Dark

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

EOD

Sep 25, 2026

28.75+2.862%(+0.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	28.7500	28.7500	28.7500	28.7500	+2.862%	10	362	0.000%
2026-09-22	28.7500	28.7500	27.9500	27.9500	-2.647%	21	362	+2.862%
2026-09-21	28.7100	28.7100	28.7100	28.7100	-6.482%	1	381	+0.139%
2026-09-16	30.7000	30.7000	30.7000	30.7000	+1.555%	10	382	-6.352%
2026-09-11	29.9200	30.2300	29.9200	30.2300	+8.157%	5	392	-4.896%
2026-09-08	27.9500	27.9500	27.9500	27.9500	-4.314%	1	387	+2.862%
2026-09-03	29.2100	29.2100	29.2100	29.2100	-0.983%	1	386	-1.575%
2026-09-02	29.4200	29.7500	29.4200	29.5000	-6.349%	20	386	-2.542%
2026-08-28	31.2500	31.5000	31.2500	31.5000	+1.975%	3	394	-8.730%
2026-08-27	30.8900	30.8900	30.8900	30.8900	-2.401%	1	395	-6.928%
2026-08-26	31.6500	31.6500	31.6500	31.6500	+4.628%	2	394	-9.163%
2026-08-24	30.2500	30.2500	30.2500	30.2500	+3.952%	5	392	-4.959%
2026-08-21	29.1000	29.1000	29.1000	29.1000	-3.642%	3	397	-1.203%
2026-08-19	30.2000	30.2000	30.2000	30.2000	+4.679%	2	397	-4.801%
2026-08-17	28.5700	28.8500	28.5700	28.8500	-3.025%	31	395	-0.347%
2026-08-14	29.7500	29.7500	29.7500	29.7500	+0.337%	1	387	-3.361%
2026-08-13	29.6000	29.6500	29.5000	29.6500	+1.091%	22	387	-3.035%
2026-08-12	29.6400	29.6400	29.3300	29.3300	-3.836%	2	372	-1.977%
2026-08-11	31.6500	31.6500	30.5000	30.5000	-3.785%	11	372	-5.738%
2026-08-10	31.6500	31.7000	31.6500	31.7000	+1.020%	16	372	-9.306%
2026-08-07	31.3900	31.3900	31.3800	31.3800	-4.938%	2	372	-8.381%
2026-08-06	33.0100	33.0100	33.0100	33.0100	+0.273%	1	373	-12.905%
2026-08-05	32.9200	32.9200	32.9200	32.9200	+0.765%	2	373	-12.667%
2026-08-04	33.2000	33.2000	32.6700	32.6700	-4.752%	3	373	-11.999%
2026-08-03	34.3000	34.3000	34.3000	34.3000	-6.793%	6	373	-16.181%
2026-07-30	37.1000	37.1000	36.8000	36.8000	-1.208%	4	373	-21.875%
2026-07-28	36.5900	37.2500	36.5900	37.2500	+1.693%	2	372	-22.819%
2026-07-27	36.6500	36.6500	36.6300	36.6300	-1.214%	3	371	-21.512%
2026-07-24	36.8500	37.1700	36.8500	37.0800	-0.643%	20	371	-22.465%
2026-07-17	37.2700	37.3200	37.2700	37.3200	-2.737%	18	374	-22.964%
2026-07-16	37.2000	38.3700	36.9000	38.3700	+12.621%	45	374	-25.072%
2026-07-15	34.0700	34.0700	34.0700	34.0700	+0.948%	1	360	-15.615%
2026-07-13	33.3300	33.7500	33.3300	33.7500	+3.719%	12	360	-14.815%
2026-07-08	32.5400	32.5400	32.5400	32.5400	+0.401%	1	348	-11.647%
2026-07-07	32.0500	32.4100	32.0500	32.4100	+3.845%	3	348	-11.293%
2026-07-06	31.3000	31.3000	31.2100	31.2100	+1.595%	4	348	-7.882%
2026-07-02	29.8900	30.7200	29.8800	30.7200	+5.205%	11	349	-6.413%
2026-07-01	30.7200	30.7200	28.9100	29.2000	-4.886%	17	349	-1.541%
2026-06-30	30.0000	30.7000	30.0000	30.7000	+1.993%	22	349	-6.352%
2026-06-29	31.9700	31.9800	30.0500	30.1000	-9.880%	51	329	-4.485%
2026-06-26	33.3500	33.4000	33.3000	33.4000	-5.783%	21	335	-13.922%
