Dark

ASTS20271217P65
ASTS Dec 17 2027 65.00 Put (ASTS271217P00065000)
option OPRA

EOD

Sep 30, 2026

21.72-0.458%(-0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	22.0000	22.0000	21.7200	21.7200	-0.458%	11	552	0.000%
2026-09-29	21.9500	21.9500	21.8100	21.8200	-0.229%	18	541	-0.458%
2026-09-23	21.8700	21.8700	21.8700	21.8700	+2.436%	1	550	-0.686%
2026-09-22	20.8700	21.3500	20.8700	21.3500	-8.683%	4	549	+1.733%
2026-09-18	22.9000	23.3800	22.9000	23.3800	+5.315%	2	549	-7.100%
2026-09-17	22.2000	22.2000	22.2000	22.2000	-4.516%	1	549	-2.162%
2026-09-16	23.2500	23.2500	23.2500	23.2500	+1.307%	1	549	-6.581%
2026-09-15	22.9500	22.9500	22.9500	22.9500	-1.078%	1	549	-5.359%
2026-09-14	23.2000	23.2000	23.2000	23.2000	+1.844%	1	548	-6.379%
2026-09-10	22.7800	22.7800	22.7800	22.7800	+2.152%	1	548	-4.653%
2026-09-09	22.3000	22.3000	22.3000	22.3000	+3.193%	1	548	-2.601%
2026-09-08	21.6100	21.6100	21.6100	21.6100	-3.742%	1	548	+0.509%
2026-09-04	21.4500	22.4500	21.4500	22.4500	-0.664%	3	547	-3.252%
2026-09-03	22.6000	22.6000	22.6000	22.6000	-0.441%	1	547	-3.894%
2026-09-02	23.3600	23.3600	22.7000	22.7000	-7.157%	2	546	-4.317%
2026-09-01	24.9800	24.9800	24.4500	24.4500	-0.488%	3	545	-11.166%
2026-08-28	24.0900	24.5700	24.0900	24.5700	+1.993%	9	544	-11.600%
2026-08-27	24.0900	24.0900	24.0900	24.0900	-2.272%	1	547	-9.838%
2026-08-26	24.6500	24.6500	24.6500	24.6500	+3.354%	1	547	-11.886%
2026-08-25	23.8500	23.8500	23.8500	23.8500	+2.448%	1	547	-8.931%
2026-08-24	23.0000	23.2900	23.0000	23.2800	+2.963%	12	546	-6.701%
2026-08-21	22.6100	22.6100	22.6100	22.6100	-3.951%	1	541	-3.936%
2026-08-19	23.5400	23.5400	23.5400	23.5400	+2.126%	1	541	-7.732%
2026-08-18	22.9000	23.5600	22.9000	23.0500	+4.251%	3	542	-5.770%
2026-08-17	22.4500	22.4500	22.0900	22.1100	-3.450%	3	541	-1.764%
2026-08-14	22.9000	22.9000	22.9000	22.9000	+0.704%	2	543	-5.153%
2026-08-12	23.2900	23.2900	22.6800	22.7400	-7.748%	6	544	-4.485%
2026-08-10	24.7500	24.7500	24.6500	24.6500	-6.981%	22	545	-11.886%
2026-08-04	26.5000	26.5000	26.5000	26.5000	-3.072%	4	546	-18.038%
2026-08-03	27.3400	27.3400	27.3400	27.3400	-6.753%	2	546	-20.556%
2026-07-30	29.5500	29.6200	29.3200	29.3200	-3.869%	45	544	-25.921%
2026-07-28	30.5000	30.5000	30.5000	30.5000	+2.178%	1	526	-28.787%
2026-07-24	29.9400	30.2000	29.8500	29.8500	+3.538%	7	526	-27.236%
2026-07-23	28.8300	28.8300	28.8300	28.8300	+2.598%	4	527	-24.662%
2026-07-22	28.1000	28.1000	28.1000	28.1000	-5.546%	1	524	-22.705%
2026-07-20	29.7500	29.7500	29.7500	29.7500	-0.235%	2	524	-26.992%
2026-07-17	29.8200	29.8200	29.8200	29.8200	-2.993%	10	524	-27.163%
2026-07-16	29.1100	31.0500	29.1100	30.7400	+14.148%	61	524	-29.343%
2026-07-15	27.5000	27.5000	26.9300	26.9300	+0.711%	4	524	-19.346%
2026-07-13	26.3200	26.8700	26.3200	26.7400	+2.846%	37	523	-18.773%
2026-07-10	26.0000	26.0000	26.0000	26.0000	0.000%	2	522	-16.462%
2026-07-09	26.0000	26.0000	26.0000	26.0000	0.000%	1	522	-16.462%
2026-07-08	26.0000	26.0000	26.0000	26.0000	+1.562%	1	522	-16.462%
2026-07-07	25.7000	25.7000	25.6000	25.6000	+7.158%	10	522	-15.156%
