Dark

ASTS20271217P70
ASTS Dec 17 2027 70.00 Put (ASTS271217P00070000)
option OPRA

EOD

Sep 30, 2026

25.12-0.672%(-0.17)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	25.0200	25.1200	25.0200	25.1200	-0.672%	16	738	0.000%
2026-09-29	25.2900	25.2900	25.2900	25.2900	+0.597%	2	738	-0.672%
2026-09-22	25.0800	25.2000	25.0800	25.1400	-5.560%	3	736	-0.080%
2026-09-18	26.7000	26.7000	26.6200	26.6200	+1.448%	3	733	-5.635%
2026-09-14	26.2400	26.2400	26.2400	26.2400	+2.101%	1	733	-4.268%
2026-09-09	25.7000	25.7000	25.7000	25.7000	+3.254%	20	733	-2.257%
2026-09-08	25.2500	25.2500	24.8900	24.8900	-4.122%	2	723	+0.924%
2026-09-02	25.9600	25.9600	25.9600	25.9600	-7.385%	1	723	-3.236%
2026-08-31	28.0300	28.0300	28.0300	28.0300	-0.036%	1	723	-10.382%
2026-08-28	27.7300	28.0400	27.4000	28.0400	-0.284%	24	723	-10.414%
2026-08-26	28.1200	28.1200	28.1200	28.1200	+2.255%	1	719	-10.669%
2026-08-25	27.5000	27.5000	27.5000	27.5000	+1.103%	4	719	-8.655%
2026-08-24	27.2000	27.2000	27.2000	27.2000	+4.898%	5	719	-7.647%
2026-08-21	25.9300	25.9300	25.9300	25.9300	-5.537%	5	719	-3.124%
2026-08-20	27.4500	27.4500	27.4500	27.4500	+2.617%	1	719	-8.488%
2026-08-19	26.7500	26.7500	26.7500	26.7500	+0.943%	1	718	-6.093%
2026-08-18	26.8700	26.8700	26.4500	26.5000	+4.290%	135	717	-5.208%
2026-08-17	25.3000	25.4100	25.3000	25.4100	-2.232%	2	706	-1.141%
2026-08-14	27.3500	27.3500	25.9900	25.9900	-1.628%	2	705	-3.347%
2026-08-13	26.2500	26.4200	26.1000	26.4200	+1.850%	3	704	-4.921%
2026-08-12	26.0800	26.0800	25.7600	25.9400	-6.523%	6	703	-3.161%
2026-08-11	27.7500	27.7500	27.7500	27.7500	-0.964%	1	700	-9.477%
2026-08-10	28.0200	28.0200	28.0200	28.0200	+0.250%	2	699	-10.350%
2026-08-07	27.9500	27.9500	27.9500	27.9500	-3.521%	1	699	-10.125%
2026-08-06	29.5000	29.5000	28.9700	28.9700	-5.911%	6	698	-13.290%
2026-08-03	30.7000	30.8000	30.7000	30.7900	-7.814%	16	697	-18.415%
2026-07-30	33.2000	33.4000	33.2000	33.4000	-2.339%	2	713	-24.790%
2026-07-28	34.2000	34.2000	34.2000	34.2000	+3.888%	1	711	-26.550%
2026-07-27	32.9200	32.9200	32.9200	32.9200	-0.664%	1	711	-23.694%
2026-07-20	33.1400	33.1400	33.1400	33.1400	-2.011%	1	711	-24.200%
2026-07-17	33.8500	33.8500	33.8200	33.8200	-1.514%	2	711	-25.724%
2026-07-16	33.2400	34.5000	33.1000	34.3400	+17.002%	93	710	-26.849%
2026-07-14	29.3500	29.3500	29.3500	29.3500	+1.910%	1	632	-14.412%
2026-07-08	28.7900	28.8000	28.7700	28.8000	-0.449%	50	632	-12.778%
2026-07-07	29.1500	29.1500	28.8000	28.9300	+3.506%	21	682	-13.170%
2026-07-06	27.9500	27.9500	27.9400	27.9500	+5.512%	6	692	-10.125%
2026-06-30	26.4900	26.4900	26.4900	26.4900	-2.323%	1	687	-5.172%