2026-06-25	35.6700	35.6900	35.4500	35.4500	+1.576%	7	345	-18.900%
2026-06-24	33.9700	34.9000	33.9700	34.9000	+5.598%	13	344	-17.622%
2026-06-23	33.5000	33.5000	32.4500	33.0500	-0.661%	69	348	-13.011%
2026-06-22	33.2700	33.2700	33.2700	33.2700	+3.807%	1	312	-13.586%
2026-06-18	32.2800	32.4300	32.0500	32.0500	+6.302%	25	334	-10.296%
2026-06-17	30.9300	30.9300	29.6100	30.1500	-0.265%	15	334	-4.643%
2026-06-15	30.3100	30.3100	30.2300	30.2300	-6.293%	5	334	-4.896%
2026-06-12	32.2600	32.2600	32.2600	32.2600	+6.223%	5	331	-10.880%
2026-06-10	29.6800	30.3700	29.1000	30.3700	+2.463%	10	326	-5.334%
2026-06-09	29.1800	29.6400	29.1800	29.6400	+1.299%	2	325	-3.003%
2026-06-08	29.2600	29.2600	29.2600	29.2600	+3.028%	2	325	-1.743%
2026-06-05	28.4000	28.4000	28.4000	28.4000	+8.108%	2	325	+1.232%
2026-06-04	26.6200	26.6200	26.2700	26.2700	-0.417%	2	325	+9.440%
2026-06-03	26.3800	26.3800	26.3800	26.3800	+3.289%	20	325	+8.984%
2026-06-02	25.7000	25.7000	25.5400	25.5400	-7.664%	4	313	+12.569%
2026-06-01	27.6500	27.6600	27.6500	27.6600	+1.579%	4	313	+3.941%
2026-05-29	27.0000	27.3000	27.0000	27.2300	+19.012%	4	313	+5.582%
2026-05-28	23.7800	23.7800	22.8800	22.8800	-3.133%	16	312	+25.656%
2026-05-27	23.6200	23.6200	23.6200	23.6200	-3.710%	4	316	+21.719%
2026-05-26	23.8700	24.5300	23.8700	24.5300	-6.552%	13	316	+17.203%
2026-05-22	27.2500	27.2500	26.2500	26.2500	-8.664%	4	316	+9.524%
2026-05-21	28.8000	29.2000	28.7400	28.7400	-2.245%	10	318	+0.035%
2026-05-20	29.2000	29.5500	29.2000	29.4000	+0.136%	9	318	-2.211%
2026-05-19	30.5000	30.5000	29.3400	29.3600	-3.738%	5	319	-2.078%
2026-05-18	31.0300	31.0300	30.5000	30.5000	-2.337%	26	319	-5.738%
2026-05-15	31.2600	31.2600	31.2300	31.2300	-4.699%	2	319	-7.941%
2026-05-13	32.9000	32.9000	32.7700	32.7700	-1.384%	2	319	-12.267%
2026-05-12	33.2300	33.2300	33.2300	33.2300	+4.760%	1	318	-13.482%
2026-05-11	31.8000	31.8000	31.7200	31.7200	-4.830%	3	318	-9.363%
2026-05-08	33.3300	33.3300	33.3300	33.3300	-2.258%	1	318	-13.741%
2026-05-07	34.1000	34.1000	34.1000	34.1000	+1.882%	20	318	-15.689%
2026-05-06	33.4700	33.4700	33.4700	33.4700	+2.669%	6	318	-14.102%
2026-05-01	32.6000	32.6000	32.6000	32.6000	-1.955%	1	318	-11.810%
2026-04-29	33.2500	33.2500	33.2500	33.2500	+0.666%	1	318	-13.534%
2026-04-28	33.0300	33.0300	33.0300	33.0300	+6.617%	1	318	-12.958%
2026-04-24	31.1000	31.1000	30.9800	30.9800	-1.212%	3	318	-7.198%
2026-04-20	31.0000	31.4300	31.0000	31.3600	+10.035%	6	318	-8.323%
2026-04-14	27.2500	28.5000	27.1600	28.5000	+4.587%	53	318	+0.877%
2026-04-13	26.8000	27.3000	26.7000	27.2500	0.000%	228	318	+5.505%
2026-04-09	27.3500	27.3500	27.2000	27.2500	-1.447%	28	198	+5.505%
2026-04-08	27.8500	27.8500	27.6500	27.6500	-0.967%	36	198	+3.978%
2026-04-06	28.4000	28.4000	27.9200	27.9200	-7.611%	176	167	+2.973%