2026-07-02	23.8900	23.8900	23.8900	23.8900	-0.292%	1	527	-9.083%
2026-07-01	23.6700	23.9600	23.6700	23.9600	+0.884%	2	527	-9.349%
2026-06-30	23.6800	23.7500	23.6700	23.7500	-1.819%	8	526	-8.547%
2026-06-29	25.5900	26.0000	23.9500	24.1900	-8.889%	111	526	-10.211%
2026-06-26	26.5000	26.7000	26.5000	26.5500	-5.684%	5	583	-18.192%
2026-06-25	27.7900	28.7500	27.7900	28.1500	+1.150%	153	583	-22.842%
2026-06-24	27.5300	27.8300	27.4600	27.8300	+4.821%	101	542	-21.955%
2026-06-22	26.3100	26.5500	26.0000	26.5500	+4.077%	57	474	-18.192%
2026-06-18	25.5500	25.7500	25.5100	25.5100	+3.699%	6	469	-14.857%
2026-06-17	24.2500	24.6000	24.2500	24.6000	-2.342%	2	469	-11.707%
2026-06-16	25.4300	25.4300	25.1900	25.1900	-1.216%	5	467	-13.775%
2026-06-15	25.5000	25.5000	25.5000	25.5000	-1.923%	20	466	-14.824%
2026-06-12	24.1200	26.0000	24.1200	26.0000	+9.474%	29	449	-16.462%
2026-06-10	23.7500	23.7500	23.7500	23.7500	-3.219%	2	447	-8.547%
2026-06-09	24.5400	24.5400	24.5400	24.5400	+5.685%	1	447	-11.491%
2026-06-05	22.3000	23.2200	21.7500	23.2200	+11.635%	18	447	-6.460%
2026-06-03	20.8000	20.8000	20.8000	20.8000	+4.680%	13	439	+4.423%
2026-06-02	19.8700	19.8700	19.8700	19.8700	-9.269%	1	442	+9.311%
2026-06-01	22.0000	22.0000	21.9000	21.9000	+8.685%	14	442	-0.822%
2026-05-29	20.0200	21.3400	20.0200	20.1500	+16.272%	7	429	+7.792%
2026-05-28	18.4000	18.4000	17.3300	17.3300	-10.207%	26	427	+25.332%
2026-05-26	19.2000	19.5900	19.2000	19.3000	-8.095%	3	440	+12.539%
2026-05-22	21.0000	21.0000	21.0000	21.0000	-10.638%	25	441	+3.429%
2026-05-20	23.5000	23.5000	23.5000	23.5000	-4.082%	1	441	-7.574%
2026-05-19	24.5000	24.5000	24.5000	24.5000	-3.543%	1	441	-11.347%
2026-05-18	25.4000	25.4000	25.4000	25.4000	+2.751%	1	441	-14.488%
2026-05-14	24.7200	24.7200	24.7200	24.7200	-8.444%	1	441	-12.136%
2026-05-12	26.9900	27.0000	26.9500	27.0000	+9.622%	46	432	-19.556%
2026-05-11	25.0600	25.0600	24.6300	24.6300	-9.747%	2	432	-11.815%
2026-05-08	27.2900	27.2900	27.2900	27.2900	-3.055%	50	431	-20.410%
2026-05-07	28.1500	28.1500	28.1500	28.1500	+3.493%	1	394	-22.842%
2026-05-06	27.2000	27.2000	27.2000	27.2000	-0.838%	1	393	-20.147%
2026-05-05	27.9700	27.9700	27.4300	27.4300	+3.509%	3	392	-20.817%
2026-04-29	26.6000	26.6000	26.5000	26.5000	+3.922%	80	391	-18.038%
2026-04-28	25.0000	25.5000	25.0000	25.5000	+3.532%	2	459	-14.824%
2026-04-21	24.4500	24.7500	24.4500	24.6300	+7.087%	50	460	-11.815%
2026-04-17	23.2500	23.2500	23.0000	23.0000	-1.288%	34	460	-5.565%
2026-04-15	23.0500	23.3000	23.0500	23.3000	+4.251%	6	431	-6.781%
2026-04-14	21.2700	22.3500	21.2700	22.3500	+6.429%	2	431	-2.819%
2026-04-13	21.0500	21.0500	21.0000	21.0000	-3.226%	12	431	+3.429%
2026-04-10	21.7000	21.7000	21.7000	21.7000	-1.810%	1	420	+0.092%
2026-04-08	21.7500	22.1000	21.7500	22.1000	+0.272%	40	420	-1.719%
2026-04-06	21.8600	22.0400	21.8600	22.0400	-4.836%	2	380	-1.452%
2026-04-02	22.5700	23.1600	22.5700	23.1600	-4.691%	6	380	-6.218%
2026-03-31	25.4400	25.5000	24.3000	24.3000	-7.534%	146	380	-10.617%
2026-03-30	25.6500	26.2800	25.5000	26.2800	+9.500%	57	239	-17.352%
2026-03-27	24.0000	24.0000	24.0000	24.0000	+8.499%	1	208	-9.500%