2026-06-29	29.0000	29.0000	27.1000	27.1200	-9.389%	18	687	-7.375%
2026-06-26	29.9300	29.9300	29.9300	29.9300	-5.285%	1	680	-16.071%
2026-06-25	32.1300	32.1300	31.6000	31.6000	+3.032%	4	680	-20.506%
2026-06-24	30.8500	30.8500	30.6700	30.6700	+2.782%	6	683	-18.096%
2026-06-22	29.0700	29.8400	29.0700	29.8400	+1.878%	52	683	-15.818%
2026-06-18	28.7500	29.3900	28.7500	29.2900	+7.565%	4	655	-14.237%
2026-06-17	27.4500	27.4500	27.1400	27.2300	-3.984%	4	655	-7.749%
2026-06-16	27.6800	28.3600	27.6800	28.3600	-0.665%	3	657	-11.425%
2026-06-15	28.5500	28.5500	28.5500	28.5500	-1.687%	2	659	-12.014%
2026-06-12	26.7800	29.0400	26.7800	29.0400	+6.922%	5	660	-13.499%
2026-06-11	26.6000	27.1600	26.3500	27.1600	-2.722%	15	660	-7.511%
2026-06-09	26.4800	27.9200	26.4800	27.9200	+5.518%	14	672	-10.029%
2026-06-08	26.4500	26.5700	25.7500	26.4600	+0.417%	12	682	-5.064%
2026-06-05	25.1000	26.4500	24.8300	26.3500	+11.795%	18	690	-4.668%
2026-06-03	23.5700	23.5700	23.5700	23.5700	-0.716%	1	687	+6.576%
2026-05-29	22.7200	24.2000	22.7200	23.7400	+12.193%	23	688	+5.813%
2026-05-28	21.2000	21.2000	21.1600	21.1600	+1.438%	11	686	+18.715%
2026-05-27	21.5000	21.5000	20.5000	20.8600	-2.523%	6	688	+20.422%
2026-05-26	21.1000	21.4000	21.1000	21.4000	-10.833%	10	688	+17.383%
2026-05-22	24.7500	25.1000	24.0000	24.0000	-6.360%	67	681	+4.667%
2026-05-21	25.4600	25.9000	24.0500	25.6300	-2.362%	13	682	-1.990%
2026-05-20	26.2500	26.2500	26.2500	26.2500	+0.267%	1	682	-4.305%
2026-05-19	26.1800	26.1800	26.1800	26.1800	-6.500%	1	682	-4.049%
2026-05-18	27.1500	28.0000	27.1500	28.0000	0.000%	2	682	-10.286%
2026-05-14	29.3000	29.3000	28.0000	28.0000	-6.573%	102	682	-10.286%
2026-05-12	30.5300	30.5300	29.9700	29.9700	-4.706%	26	680	-16.183%
2026-05-07	30.6700	31.4500	30.6700	31.4500	+4.485%	9	680	-20.127%
2026-05-06	30.2700	30.2700	30.0000	30.1000	-4.140%	7	673	-16.545%
2026-05-05	30.7000	31.5000	30.1400	31.4000	+4.841%	13	670	-20.000%
2026-05-04	29.6900	29.9500	29.6900	29.9500	-0.233%	4	661	-16.127%
2026-04-29	30.1000	30.1000	29.7900	30.0200	+2.879%	5	660	-16.322%
2026-04-28	28.6500	29.1800	28.6500	29.1800	+5.381%	2	656	-13.914%
2026-04-24	27.7000	27.7000	27.6900	27.6900	+0.108%	3	654	-9.281%
2026-04-21	27.6600	27.6600	27.6600	27.6600	-1.566%	3	648	-9.183%
2026-04-20	28.5300	28.7500	28.0000	28.1000	+6.844%	36	648	-10.605%
2026-04-17	25.8000	26.3000	25.8000	26.3000	+0.497%	238	619	-4.487%
2026-04-15	26.1700	26.1700	26.1700	26.1700	+1.631%	1	463	-4.012%
2026-04-14	25.0000	25.7500	25.0000	25.7500	+7.292%	70	462	-2.447%
