Dark

ASTS20271217P80
ASTS Dec 17 2027 80.00 Put (ASTS271217P00080000)
option OPRA

EOD

Aug 10, 2026

34.95-1.743%(-0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	34.9500	34.9500	34.9500	34.9500	-1.743%	2	842	0.000%
2026-08-07	35.1300	35.5700	35.0500	35.5700	-2.414%	11	842	-1.743%
2026-08-06	36.4500	36.4500	36.4500	36.4500	+0.275%	1	841	-4.115%
2026-08-05	36.3500	36.3500	36.3500	36.3500	+1.113%	3	842	-3.851%
2026-08-04	36.7000	36.7000	35.9500	35.9500	-4.995%	2	842	-2.782%
2026-08-03	38.2700	38.2700	37.8400	37.8400	-7.820%	2	842	-7.637%
2026-07-28	41.8000	41.9200	41.0500	41.0500	+0.367%	20	842	-14.860%
2026-07-24	40.9000	40.9000	40.9000	40.9000	+2.661%	1	848	-14.548%
2026-07-23	39.8400	39.8400	39.8400	39.8400	+2.680%	3	848	-12.274%
2026-07-21	39.0100	39.0100	38.8000	38.8000	-5.711%	15	850	-9.923%
2026-07-20	41.1500	41.1500	41.1500	41.1500	+0.366%	5	843	-15.067%
2026-07-17	40.9500	41.0000	40.9500	41.0000	-3.096%	2	843	-14.756%
2026-07-16	40.0000	42.3100	40.0000	42.3100	+19.858%	55	842	-17.395%
2026-07-08	35.3000	35.3000	35.3000	35.3000	-1.616%	1	858	-0.992%
2026-07-07	35.8800	35.8800	35.8800	35.8800	+5.529%	5	858	-2.592%
2026-07-06	34.0000	34.0000	34.0000	34.0000	+5.263%	1	863	+2.794%
2026-07-01	32.7800	32.7800	32.3000	32.3000	-2.417%	3	863	+8.204%
2026-06-30	33.2300	33.2300	33.1000	33.1000	-0.241%	14	863	+5.589%
2026-06-29	34.9900	34.9900	33.1800	33.1800	-12.913%	12	871	+5.335%
2026-06-24	38.1000	38.1000	38.1000	38.1000	+6.544%	1	868	-8.268%
2026-06-23	35.7600	35.7600	35.7600	35.7600	-2.958%	1	867	-2.265%
2026-06-22	36.0000	36.9000	35.8500	36.8500	+4.421%	28	866	-5.156%
2026-06-18	35.9000	35.9000	35.2600	35.2900	+1.408%	20	845	-0.963%
2026-06-16	34.9000	34.9000	34.8000	34.8000	+1.606%	76	845	+0.431%
2026-06-15	34.8000	34.8800	34.2500	34.2500	-4.755%	68	825	+2.044%
2026-06-12	34.5000	36.5700	34.5000	35.9600	+8.805%	26	760	-2.809%
2026-06-11	34.0800	34.0800	33.0500	33.0500	-4.342%	4	745	+5.749%
2026-06-09	33.6500	34.5500	33.6500	34.5500	+5.528%	8	747	+1.158%
2026-06-08	32.7400	32.7400	32.7400	32.7400	+11.285%	3	746	+6.750%
2026-06-03	30.0300	30.0300	29.4200	29.4200	-1.933%	2	745	+18.797%
2026-06-01	31.0300	31.0300	30.0000	30.0000	+3.022%	2	745	+16.500%
2026-05-29	28.4500	29.3100	28.4500	29.1200	+12.606%	27	743	+20.021%
2026-05-27	26.7900	26.7900	25.5300	25.8600	-1.561%	4	717	+35.151%
2026-05-26	26.2700	26.2700	26.2700	26.2700	-10.525%	2	717	+33.041%
2026-05-22	30.2200	30.2500	29.3600	29.3600	-7.498%	102	792	+19.040%
2026-05-21	31.7400	31.7400	31.7400	31.7400	-2.548%	4	792	+10.113%
2026-05-20	32.4300	32.5800	32.4300	32.5700	-5.320%	18	792	+7.307%
2026-05-19	35.6000	35.6000	34.4000	34.4000	+0.438%	11	754	+1.599%
2026-05-18	34.4500	34.4500	34.2500	34.2500	+0.234%	37	754	+2.044%
2026-05-14	34.1700	34.1700	34.1700	34.1700	-6.384%	1	754	+2.283%
2026-05-13	36.5000	36.5000	36.5000	36.5000	+3.782%	2	751	-4.247%
2026-05-11	37.7500	37.7500	34.7000	35.1700	-5.887%	12	751	-0.626%
2026-05-06	37.7500	37.7500	37.1000	37.3700	-2.555%	7	747	-6.476%
2026-05-05	38.3500	38.3500	38.3500	38.3500	+3.817%	1	744	-8.866%
2026-05-04	36.9400	36.9400	36.9400	36.9400	-0.162%	3	743	-5.387%
2026-04-29	37.1600	37.1600	37.0000	37.0000	+2.835%	30	740	-5.541%
2026-04-28	35.3000	36.6700	35.3000	35.9800	+4.715%	7	750	-2.863%
2026-04-24	34.0000	34.3600	34.0000	34.3600	+0.438%	3	752	+1.717%
2026-04-23	34.0100	34.2100	33.8000	34.2100	+4.426%	13	752	+2.163%
2026-04-22	32.7900	32.8000	32.7600	32.7600	-3.930%	23	759	+6.685%
