Dark

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

EOD

Oct 1, 2026

19.58+4.149%(+0.78)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.8000	19.8500	19.4300	19.5800	+4.149%	13	1,669	0.000%
2026-09-30	18.8000	18.8000	18.5000	18.8000	-2.591%	12	1,660	+4.149%
2026-09-29	18.5500	19.3000	18.5500	19.3000	+3.931%	7	1,650	+1.451%
2026-09-25	18.5500	18.7000	18.5500	18.5700	-0.907%	24	1,646	+5.439%
2026-09-24	19.4000	19.4000	18.7400	18.7400	-0.319%	7	1,640	+4.482%
2026-09-23	18.6700	18.8500	18.6700	18.8000	+5.028%	4	1,636	+4.149%
2026-09-22	17.9000	17.9000	17.9000	17.9000	-4.787%	1	1,639	+9.385%
2026-09-21	19.0500	19.0500	18.6000	18.8000	-6.000%	14	1,640	+4.149%
2026-09-18	19.3500	20.0000	19.3500	20.0000	+6.383%	15	1,645	-2.100%
2026-09-17	18.8000	18.8000	18.8000	18.8000	-5.003%	5	1,644	+4.149%
2026-09-15	19.8300	19.8300	19.7900	19.7900	+0.101%	10	1,649	-1.061%
2026-09-14	20.5500	20.5500	19.5200	19.7700	-0.152%	11	1,649	-0.961%
2026-09-11	19.7100	19.9300	19.6700	19.8000	+1.799%	23	1,649	-1.111%
2026-09-10	19.4500	19.4500	19.4500	19.4500	+0.517%	11	1,647	+0.668%
2026-09-09	19.1500	19.3500	19.1500	19.3500	+5.163%	77	1,647	+1.189%
2026-09-08	18.5000	18.5000	18.3000	18.4000	-4.910%	6	1,646	+6.413%
2026-09-04	18.7100	19.4000	18.7100	19.3500	-0.616%	3	1,643	+1.189%
2026-09-03	19.3000	19.6400	19.3000	19.4700	-1.517%	6	1,643	+0.565%
2026-09-02	19.6500	19.7700	19.6500	19.7700	-7.487%	6	1,643	-0.961%
2026-09-01	21.3900	21.3900	21.1700	21.3700	+3.990%	8	1,642	-8.376%
2026-08-31	20.9000	20.9000	20.5500	20.5500	-3.837%	39	1,635	-4.720%
2026-08-28	20.8300	21.3700	20.8300	21.3700	+2.543%	41	1,653	-8.376%
2026-08-27	21.1500	21.1500	20.8400	20.8400	-1.698%	6	1,692	-6.046%
2026-08-26	21.0000	21.3800	21.0000	21.2000	+2.119%	4	1,686	-7.642%
2026-08-25	20.7500	20.8000	20.7500	20.7600	+1.022%	7	1,683	-5.684%
2026-08-24	19.9500	20.5500	19.9500	20.5500	+6.477%	9	1,676	-4.720%
2026-08-21	19.3000	19.3000	19.3000	19.3000	-7.212%	5	1,667	+1.451%
2026-08-20	20.6500	20.8500	20.6500	20.8000	+2.211%	7	1,672	-5.865%
2026-08-19	20.3300	20.3500	20.3300	20.3500	+1.496%	2	1,665	-3.784%
2026-08-18	20.0500	20.0500	20.0500	20.0500	+4.645%	40	1,667	-2.344%
2026-08-17	19.0200	19.1600	19.0200	19.1600	-3.379%	2	1,627	+2.192%
2026-08-14	19.8300	19.8300	19.8300	19.8300	+0.711%	1	1,627	-1.261%
2026-08-12	20.3000	20.3000	19.6900	19.6900	-6.903%	3	1,628	-0.559%