2026-04-13	24.0000	24.0000	24.0000	24.0000	-1.840%	1	392	+4.667%
2026-04-08	24.8500	24.8500	24.4500	24.4500	+0.205%	27	392	+2.740%
2026-04-06	24.4000	24.4000	24.4000	24.4000	-4.501%	2	370	+2.951%
2026-04-02	25.5500	25.5500	25.5500	25.5500	-6.989%	5	364	-1.683%
2026-03-31	27.4800	27.5500	27.4200	27.4700	-3.783%	195	364	-8.555%
2026-03-27	27.7300	28.5500	27.7300	28.5500	+6.134%	35	297	-12.014%
2026-03-13	26.9000	26.9000	26.9000	26.9000	+10.700%	6	282	-6.617%
2026-03-04	24.3000	24.3000	24.3000	24.3000	-13.152%	18	282	+3.374%
2026-03-02	27.9800	27.9800	27.9800	27.9800	-2.611%	41	267	-10.222%
2026-02-27	28.7300	28.7300	28.7300	28.7300	+2.315%	1	308	-12.565%
2026-02-17	28.0800	28.0800	28.0800	28.0800	-0.882%	1	307	-10.541%
2026-02-13	28.3300	28.3300	28.3300	28.3300	-1.632%	1	305	-11.331%
2026-02-12	28.5000	28.8000	28.5000	28.8000	+14.787%	43	305	-12.778%
2026-02-09	25.0900	25.0900	25.0900	25.0900	+3.039%	3	264	+0.120%
2026-02-03	24.3500	24.3500	24.3500	24.3500	+0.165%	3	261	+3.162%
2026-02-02	24.3100	24.3100	24.3100	24.3100	+6.670%	3	264	+3.332%
2026-01-30	22.7900	22.7900	22.7900	22.7900	+0.396%	1	262	+10.224%
2026-01-29	22.9900	22.9900	22.7000	22.7000	-10.099%	33	261	+10.661%
2026-01-22	25.2500	25.2500	25.2500	25.2500	-6.064%	1	234	-0.515%
2026-01-21	26.8800	26.8800	26.8800	26.8800	+9.714%	1	235	-6.548%
2026-01-16	24.5000	24.5000	24.5000	24.5000	-9.427%	2	234	+2.531%
2026-01-15	26.9000	27.0500	26.9000	27.0500	+0.371%	3	234	-7.135%
2026-01-09	27.0500	27.0500	26.9500	26.9500	-15.781%	2	236	-6.790%
2025-12-30	32.0000	32.0000	32.0000	32.0000	+0.724%	1	236	-21.500%
2025-12-26	31.7700	31.7700	31.7700	31.7700	+2.583%	6	237	-20.932%
2025-12-24	30.9700	30.9700	30.9700	30.9700	+2.110%	1	231	-18.889%
2025-12-22	30.3300	30.3300	30.3300	30.3300	-12.087%	1	231	-17.178%
2025-12-17	33.0000	34.5000	33.0000	34.5000	+4.545%	2	232	-27.188%
2025-12-15	32.5300	33.0000	32.2600	33.0000	+6.589%	3	231	-23.879%
2025-12-12	30.9600	30.9600	30.9600	30.9600	+1.176%	1	228	-18.863%
2025-12-11	30.5500	30.6000	30.5500	30.6000	-4.851%	2	228	-17.908%
2025-12-09	32.1100	32.1600	32.1100	32.1600	+0.500%	7	228	-21.891%
2025-12-08	32.0000	32.0700	32.0000	32.0000	-3.177%	21	221	-21.500%
2025-12-04	33.0500	33.0500	33.0500	33.0500	-4.203%	7	201	-23.994%
2025-12-03	34.5000	34.5000	34.5000	34.5000	-6.757%	1	208	-27.188%
2025-12-01	37.0000	37.0000	37.0000	37.0000	+0.543%	1	207	-32.108%
2025-11-25	36.8000	36.8000	36.8000	36.8000	+9.851%	1	206	-31.739%
2025-11-12	33.5000	33.5000	33.5000	33.5000	+2.072%	1	205	-25.015%
2025-11-10	32.5000	33.2100	32.5000	32.8200	-2.030%	4	204	-23.461%
