Dark

ASTS20271217P75
ASTS Dec 17 2027 75.00 Put (ASTS271217P00075000)
option OPRA

EOD

Aug 10, 2026

31.70+1.020%(+0.32)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	31.6500	31.7000	31.6500	31.7000	+1.020%	16	372	0.000%
2026-08-07	31.3900	31.3900	31.3800	31.3800	-4.938%	2	372	+1.020%
2026-08-06	33.0100	33.0100	33.0100	33.0100	+0.273%	1	373	-3.968%
2026-08-05	32.9200	32.9200	32.9200	32.9200	+0.765%	2	373	-3.706%
2026-08-04	33.2000	33.2000	32.6700	32.6700	-4.752%	3	373	-2.969%
2026-08-03	34.3000	34.3000	34.3000	34.3000	-6.793%	6	373	-7.580%
2026-07-30	37.1000	37.1000	36.8000	36.8000	-1.208%	4	373	-13.859%
2026-07-28	36.5900	37.2500	36.5900	37.2500	+1.693%	2	372	-14.899%
2026-07-27	36.6500	36.6500	36.6300	36.6300	-1.214%	3	371	-13.459%
2026-07-24	36.8500	37.1700	36.8500	37.0800	-0.643%	20	371	-14.509%
2026-07-17	37.2700	37.3200	37.2700	37.3200	-2.737%	18	374	-15.059%
2026-07-16	37.2000	38.3700	36.9000	38.3700	+12.621%	45	374	-17.383%
2026-07-15	34.0700	34.0700	34.0700	34.0700	+0.948%	1	360	-6.956%
2026-07-13	33.3300	33.7500	33.3300	33.7500	+3.719%	12	360	-6.074%
2026-07-08	32.5400	32.5400	32.5400	32.5400	+0.401%	1	348	-2.581%
2026-07-07	32.0500	32.4100	32.0500	32.4100	+3.845%	3	348	-2.191%
2026-07-06	31.3000	31.3000	31.2100	31.2100	+1.595%	4	348	+1.570%
2026-07-02	29.8900	30.7200	29.8800	30.7200	+5.205%	11	349	+3.190%
2026-07-01	30.7200	30.7200	28.9100	29.2000	-4.886%	17	349	+8.562%
2026-06-30	30.0000	30.7000	30.0000	30.7000	+1.993%	22	349	+3.257%
2026-06-29	31.9700	31.9800	30.0500	30.1000	-9.880%	51	329	+5.316%
2026-06-26	33.3500	33.4000	33.3000	33.4000	-5.783%	21	335	-5.090%
2026-06-25	35.6700	35.6900	35.4500	35.4500	+1.576%	7	345	-10.578%
2026-06-24	33.9700	34.9000	33.9700	34.9000	+5.598%	13	344	-9.169%
2026-06-23	33.5000	33.5000	32.4500	33.0500	-0.661%	69	348	-4.085%
2026-06-22	33.2700	33.2700	33.2700	33.2700	+3.807%	1	312	-4.719%
2026-06-18	32.2800	32.4300	32.0500	32.0500	+6.302%	25	334	-1.092%
2026-06-17	30.9300	30.9300	29.6100	30.1500	-0.265%	15	334	+5.141%
2026-06-15	30.3100	30.3100	30.2300	30.2300	-6.293%	5	334	+4.863%
2026-06-12	32.2600	32.2600	32.2600	32.2600	+6.223%	5	331	-1.736%
2026-06-10	29.6800	30.3700	29.1000	30.3700	+2.463%	10	326	+4.379%
2026-06-09	29.1800	29.6400	29.1800	29.6400	+1.299%	2	325	+6.950%
2026-06-08	29.2600	29.2600	29.2600	29.2600	+3.028%	2	325	+8.339%
2026-06-05	28.4000	28.4000	28.4000	28.4000	+8.108%	2	325	+11.620%
2026-06-04	26.6200	26.6200	26.2700	26.2700	-0.417%	2	325	+20.670%
