Dark

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

EOD

Aug 10, 2026

24.65-6.981%(-1.85)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	24.7500	24.7500	24.6500	24.6500	-6.981%	22	545	0.000%
2026-08-04	26.5000	26.5000	26.5000	26.5000	-3.072%	4	546	-6.981%
2026-08-03	27.3400	27.3400	27.3400	27.3400	-6.753%	2	546	-9.839%
2026-07-30	29.5500	29.6200	29.3200	29.3200	-3.869%	45	544	-15.928%
2026-07-28	30.5000	30.5000	30.5000	30.5000	+2.178%	1	526	-19.180%
2026-07-24	29.9400	30.2000	29.8500	29.8500	+3.538%	7	526	-17.420%
2026-07-23	28.8300	28.8300	28.8300	28.8300	+2.598%	4	527	-14.499%
2026-07-22	28.1000	28.1000	28.1000	28.1000	-5.546%	1	524	-12.278%
2026-07-20	29.7500	29.7500	29.7500	29.7500	-0.235%	2	524	-17.143%
2026-07-17	29.8200	29.8200	29.8200	29.8200	-2.993%	10	524	-17.337%
2026-07-16	29.1100	31.0500	29.1100	30.7400	+14.148%	61	524	-19.811%
2026-07-15	27.5000	27.5000	26.9300	26.9300	+0.711%	4	524	-8.466%
2026-07-13	26.3200	26.8700	26.3200	26.7400	+2.846%	37	523	-7.816%
2026-07-10	26.0000	26.0000	26.0000	26.0000	0.000%	2	522	-5.192%
2026-07-09	26.0000	26.0000	26.0000	26.0000	0.000%	1	522	-5.192%
2026-07-08	26.0000	26.0000	26.0000	26.0000	+1.562%	1	522	-5.192%
2026-07-07	25.7000	25.7000	25.6000	25.6000	+7.158%	10	522	-3.711%
2026-07-02	23.8900	23.8900	23.8900	23.8900	-0.292%	1	527	+3.181%
2026-07-01	23.6700	23.9600	23.6700	23.9600	+0.884%	2	527	+2.880%
2026-06-30	23.6800	23.7500	23.6700	23.7500	-1.819%	8	526	+3.789%
2026-06-29	25.5900	26.0000	23.9500	24.1900	-8.889%	111	526	+1.902%
2026-06-26	26.5000	26.7000	26.5000	26.5500	-5.684%	5	583	-7.156%
2026-06-25	27.7900	28.7500	27.7900	28.1500	+1.150%	153	583	-12.433%
2026-06-24	27.5300	27.8300	27.4600	27.8300	+4.821%	101	542	-11.427%
2026-06-22	26.3100	26.5500	26.0000	26.5500	+4.077%	57	474	-7.156%
2026-06-18	25.5500	25.7500	25.5100	25.5100	+3.699%	6	469	-3.371%
2026-06-17	24.2500	24.6000	24.2500	24.6000	-2.342%	2	469	+0.203%
2026-06-16	25.4300	25.4300	25.1900	25.1900	-1.216%	5	467	-2.144%
2026-06-15	25.5000	25.5000	25.5000	25.5000	-1.923%	20	466	-3.333%
2026-06-12	24.1200	26.0000	24.1200	26.0000	+9.474%	29	449	-5.192%
2026-06-10	23.7500	23.7500	23.7500	23.7500	-3.219%	2	447	+3.789%
2026-06-09	24.5400	24.5400	24.5400	24.5400	+5.685%	1	447	+0.448%
2026-06-05	22.3000	23.2200	21.7500	23.2200	+11.635%	18	447	+6.158%
2026-06-03	20.8000	20.8000	20.8000	20.8000	+4.680%	13	439	+18.510%
2026-06-02	19.8700	19.8700	19.8700	19.8700	-9.269%	1	442	+24.056%
2026-06-01	22.0000	22.0000	21.9000	21.9000	+8.685%	14	442	+12.557%
2026-05-29	20.0200	21.3400	20.0200	20.1500	+16.272%	7	429	+22.333%
2026-05-28	18.4000	18.4000	17.3300	17.3300	-10.207%	26	427	+42.239%
2026-05-26	19.2000	19.5900	19.2000	19.3000	-8.095%	3	440	+27.720%
2026-05-22	21.0000	21.0000	21.0000	21.0000	-10.638%	25	441	+17.381%
2026-05-20	23.5000	23.5000	23.5000	23.5000	-4.082%	1	441	+4.894%
2026-05-19	24.5000	24.5000	24.5000	24.5000	-3.543%	1	441	+0.612%
2026-05-18	25.4000	25.4000	25.4000	25.4000	+2.751%	1	441	-2.953%
2026-05-14	24.7200	24.7200	24.7200	24.7200	-8.444%	1	441	-0.283%
2026-05-12	26.9900	27.0000	26.9500	27.0000	+9.622%	46	432	-8.704%
2026-05-11	25.0600	25.0600	24.6300	24.6300	-9.747%	2	432	+0.081%
2026-05-08	27.2900	27.2900	27.2900	27.2900	-3.055%	50	431	-9.674%
2026-05-07	28.1500	28.1500	28.1500	28.1500	+3.493%	1	394	-12.433%
2026-05-06	27.2000	27.2000	27.2000	27.2000	-0.838%	1	393	-9.375%
2026-05-05	27.9700	27.9700	27.4300	27.4300	+3.509%	3	392	-10.135%
2026-04-29	26.6000	26.6000	26.5000	26.5000	+3.922%	80	391	-6.981%
2026-04-28	25.0000	25.5000	25.0000	25.5000	+3.532%	2	459	-3.333%
2026-04-21	24.4500	24.7500	24.4500	24.6300	+7.087%	50	460	+0.081%
