7000	17.0500	18.4700	-11.415%	35	353	+18.029%
2026-01-15	21.2500	21.2500	20.8000	20.8500	-3.023%	5	353	+4.556%
2026-01-14	21.6000	21.6000	21.5000	21.5000	-1.826%	3	357	+1.395%
2026-01-13	21.7500	21.9000	21.7500	21.9000	+0.597%	5	359	-0.457%
2026-01-06	21.7700	21.7700	21.7700	21.7700	-3.587%	2	354	+0.138%
2026-01-05	22.5800	22.5800	22.5800	22.5800	-6.540%	1	352	-3.454%
2026-01-02	24.1600	24.1600	24.1600	24.1600	+2.416%	9	353	-9.768%
2025-12-23	22.5000	23.5900	22.5000	23.5900	-0.464%	4	362	-7.588%
2025-12-22	23.7000	23.7000	23.7000	23.7000	-4.819%	1	357	-8.017%
2025-12-12	24.9000	24.9000	24.9000	24.9000	+0.932%	2	357	-12.450%
2025-12-08	24.6700	24.6700	24.6700	24.6700	-13.590%	1	359	-11.634%
2025-12-02	28.5600	28.5600	28.5500	28.5500	+0.175%	10	358	-23.643%
2025-11-28	28.7100	29.1500	28.5000	28.5000	-3.390%	12	348	-23.509%
2025-11-21	29.5000	29.5000	29.5000	29.5000	+3.873%	2	338	-26.102%
2025-11-20	28.4000	28.4000	28.4000	28.4000	+19.278%	4	336	-23.239%
2025-10-23	23.8100	23.8100	23.8100	23.8100	+15.024%	1	340	-8.442%
2025-10-10	20.7000	20.7000	20.7000	20.7000	-1.429%	45	339	+5.314%
2025-10-08	20.1900	21.9500	20.1900	21.0000	-10.064%	38	384	+3.810%
2025-10-06	23.6600	23.6600	23.3500	23.3500	-2.505%	5	422	-6.638%
2025-10-03	24.1500	24.1500	23.9500	23.9500	-2.523%	2	422	-8.977%
2025-10-02	24.5700	24.5700	24.5700	24.5700	-24.330%	2	422	-11.274%
2025-09-09	32.5800	32.5800	32.4700	32.4700	-0.123%	3	424	-32.861%
2025-09-08	32.6400	32.6400	32.5100	32.5100	+6.590%	2	421	-32.944%
2025-09-04	30.5000	30.5000	30.5000	30.5000	+8.929%	1	419	-28.525%
2025-09-02	27.5500	28.0000	27.5500	28.0000	+0.179%	45	419	-22.143%
2025-08-27	27.9500	27.9500	27.9500	27.9500	+7.294%	30	374	-22.004%
2025-08-26	26.0500	26.0500	26.0500	26.0500	-11.993%	2	342	-16.315%
2025-08-20	29.5500	29.6000	29.5500	29.6000	+3.064%	2	342	-26.351%
2025-08-19	28.3600	28.9000	28.1100	28.7200	+4.474%	27	340	-24.095%
2025-08-18	27.3900	28.0800	27.3900	27.4900	+1.815%	15	315	-20.698%
2025-08-12	26.9500	27.0000	26.9500	27.0000	-8.069%	4	300	-19.259%
2025-08-11	29.3700	29.3700	29.3700	29.3700	+6.800%	1	296	-25.775%
2025-08-05	27.6200	27.6200	27.5000	27.5000	-1.044%	30	297	-20.727%
2025-08-04	27.7900	27.7900	27.7900	27.7900	+3.232%	1	297	-21.555%
2025-07-31	27.0000	27.0000	26.9200	26.9200	0.000%	5	297	-19.019%
2025-07-30	26.8500	26.9200	26.6000	26.9200	-1.392%	4	302	-19.019%
2025-07-28	26.7700	27.3500	26.7700	27.3000	+1.942%	8	300	-20.147%
2025-07-25	26.6500	27.0000	26.6500	26.7800	+0.488%	190	302	-18.596%
2025-07-23	26.9200	26.9200	26.6500	26.6500	-3.964%	4	230	-18.199%
2025-07-22	27.3500	27.7500	27.3500	27.7500	+6.772%	15	228	-21.441%
2025-07-21	25.9900	27.0800	25.8400	25.9900	-1.925%	69	223	-16.122%
2025-07-18	26.8700	27.0100	26.0200	26.5000	-0.226%	6	177	-17.736%
2025-07-17	27.0000	27.5500	26.5600	26.5600	-6.807%	23	173	-17.922%
2025-07-16	28.9500	29.0000	28.5000	28.5000	-2.028%	6	167	-23.509%
2025-07-15	28.8300	29.0900	28.7600	29.0900	-1.889%	60	162	-25.060%
2025-07-14	29.7200	30.2000	29.3500	29.6500	-4.815%	14	135	-26.476%
2025-07-11	31.1500	31.1500	31.1500	31.1500	-0.352%	1	121	-30.016%
2025-07-08	31.2500	31.4500	30.9300	31.2600	+0.579%	8	121	-30.262%
2025-07-07	30.9600	31.2500	30.9600	31.0800	-1.019%	5	116	-29.858%
2025-07-02	30.7900	31.4000	30.7900	31.4000	+7.167%	3	112	-30.573%
2025-06-24	29.7500	30.3600	29.2400	29.3000	-4.342%	10	112	-25.597%
2025-06-23	30.6300	30.6300	30.6300	30.6300	-3.162%	4	107	-28.828%
2025-06-20	31.3500	31.6300	31.0500	31.6300	-2.377%	16	103	-31.078%
2025-06-18	32.4000	32.4000	32.4000	32.4000	-4.453%	1	101	-32.716%
2025-06-17	33.9100	33.9100	33.9100	33.9100	+2.447%	100	101	-35.712%
2025-06-16	32.8000	33.1000	32.8000	33.1000	0.000%	101	101	-34.139%

.dark-mode .tR9Bnz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tR9Bnz{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P60ASTS Dec 17 2027 60.00 Put (ASTS271217P00060000)option OPRA

ASTS20271217P60
ASTS Dec 17 2027 60.00 Put (ASTS271217P00060000)
option OPRA