2025-11-07	33.5000	33.5000	33.5000	33.5000	+1.515%	1	203	-25.015%
2025-11-04	32.7500	33.0000	32.7500	33.0000	+11.486%	2	202	-23.879%
2025-10-31	29.6500	29.6500	29.6000	29.6000	0.000%	2	201	-15.135%
2025-10-30	29.6000	29.6000	29.6000	29.6000	-1.694%	1	201	-15.135%
2025-10-27	30.1100	30.1100	30.1100	30.1100	-1.762%	3	205	-16.573%
2025-10-22	31.0000	31.0000	30.6500	30.6500	+5.690%	16	205	-18.042%
2025-10-21	29.0000	29.0000	29.0000	29.0000	+1.754%	14	189	-13.379%
2025-10-17	28.5000	28.5000	28.5000	28.5000	+7.345%	1	175	-11.860%
2025-10-10	26.7500	26.7500	26.5500	26.5500	-0.375%	2	174	-5.386%
2025-10-09	27.5000	27.5000	26.6500	26.6500	-4.309%	16	174	-5.741%
2025-10-08	27.8500	27.8500	27.8500	27.8500	-7.167%	1	189	-9.803%
2025-10-07	30.0000	30.0000	30.0000	30.0000	+0.334%	11	179	-16.267%
2025-10-06	29.9000	29.9000	29.9000	29.9000	-9.394%	5	179	-15.987%
2025-10-02	33.0000	33.0000	33.0000	33.0000	-3.678%	1	184	-23.879%
2025-10-01	34.2600	34.2600	34.2600	34.2600	-2.114%	1	184	-26.678%
2025-09-25	35.0000	35.0000	35.0000	35.0000	+1.449%	1	183	-28.229%
2025-09-24	34.2000	34.5000	34.2000	34.5000	+0.877%	8	182	-27.188%
2025-09-23	34.5000	34.5000	34.2000	34.2000	-10.588%	7	174	-26.550%
2025-09-15	38.2500	38.2500	38.2500	38.2500	0.000%	2	167	-34.327%
2025-09-04	38.1500	38.2500	38.1500	38.2500	+8.357%	2	165	-34.327%
2025-08-27	35.3000	35.3000	35.3000	35.3000	-4.595%	1	165	-28.839%
2025-08-19	37.0000	37.0000	37.0000	37.0000	+4.255%	1	165	-32.108%
2025-08-13	35.4900	35.4900	35.4900	35.4900	-3.297%	1	164	-29.219%
2025-08-08	36.9500	36.9500	36.7000	36.7000	+2.888%	101	163	-31.553%
2025-08-04	35.6700	35.6700	35.6700	35.6700	+2.825%	1	63	-29.577%
2025-08-01	34.6900	34.6900	34.6900	34.6900	+2.330%	1	64	-27.587%
2025-07-30	33.7000	33.9000	33.7000	33.9000	-0.732%	10	64	-25.900%
2025-07-28	34.1500	34.1500	34.1500	34.1500	+4.275%	2	54	-26.442%
2025-07-24	32.8500	32.8500	32.7500	32.7500	-3.676%	2	55	-23.298%
2025-07-18	34.0500	34.0500	34.0000	34.0000	+1.796%	2	56	-26.118%
2025-07-17	35.0000	35.0000	33.4000	33.4000	-5.382%	2	56	-24.790%
2025-07-16	35.3000	35.3000	35.3000	35.3000	-3.552%	1	54	-28.839%
2025-07-15	36.6500	36.7300	36.5000	36.6000	-2.660%	94	54	-31.366%
2025-07-14	37.6000	37.6000	37.6000	37.6000	+0.535%	2	7	-33.191%
2025-06-24	37.3800	37.4000	37.3800	37.4000	0.000%	6	6	-32.834%

.dark-mode .LVH2Y2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVH2Y2{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P70ASTS Dec 17 2027 70.00 Put (ASTS271217P00070000)option OPRA

ASTS20271217P70
ASTS Dec 17 2027 70.00 Put (ASTS271217P00070000)
option OPRA