2026-06-03	26.3800	26.3800	26.3800	26.3800	+3.289%	20	325	+20.167%
2026-06-02	25.7000	25.7000	25.5400	25.5400	-7.664%	4	313	+24.119%
2026-06-01	27.6500	27.6600	27.6500	27.6600	+1.579%	4	313	+14.606%
2026-05-29	27.0000	27.3000	27.0000	27.2300	+19.012%	4	313	+16.416%
2026-05-28	23.7800	23.7800	22.8800	22.8800	-3.133%	16	312	+38.549%
2026-05-27	23.6200	23.6200	23.6200	23.6200	-3.710%	4	316	+34.208%
2026-05-26	23.8700	24.5300	23.8700	24.5300	-6.552%	13	316	+29.230%
2026-05-22	27.2500	27.2500	26.2500	26.2500	-8.664%	4	316	+20.762%
2026-05-21	28.8000	29.2000	28.7400	28.7400	-2.245%	10	318	+10.299%
2026-05-20	29.2000	29.5500	29.2000	29.4000	+0.136%	9	318	+7.823%
2026-05-19	30.5000	30.5000	29.3400	29.3600	-3.738%	5	319	+7.970%
2026-05-18	31.0300	31.0300	30.5000	30.5000	-2.337%	26	319	+3.934%
2026-05-15	31.2600	31.2600	31.2300	31.2300	-4.699%	2	319	+1.505%
2026-05-13	32.9000	32.9000	32.7700	32.7700	-1.384%	2	319	-3.265%
2026-05-12	33.2300	33.2300	33.2300	33.2300	+4.760%	1	318	-4.604%
2026-05-11	31.8000	31.8000	31.7200	31.7200	-4.830%	3	318	-0.063%
2026-05-08	33.3300	33.3300	33.3300	33.3300	-2.258%	1	318	-4.890%
2026-05-07	34.1000	34.1000	34.1000	34.1000	+1.882%	20	318	-7.038%
2026-05-06	33.4700	33.4700	33.4700	33.4700	+2.669%	6	318	-5.288%
2026-05-01	32.6000	32.6000	32.6000	32.6000	-1.955%	1	318	-2.761%
2026-04-29	33.2500	33.2500	33.2500	33.2500	+0.666%	1	318	-4.662%
2026-04-28	33.0300	33.0300	33.0300	33.0300	+6.617%	1	318	-4.027%
2026-04-24	31.1000	31.1000	30.9800	30.9800	-1.212%	3	318	+2.324%
2026-04-20	31.0000	31.4300	31.0000	31.3600	+10.035%	6	318	+1.084%
2026-04-14	27.2500	28.5000	27.1600	28.5000	+4.587%	53	318	+11.228%
2026-04-13	26.8000	27.3000	26.7000	27.2500	0.000%	228	318	+16.330%
2026-04-09	27.3500	27.3500	27.2000	27.2500	-1.447%	28	198	+16.330%
2026-04-08	27.8500	27.8500	27.6500	27.6500	-0.967%	36	198	+14.647%
2026-04-06	28.4000	28.4000	27.9200	27.9200	-7.611%	176	167	+13.539%
2026-04-02	30.5100	30.6300	30.2200	30.2200	+0.801%	8	211	+4.897%
2026-04-01	29.9800	29.9800	29.9800	29.9800	-3.694%	4	211	+5.737%
2026-03-31	31.1500	31.1500	31.1300	31.1300	-5.667%	2	215	+1.831%
2026-03-30	33.0000	33.0000	33.0000	33.0000	+7.738%	1	213	-3.939%
2026-03-27	29.7000	30.6300	29.7000	30.6300	+8.463%	33	212	+3.493%
2026-03-25	28.2400	28.2400	28.2400	28.2400	-1.876%	2	239	+12.252%
2026-03-23	28.7800	28.7800	28.7800	28.7800	-3.032%	2	241	+10.146%
2026-03-20	29.6800	29.6800	29.6800	29.6800	-0.101%	5	239	+6.806%