2026-04-17	23.2500	23.2500	23.0000	23.0000	-1.288%	34	460	+7.174%
2026-04-15	23.0500	23.3000	23.0500	23.3000	+4.251%	6	431	+5.794%
2026-04-14	21.2700	22.3500	21.2700	22.3500	+6.429%	2	431	+10.291%
2026-04-13	21.0500	21.0500	21.0000	21.0000	-3.226%	12	431	+17.381%
2026-04-10	21.7000	21.7000	21.7000	21.7000	-1.810%	1	420	+13.594%
2026-04-08	21.7500	22.1000	21.7500	22.1000	+0.272%	40	420	+11.538%
2026-04-06	21.8600	22.0400	21.8600	22.0400	-4.836%	2	380	+11.842%
2026-04-02	22.5700	23.1600	22.5700	23.1600	-4.691%	6	380	+6.434%
2026-03-31	25.4400	25.5000	24.3000	24.3000	-7.534%	146	380	+1.440%
2026-03-30	25.6500	26.2800	25.5000	26.2800	+9.500%	57	239	-6.202%
2026-03-27	24.0000	24.0000	24.0000	24.0000	+8.499%	1	208	+2.708%
2026-03-17	22.1900	22.1900	22.1200	22.1200	-5.268%	2	208	+11.438%
2026-03-16	23.4000	23.4500	23.3500	23.3500	+5.561%	21	208	+5.567%
2026-03-05	22.1200	22.1200	22.1200	22.1200	+3.607%	2	194	+11.438%
2026-03-04	21.5000	21.5000	21.3300	21.3500	-4.474%	81	196	+15.457%
2026-03-03	22.4000	22.4000	22.3000	22.3500	-8.214%	68	149	+10.291%
2026-03-02	24.3500	24.3500	24.3500	24.3500	-4.058%	2	143	+1.232%
2026-02-27	25.3800	25.3800	25.3800	25.3800	+5.486%	1	141	-2.876%
2026-02-26	24.0600	24.0600	24.0600	24.0600	+2.908%	6	140	+2.452%
2026-02-19	23.3800	23.3800	23.3800	23.3800	-6.480%	1	134	+5.432%
2026-02-13	25.0000	25.0000	25.0000	25.0000	+1.420%	2	131	-1.400%
2026-02-12	24.6500	24.6500	24.6500	24.6500	+4.938%	2	131	0.000%
2026-02-06	23.4900	23.4900	23.4900	23.4900	+1.821%	3	129	+4.938%
2026-02-05	23.0700	23.0700	23.0700	23.0700	+1.854%	1	132	+6.849%
2026-01-21	22.6500	22.6500	22.6500	22.6500	-5.230%	1	133	+8.830%
2026-01-15	23.8000	23.9000	23.8000	23.9000	-2.924%	2	134	+3.138%
2026-01-06	24.6200	24.6200	24.6200	24.6200	-5.308%	1	134	+0.122%
2026-01-05	26.0000	26.0000	26.0000	26.0000	-4.059%	1	132	-5.192%
2026-01-02	27.1000	27.1000	27.1000	27.1000	-6.552%	3	132	-9.041%
2025-12-31	29.0000	29.0000	29.0000	29.0000	0.000%	10	142	-15.000%
2025-12-19	29.0000	29.0000	29.0000	29.0000	-3.430%	2	142	-15.000%
2025-12-18	30.0300	30.0300	30.0300	30.0300	+6.754%	2	144	-17.915%
2025-12-15	28.1300	28.1300	28.1300	28.1300	-5.762%	1	142	-12.371%
2025-12-04	29.8500	29.8500	29.8500	29.8500	-3.429%	1	143	-17.420%
2025-12-03	30.9100	30.9100	30.9100	30.9100	+0.259%	1	142	-20.252%
2025-11-12	30.8300	30.8300	30.8300	30.8300	+5.691%	1	142	-20.045%
2025-11-11	29.1700	29.1700	29.1700	29.1700	+0.552%	1	142	-15.495%
2025-11-04	29.0100	29.0100	29.0100	29.0100	+7.444%	1	141	-15.029%
2025-10-24	27.0000	27.0000	27.0000	27.0000	-0.185%	1	142	-8.704%
2025-10-22	27.0500	27.0500	27.0500	27.0500	+17.303%	10	141	-8.872%
2025-10-15	23.0600	23.0600	23.0600	23.0600	-3.997%	1	131	+6.895%
2025-10-08	24.0200	24.0200	24.0200	24.0200	-35.169%	1	132	+2.623%
2025-09-09	37.0500	37.0500	37.0500	37.0500	+7.391%	1	131	-33.468%
2025-09-05	34.5000	34.5000	34.5000	34.5000	-1.004%	1	131	-28.551%
2025-09-04	34.8500	34.8500	34.8500	34.8500	+5.606%	1	131	-29.268%
2025-08-20	33.0000	33.0000	33.0000	33.0000	+2.326%	1	131	-25.303%
2025-08-13	32.2500	32.2500	32.2500	32.2500	-2.124%	1	131	-23.566%
2025-08-08	32.9500	32.9500	32.9500	32.9500	+9.468%	100	130	-25.190%
2025-07-31	30.1000	30.1000	30.1000	30.1000	-2.431%	2	30	-18.106%
2025-07-29	30.8500	30.8500	30.8500	30.8500	+1.048%	25	28	-20.097%
2025-07-25	30.4200	30.5300	30.4200	30.5300	-4.594%	2	3	-19.260%
2025-07-16	32.0000	32.0000	32.0000	32.0000	-1.840%	1	1	-22.969%
2025-07-15	32.7500	32.7500	32.6000	32.6000	0.000%	2	1	-24.387%

.dark-mode .QKp3KL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKp3KL{ 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