2026-08-11	21.1500	21.1500	21.1500	21.1500	-2.982%	1	1,629	-7.423%
2026-08-10	21.8000	21.8000	21.8000	21.8000	+0.739%	2	1,630	-10.183%
2026-08-06	21.6800	21.9700	21.6400	21.6400	-4.035%	3	1,630	-9.519%
2026-08-04	23.0500	23.0500	22.1600	22.5500	-5.846%	39	1,633	-13.171%
2026-08-03	23.8000	23.9500	23.8000	23.9500	-6.189%	30	1,648	-18.246%
2026-07-30	26.0800	26.0800	25.5300	25.5300	-5.863%	51	1,648	-23.306%
2026-07-29	27.1200	27.1200	27.1200	27.1200	+2.301%	1	1,619	-27.802%
2026-07-28	25.9500	26.5100	25.9400	26.5100	+3.152%	7	1,620	-26.141%
2026-07-23	25.7500	25.7500	25.7000	25.7000	+4.133%	10	1,615	-23.813%
2026-07-22	24.7800	24.7800	24.6800	24.6800	+0.041%	16	1,605	-20.665%
2026-07-21	24.4500	24.6700	24.4500	24.6700	-6.800%	7	1,589	-20.632%
2026-07-20	26.5000	26.5000	26.4700	26.4700	+4.418%	6	1,582	-26.029%
2026-07-17	26.6200	26.6200	25.3500	25.3500	-6.801%	12	1,587	-22.761%
2026-07-16	24.0000	27.2100	24.0000	27.2000	+13.004%	53	1,575	-28.015%
2026-07-15	24.0700	24.0700	24.0700	24.0700	+4.607%	1	1,525	-18.654%
2026-07-14	23.0100	23.0100	23.0100	23.0100	-2.706%	2	1,524	-14.907%
2026-07-13	23.3400	23.6500	23.3400	23.6500	+5.580%	34	1,522	-17.209%
2026-07-08	22.4000	22.4000	22.4000	22.4000	0.000%	1	1,522	-12.589%
2026-07-07	22.4000	22.4000	22.4000	22.4000	+4.041%	1	1,521	-12.589%
2026-07-06	21.8500	21.8500	21.5300	21.5300	+6.584%	3	1,520	-9.057%
2026-07-01	20.2000	20.2000	20.2000	20.2000	-2.274%	1	1,517	-3.069%
2026-06-30	20.5500	20.6700	20.5500	20.6700	-2.038%	12	1,518	-5.273%
2026-06-29	21.8300	21.8500	20.8100	21.1000	-10.441%	1,754	1,508	-7.204%
2026-06-26	23.3400	23.5600	23.3400	23.5600	-4.538%	10	373	-16.893%
2026-06-25	24.5200	25.2500	24.5200	24.6800	+1.983%	6	370	-20.665%
2026-06-24	24.2000	24.2000	24.2000	24.2000	+4.536%	20	366	-19.091%
2026-06-23	22.7000	23.1500	22.7000	23.1500	-0.129%	2	368	-15.421%
2026-06-22	23.1800	23.1800	23.1800	23.1800	+5.845%	1	366	-15.531%
2026-06-18	22.2500	22.6500	21.9000	21.9000	+4.935%	6	361	-10.594%
2026-06-17	21.4000	21.4000	20.8700	20.8700	-4.920%	3	361	-6.181%
2026-06-16	21.9500	21.9500	21.9500	21.9500	-2.184%	1	360	-10.797%
2026-06-15	22.4400	22.4400	22.4400	22.4400	-0.708%	20	359	-12.745%
2026-06-12	22.6000	22.6000	22.6000	22.6000	+6.004%	1	361	-13.363%
2026-06-10	21.3200	21.3200	21.3200	21.3200	-0.187%	1	360	-8.161%
2026-06-09	19.5500	21.3600	19.5500	21.3600	+15.898%	22	359	-8.333%
2026-06-03	18.1800	18.4300	18.1800	18.4300	-3.305%	3	339	+6.240%