2026-03-12	30.3000	30.3600	29.7100	29.7100	-3.319%	4	244	+6.698%
2026-03-02	30.7300	30.7300	30.7300	30.7300	-4.890%	1	245	+3.157%
2026-02-27	31.6000	32.3100	31.6000	32.3100	+5.073%	6	244	-1.888%
2026-02-26	30.7500	30.7500	30.7500	30.7500	+4.061%	1	239	+3.089%
2026-02-19	29.5500	29.5500	29.5500	29.5500	-7.367%	13	238	+7.276%
2026-02-13	31.8500	31.9000	31.8500	31.9000	+0.726%	3	224	-0.627%
2026-02-12	31.4500	31.6700	31.4500	31.6700	+12.705%	10	224	+0.095%
2026-02-09	28.1000	28.1000	28.1000	28.1000	-4.746%	3	214	+12.811%
2026-02-05	29.5000	29.5000	29.5000	29.5000	+10.902%	10	211	+7.458%
2026-02-04	26.6000	26.6000	26.6000	26.6000	-3.902%	5	201	+19.173%
2026-01-21	27.6800	27.6800	27.6800	27.6800	+1.578%	1	196	+14.523%
2026-01-16	27.2000	27.2500	27.2000	27.2500	-9.318%	2	195	+16.330%
2026-01-15	30.0000	30.0500	30.0000	30.0500	-3.840%	2	195	+5.491%
2026-01-12	30.9000	31.2500	30.8500	31.2500	+3.306%	4	195	+1.440%
2026-01-09	30.4500	30.4500	30.2500	30.2500	-6.607%	2	197	+4.793%
2026-01-08	32.3900	32.3900	32.3900	32.3900	+1.855%	1	197	-2.130%
2026-01-07	31.7400	31.8000	31.7400	31.8000	-10.473%	2	198	-0.314%
2026-01-02	35.5200	35.5200	35.5200	35.5200	+2.957%	1	198	-10.755%
2025-12-31	34.5000	34.5000	34.5000	34.5000	+2.374%	2	195	-8.116%
2025-12-22	33.7000	33.7000	33.7000	33.7000	+0.989%	4	195	-5.935%
2025-12-19	33.3700	33.3700	33.3700	33.3700	-17.707%	4	199	-5.004%
2025-11-20	40.5500	40.5500	40.5500	40.5500	+7.417%	20	195	-21.825%
2025-11-07	37.7500	37.7500	37.7500	37.7500	+6.638%	1	215	-16.026%
2025-11-04	35.4000	35.4000	35.4000	35.4000	+1.143%	20	216	-10.452%
2025-11-03	35.7200	35.7200	35.0000	35.0000	+14.566%	21	175	-9.429%
2025-10-16	30.5500	30.5500	30.5500	30.5500	+2.174%	3	175	+3.764%
2025-10-13	29.7500	29.9000	29.7500	29.9000	-0.167%	2	178	+6.020%
2025-10-10	29.1000	29.9500	29.1000	29.9500	-8.270%	60	178	+5.843%
2025-10-06	33.9600	33.9600	32.6500	32.6500	-17.342%	3	118	-2.910%
2025-09-03	39.5000	39.5000	39.5000	39.5000	+3.268%	115	115	-19.747%
2025-08-06	38.3000	38.3000	38.2500	38.2500	+0.844%	2	9	-17.124%
2025-07-28	38.0000	38.0000	37.7500	37.9300	-3.486%	12	10	-16.425%
2025-07-16	39.7500	39.9800	39.2000	39.3000	0.000%	22	10	-19.338%

.dark-mode .CWRVqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CWRVqT{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P75ASTS Dec 17 2027 75.00 Put (ASTS271217P00075000)option OPRA

ASTS20271217P75
ASTS Dec 17 2027 75.00 Put (ASTS271217P00075000)
option OPRA