2026-04-02	30.5100	30.6300	30.2200	30.2200	+0.801%	8	211	-4.864%
2026-04-01	29.9800	29.9800	29.9800	29.9800	-3.694%	4	211	-4.103%
2026-03-31	31.1500	31.1500	31.1300	31.1300	-5.667%	2	215	-7.645%
2026-03-30	33.0000	33.0000	33.0000	33.0000	+7.738%	1	213	-12.879%
2026-03-27	29.7000	30.6300	29.7000	30.6300	+8.463%	33	212	-6.138%
2026-03-25	28.2400	28.2400	28.2400	28.2400	-1.876%	2	239	+1.806%
2026-03-23	28.7800	28.7800	28.7800	28.7800	-3.032%	2	241	-0.104%
2026-03-20	29.6800	29.6800	29.6800	29.6800	-0.101%	5	239	-3.133%
2026-03-12	30.3000	30.3600	29.7100	29.7100	-3.319%	4	244	-3.231%
2026-03-02	30.7300	30.7300	30.7300	30.7300	-4.890%	1	245	-6.443%
2026-02-27	31.6000	32.3100	31.6000	32.3100	+5.073%	6	244	-11.018%
2026-02-26	30.7500	30.7500	30.7500	30.7500	+4.061%	1	239	-6.504%
2026-02-19	29.5500	29.5500	29.5500	29.5500	-7.367%	13	238	-2.707%
2026-02-13	31.8500	31.9000	31.8500	31.9000	+0.726%	3	224	-9.875%
2026-02-12	31.4500	31.6700	31.4500	31.6700	+12.705%	10	224	-9.220%
2026-02-09	28.1000	28.1000	28.1000	28.1000	-4.746%	3	214	+2.313%
2026-02-05	29.5000	29.5000	29.5000	29.5000	+10.902%	10	211	-2.542%
2026-02-04	26.6000	26.6000	26.6000	26.6000	-3.902%	5	201	+8.083%
2026-01-21	27.6800	27.6800	27.6800	27.6800	+1.578%	1	196	+3.866%
2026-01-16	27.2000	27.2500	27.2000	27.2500	-9.318%	2	195	+5.505%
2026-01-15	30.0000	30.0500	30.0000	30.0500	-3.840%	2	195	-4.326%
2026-01-12	30.9000	31.2500	30.8500	31.2500	+3.306%	4	195	-8.000%
2026-01-09	30.4500	30.4500	30.2500	30.2500	-6.607%	2	197	-4.959%
2026-01-08	32.3900	32.3900	32.3900	32.3900	+1.855%	1	197	-11.238%
2026-01-07	31.7400	31.8000	31.7400	31.8000	-10.473%	2	198	-9.591%
2026-01-02	35.5200	35.5200	35.5200	35.5200	+2.957%	1	198	-19.060%
2025-12-31	34.5000	34.5000	34.5000	34.5000	+2.374%	2	195	-16.667%
2025-12-22	33.7000	33.7000	33.7000	33.7000	+0.989%	4	195	-14.688%
2025-12-19	33.3700	33.3700	33.3700	33.3700	-17.707%	4	199	-13.845%
2025-11-20	40.5500	40.5500	40.5500	40.5500	+7.417%	20	195	-29.100%
2025-11-07	37.7500	37.7500	37.7500	37.7500	+6.638%	1	215	-23.841%
2025-11-04	35.4000	35.4000	35.4000	35.4000	+1.143%	20	216	-18.785%
2025-11-03	35.7200	35.7200	35.0000	35.0000	+14.566%	21	175	-17.857%
2025-10-16	30.5500	30.5500	30.5500	30.5500	+2.174%	3	175	-5.892%
2025-10-13	29.7500	29.9000	29.7500	29.9000	-0.167%	2	178	-3.846%
2025-10-10	29.1000	29.9500	29.1000	29.9500	-8.270%	60	178	-4.007%
2025-10-06	33.9600	33.9600	32.6500	32.6500	-17.342%	3	118	-11.945%
2025-09-03	39.5000	39.5000	39.5000	39.5000	+3.268%	115	115	-27.215%
2025-08-06	38.3000	38.3000	38.2500	38.2500	+0.844%	2	9	-24.837%
2025-07-28	38.0000	38.0000	37.7500	37.9300	-3.486%	12	10	-24.202%
2025-07-16	39.7500	39.9800	39.2000	39.3000	0.000%	22	10	-26.845%

.dark-mode .JGZ2Pr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JGZ2Pr{ 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