2026-06-01	19.1200	19.1200	19.0600	19.0600	+8.295%	10	340	+2.728%
2026-05-29	18.3200	18.3200	17.6000	17.6000	+12.102%	3	332	+11.250%
2026-05-27	15.6000	15.7000	15.6000	15.7000	-7.647%	2	335	+24.713%
2026-05-26	16.1500	17.0000	16.1500	17.0000	-8.207%	4	335	+15.176%
2026-05-22	18.3500	18.5200	18.1500	18.5200	-10.531%	20	357	+5.724%
2026-05-20	20.7000	20.7000	20.7000	20.7000	-3.181%	1	357	-5.411%
2026-05-18	21.3800	21.3800	21.3800	21.3800	-2.641%	4	360	-8.419%
2026-05-15	21.9600	21.9600	21.9600	21.9600	-4.188%	1	360	-10.838%
2026-05-13	22.9200	22.9200	22.9200	22.9200	-2.177%	1	359	-14.572%
2026-05-12	23.3000	23.8200	23.3000	23.4300	+3.673%	10	350	-16.432%
2026-05-11	21.8500	22.6000	21.8500	22.6000	-7.793%	5	350	-13.363%
2026-05-08	24.5100	24.5100	24.5100	24.5100	+4.476%	1	349	-20.114%
2026-05-06	23.4600	23.4600	23.4600	23.4600	-3.971%	1	350	-16.539%
2026-05-05	24.1900	24.4300	24.0700	24.4300	+5.758%	8	349	-19.853%
2026-05-04	23.4000	23.4000	23.0900	23.1000	+2.850%	4	348	-15.238%
2026-05-01	22.4600	22.4600	22.4600	22.4600	+2.792%	1	347	-12.823%
2026-04-30	21.8500	21.8500	21.8500	21.8500	-6.022%	1	347	-10.389%
2026-04-29	23.1800	23.2500	23.1800	23.2500	+5.923%	3	347	-15.785%
2026-04-27	21.9500	21.9500	21.9500	21.9500	+2.093%	2	344	-10.797%
2026-04-24	21.4000	21.5000	21.4000	21.5000	+0.939%	4	344	-8.930%
2026-04-23	21.3600	21.5600	21.0300	21.3000	+6.076%	27	340	-8.075%
2026-04-22	20.1100	20.2200	20.0800	20.0800	-6.605%	20	366	-2.490%
2026-04-21	21.0100	21.5000	21.0100	21.5000	-0.325%	25	411	-8.930%
2026-04-20	22.3300	22.3300	21.3000	21.5700	+8.829%	30	411	-9.226%
2026-04-14	19.8200	19.8200	19.8200	19.8200	+8.129%	1	384	-1.211%
2026-04-13	18.3400	18.3400	18.3300	18.3300	-2.913%	2	384	+6.819%
2026-04-10	18.3900	18.8800	18.3900	18.8800	+1.017%	2	386	+3.708%
2026-04-08	18.8700	18.8700	18.6900	18.6900	-2.960%	4	385	+4.762%
2026-04-06	19.2600	19.2600	19.2600	19.2600	-10.000%	1	385	+1.661%
2026-03-31	21.3500	21.4000	21.3500	21.4000	-5.310%	48	384	-8.505%
2026-03-30	22.5500	22.6000	22.5500	22.6000	+3.860%	24	384	-13.363%
2026-03-27	22.0100	22.0100	21.5000	21.7600	+7.192%	3	381	-10.018%
2026-03-20	20.3000	20.3000	20.3000	20.3000	-2.404%	10	382	-3.547%
2026-03-16	20.8000	20.8000	20.8000	20.8000	+0.726%	1	372	-5.865%
2026-03-11	20.1500	20.6500	20.1500	20.6500	-6.772%	6	373	-5.182%
2026-02-23	22.1500	22.1500	22.1500	22.1500	+2.451%	1	377	-11.603%