2026-03-17	22.1900	22.1900	22.1200	22.1200	-5.268%	2	208	-1.808%
2026-03-16	23.4000	23.4500	23.3500	23.3500	+5.561%	21	208	-6.981%
2026-03-05	22.1200	22.1200	22.1200	22.1200	+3.607%	2	194	-1.808%
2026-03-04	21.5000	21.5000	21.3300	21.3500	-4.474%	81	196	+1.733%
2026-03-03	22.4000	22.4000	22.3000	22.3500	-8.214%	68	149	-2.819%
2026-03-02	24.3500	24.3500	24.3500	24.3500	-4.058%	2	143	-10.801%
2026-02-27	25.3800	25.3800	25.3800	25.3800	+5.486%	1	141	-14.421%
2026-02-26	24.0600	24.0600	24.0600	24.0600	+2.908%	6	140	-9.726%
2026-02-19	23.3800	23.3800	23.3800	23.3800	-6.480%	1	134	-7.100%
2026-02-13	25.0000	25.0000	25.0000	25.0000	+1.420%	2	131	-13.120%
2026-02-12	24.6500	24.6500	24.6500	24.6500	+4.938%	2	131	-11.886%
2026-02-06	23.4900	23.4900	23.4900	23.4900	+1.821%	3	129	-7.535%
2026-02-05	23.0700	23.0700	23.0700	23.0700	+1.854%	1	132	-5.852%
2026-01-21	22.6500	22.6500	22.6500	22.6500	-5.230%	1	133	-4.106%
2026-01-15	23.8000	23.9000	23.8000	23.9000	-2.924%	2	134	-9.121%
2026-01-06	24.6200	24.6200	24.6200	24.6200	-5.308%	1	134	-11.779%
2026-01-05	26.0000	26.0000	26.0000	26.0000	-4.059%	1	132	-16.462%
2026-01-02	27.1000	27.1000	27.1000	27.1000	-6.552%	3	132	-19.852%
2025-12-31	29.0000	29.0000	29.0000	29.0000	0.000%	10	142	-25.103%
2025-12-19	29.0000	29.0000	29.0000	29.0000	-3.430%	2	142	-25.103%
2025-12-18	30.0300	30.0300	30.0300	30.0300	+6.754%	2	144	-27.672%
2025-12-15	28.1300	28.1300	28.1300	28.1300	-5.762%	1	142	-22.787%
2025-12-04	29.8500	29.8500	29.8500	29.8500	-3.429%	1	143	-27.236%
2025-12-03	30.9100	30.9100	30.9100	30.9100	+0.259%	1	142	-29.731%
2025-11-12	30.8300	30.8300	30.8300	30.8300	+5.691%	1	142	-29.549%
2025-11-11	29.1700	29.1700	29.1700	29.1700	+0.552%	1	142	-25.540%
2025-11-04	29.0100	29.0100	29.0100	29.0100	+7.444%	1	141	-25.129%
2025-10-24	27.0000	27.0000	27.0000	27.0000	-0.185%	1	142	-19.556%
2025-10-22	27.0500	27.0500	27.0500	27.0500	+17.303%	10	141	-19.704%
2025-10-15	23.0600	23.0600	23.0600	23.0600	-3.997%	1	131	-5.811%
2025-10-08	24.0200	24.0200	24.0200	24.0200	-35.169%	1	132	-9.575%
2025-09-09	37.0500	37.0500	37.0500	37.0500	+7.391%	1	131	-41.377%
2025-09-05	34.5000	34.5000	34.5000	34.5000	-1.004%	1	131	-37.043%
2025-09-04	34.8500	34.8500	34.8500	34.8500	+5.606%	1	131	-37.676%
2025-08-20	33.0000	33.0000	33.0000	33.0000	+2.326%	1	131	-34.182%
2025-08-13	32.2500	32.2500	32.2500	32.2500	-2.124%	1	131	-32.651%
2025-08-08	32.9500	32.9500	32.9500	32.9500	+9.468%	100	130	-34.082%
2025-07-31	30.1000	30.1000	30.1000	30.1000	-2.431%	2	30	-27.841%
2025-07-29	30.8500	30.8500	30.8500	30.8500	+1.048%	25	28	-29.595%
2025-07-25	30.4200	30.5300	30.4200	30.5300	-4.594%	2	3	-28.857%
2025-07-16	32.0000	32.0000	32.0000	32.0000	-1.840%	1	1	-32.125%
2025-07-15	32.7500	32.7500	32.6000	32.6000	0.000%	2	1	-33.374%

.dark-mode .J6PSVZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J6PSVZ{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P65ASTS Dec 17 2027 65.00 Put (ASTS271217P00065000)option OPRA

ASTS20271217P65
ASTS Dec 17 2027 65.00 Put (ASTS271217P00065000)
option OPRA