2026-02-20	21.6200	21.6200	21.6200	21.6200	+1.933%	1	378	-9.436%
2026-02-19	21.2100	21.2100	21.2100	21.2100	-1.896%	1	377	-7.685%
2026-02-17	22.0500	22.0500	21.6200	21.6200	-3.911%	2	376	-9.436%
2026-02-12	22.0000	22.5000	22.0000	22.5000	+9.489%	2	376	-12.978%
2026-02-11	20.5500	20.5500	20.5500	20.5500	+6.147%	20	375	-4.720%
2026-02-05	19.3600	19.3600	19.3600	19.3600	-1.325%	2	355	+1.136%
2026-02-04	20.2700	20.2700	19.6200	19.6200	+12.114%	11	353	-0.204%
2026-01-29	17.6000	17.6000	17.5000	17.5000	-6.217%	8	364	+11.886%
2026-01-28	18.6600	18.6600	18.6600	18.6600	-0.480%	3	372	+4.930%
2026-01-27	18.7500	18.7500	18.7500	18.7500	0.000%	1	375	+4.427%
2026-01-26	18.7500	18.7500	18.7500	18.7500	-3.351%	1	376	+4.427%
2026-01-22	19.4000	19.4000	19.4000	19.4000	-1.623%	1	377	+0.928%
2026-01-21	19.7200	19.7200	19.7200	19.7200	+4.339%	1	378	-0.710%
2026-01-20	18.9000	18.9000	18.9000	18.9000	+2.328%	1	377	+3.598%
2026-01-16	18.7000	18.7000	17.0500	18.4700	-11.415%	35	353	+6.010%
2026-01-15	21.2500	21.2500	20.8000	20.8500	-3.023%	5	353	-6.091%
2026-01-14	21.6000	21.6000	21.5000	21.5000	-1.826%	3	357	-8.930%
2026-01-13	21.7500	21.9000	21.7500	21.9000	+0.597%	5	359	-10.594%
2026-01-06	21.7700	21.7700	21.7700	21.7700	-3.587%	2	354	-10.060%
2026-01-05	22.5800	22.5800	22.5800	22.5800	-6.540%	1	352	-13.286%
2026-01-02	24.1600	24.1600	24.1600	24.1600	+2.416%	9	353	-18.957%
2025-12-23	22.5000	23.5900	22.5000	23.5900	-0.464%	4	362	-16.999%
2025-12-22	23.7000	23.7000	23.7000	23.7000	-4.819%	1	357	-17.384%
2025-12-12	24.9000	24.9000	24.9000	24.9000	+0.932%	2	357	-21.365%
2025-12-08	24.6700	24.6700	24.6700	24.6700	-13.590%	1	359	-20.632%
2025-12-02	28.5600	28.5600	28.5500	28.5500	+0.175%	10	358	-31.419%
2025-11-28	28.7100	29.1500	28.5000	28.5000	-3.390%	12	348	-31.298%
2025-11-21	29.5000	29.5000	29.5000	29.5000	+3.873%	2	338	-33.627%
2025-11-20	28.4000	28.4000	28.4000	28.4000	+19.278%	4	336	-31.056%
2025-10-23	23.8100	23.8100	23.8100	23.8100	+15.024%	1	340	-17.766%
2025-10-10	20.7000	20.7000	20.7000	20.7000	-1.429%	45	339	-5.411%
2025-10-08	20.1900	21.9500	20.1900	21.0000	-10.064%	38	384	-6.762%
2025-10-06	23.6600	23.6600	23.3500	23.3500	-2.505%	5	422	-16.146%
2025-10-03	24.1500	24.1500	23.9500	23.9500	-2.523%	2	422	-18.246%
2025-10-02	24.5700	24.5700	24.5700	24.5700	-24.330%	2	422	-20.309%
2025-09-09	32.5800	32.5800	32.4700	32.4700	-0.123%	3	424	-39.698%
2025-09-08	32.6400	32.6400	32.5100	32.5100	+6.590%	2	421	-39.772%
2025-09-04	30.5000	30.5000	30.5000	30.5000	+8.929%	1	419	-35.803%
2025-09-02	27.5500	28.0000	27.5500	28.0000	+0.179%	45	419	-30.071%
2025-08-27	27.9500	27.9500	27.9500	27.9500	+7.294%	30	374	-29.946%
2025-08-26	26.0500	26.0500	26.0500	26.0500	-11.993%	2	342	-24.837%
2025-08-20	29.5500	29.6000	29.5500	29.6000	+3.064%	2	342	-33.851%
2025-08-19	28.3600	28.9000	28.1100	28.7200	+4.474%	27	340	-31.825%
2025-08-18	27.3900	28.0800	27.3900	27.4900	+1.815%	15	315	-28.774%
2025-08-12	26.9500	27.0000	26.9500	27.0000	-8.069%	4	300	-27.481%
2025-08-11	29.3700	29.3700	29.3700	29.3700	+6.800%	1	296	-33.333%
2025-08-05	27.6200	27.6200	27.5000	27.5000	-1.044%	30	297	-28.800%
2025-08-04	27.7900	27.7900	27.7900	27.7900	+3.232%	1	297	-29.543%
2025-07-31	27.0000	27.0000	26.9200	26.9200	0.000%	5	297	-27.266%
2025-07-30	26.8500	26.9200	26.6000	26.9200	-1.392%	4	302	-27.266%
2025-07-28	26.7700	27.3500	26.7700	27.3000	+1.942%	8	300	-28.278%
2025-07-25	26.6500	27.0000	26.6500	26.7800	+0.488%	190	302	-26.886%
2025-07-23	26.9200	26.9200	26.6500	26.6500	-3.964%	4	230	-26.529%
2025-07-22	27.3500	27.7500	27.3500	27.7500	+6.772%	15	228	-29.441%
2025-07-21	25.9900	27.0800	25.8400	25.9900	-1.925%	69	223	-24.663%
2025-07-18	26.8700	27.0100	26.0200	26.5000	-0.226%	6	177	-26.113%
2025-07-17	27.0000	27.5500	26.5600	26.5600	-6.807%	23	173	-26.280%
2025-07-16	28.9500	29.0000	28.5000	28.5000	-2.028%	6	167	-31.298%
2025-07-15	28.8300	29.0900	28.7600	29.0900	-1.889%	60	162	-32.692%
2025-07-14	29.7200	30.2000	29.3500	29.6500	-4.815%	14	135	-33.963%
2025-07-11	31.1500	31.1500	31.1500	31.1500	-0.352%	1	121	-37.143%
2025-07-08	31.2500	31.4500	30.9300	31.2600	+0.579%	8	121	-37.364%
2025-07-07	30.9600	31.2500	30.9600	31.0800	-1.019%	5	116	-37.001%
2025-07-02	30.7900	31.4000	30.7900	31.4000	+7.167%	3	112	-37.643%
2025-06-24	29.7500	30.3600	29.2400	29.3000	-4.342%	10	112	-33.174%
2025-06-23	30.6300	30.6300	30.6300	30.6300	-3.162%	4	107	-36.076%
2025-06-20	31.3500	31.6300	31.0500	31.6300	-2.377%	16	103	-38.097%
2025-06-18	32.4000	32.4000	32.4000	32.4000	-4.453%	1	101	-39.568%
2025-06-17	33.9100	33.9100	33.9100	33.9100	+2.447%	100	101	-42.259%
2025-06-16	32.8000	33.1000	32.8000	33.1000	0.000%	101	101	-40.846%

.dark-mode .RcHrRc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RcHrRc{ 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