2026-04-20	35.7400	35.7500	34.1000	34.1000	+4.122%	14	741	+2.493%
2026-04-17	32.1500	32.8000	32.1500	32.7500	+3.672%	100	728	+6.718%
2026-04-16	31.5900	31.5900	31.5900	31.5900	+1.478%	1	668	+10.636%
2026-04-14	31.0000	31.1300	31.0000	31.1300	+3.767%	2	667	+12.271%
2026-04-13	30.0000	30.3000	29.8900	30.0000	-3.846%	14	665	+16.500%
2026-04-10	31.2000	31.2000	31.2000	31.2000	+2.902%	1	653	+12.019%
2026-04-09	30.3200	30.3200	30.3200	30.3200	-1.141%	10	653	+15.270%
2026-04-08	31.1500	31.1500	30.5500	30.6700	-0.873%	41	643	+13.955%
2026-04-06	30.9400	30.9400	30.9400	30.9400	-7.087%	1	630	+12.961%
2026-04-02	33.3000	33.3000	33.3000	33.3000	+0.543%	1	630	+4.955%
2026-04-01	33.1200	33.1200	33.1200	33.1200	-2.301%	1	630	+5.525%
2026-03-27	33.9000	33.9000	33.9000	33.9000	+2.108%	1	630	+3.097%
2026-03-16	33.2000	33.2000	33.2000	33.2000	-1.043%	3	630	+5.271%
2026-03-09	33.5500	33.5500	33.5500	33.5500	+6.137%	1	633	+4.173%
2026-03-06	31.6100	31.6100	31.6100	31.6100	-1.526%	1	633	+10.566%
2026-03-05	32.8000	32.8000	32.1000	32.1000	+6.645%	3	633	+8.879%
2026-03-04	30.5900	30.9700	30.1000	30.1000	-8.788%	14	632	+16.113%
2026-03-03	33.0000	33.0000	33.0000	33.0000	-3.367%	3	626	+5.909%
2026-03-02	34.1500	34.1500	34.1500	34.1500	+0.737%	1	629	+2.343%
2026-02-25	33.6900	33.9600	33.4300	33.9000	-0.177%	9	624	+3.097%
2026-02-18	34.0000	34.0000	33.9600	33.9600	-2.971%	6	624	+2.915%
2026-02-17	35.0500	35.0500	35.0000	35.0000	-0.256%	2	627	-0.143%
2026-02-13	35.7000	35.7000	35.0900	35.0900	+1.681%	3	626	-0.399%
2026-02-12	34.5100	34.5100	34.5100	34.5100	+10.256%	2	626	+1.275%
2026-02-10	31.3000	31.3000	31.3000	31.3000	0.000%	1	624	+11.661%
2026-02-09	31.3000	31.3000	31.3000	31.3000	-2.946%	3	624	+11.661%
2026-02-05	32.1800	32.3000	32.1500	32.2500	+0.844%	5	624	+8.372%
2026-02-04	31.9800	31.9800	31.9800	31.9800	+9.708%	10	624	+9.287%
2026-02-03	29.1500	29.1500	29.1500	29.1500	-2.017%	2	634	+19.897%
2026-01-30	27.5000	29.8000	27.4500	29.7500	+2.586%	38	634	+17.479%
2026-01-28	28.7500	29.0000	28.6500	29.0000	-5.844%	3	608	+20.517%
2026-01-27	30.8000	30.8000	30.8000	30.8000	+4.407%	2	607	+13.474%
2026-01-22	31.5400	31.5400	29.5000	29.5000	-10.061%	3	607	+18.475%
2026-01-21	31.6000	32.8000	31.6000	32.8000	+9.516%	5	608	+6.555%
2026-01-20	30.3500	30.3500	29.9500	29.9500	+2.044%	7	607	+16.694%
2026-01-16	30.9000	30.9500	29.3500	29.3500	-9.274%	28	617	+19.080%
2026-01-15	33.4500	33.6000	32.3500	32.3500	-6.232%	49	617	+8.037%
2026-01-13	34.5500	34.5500	34.5000	34.5000	+0.877%	2	619	+1.304%
2026-01-12	34.0500	34.2000	34.0500	34.2000	+1.634%	5	618	+2.193%
2026-01-09	33.3000	33.8000	33.2500	33.6500	-4.809%	26	614	+3.863%
2026-01-08	35.6000	35.6000	35.3500	35.3500	+0.712%	2	624	-1.132%
2026-01-07	35.3000	35.3000	35.1000	35.1000	-1.955%	2	625	-0.427%
2026-01-05	36.0500	36.0500	35.8000	35.8000	-10.163%	2	626	-2.374%
2025-12-26	39.8500	39.8500	39.8500	39.8500	+7.732%	10	626	-12.296%
2025-12-23	36.9900	36.9900	36.9900	36.9900	-0.270%	1	626	-5.515%
2025-12-22	37.0900	37.0900	37.0900	37.0900	-0.430%	1	626	-5.770%
2025-12-19	37.2500	37.2500	37.2500	37.2500	-8.991%	4	625	-6.174%
2025-12-18	40.9300	40.9300	40.9300	40.9300	-0.655%	2	625	-14.610%
2025-12-17	41.2000	41.2000	41.2000	41.2000	+5.236%	4	625	-15.170%
2025-12-15	39.1500	39.1500	39.1500	39.1500	-9.543%	2	621	-10.728%
2025-11-17	43.2800	43.2800	43.2800	43.2800	+7.129%	1	621	-19.247%
2025-11-07	40.4000	40.4000	40.4000	40.4000	+1.610%	1	621	-13.490%
2025-11-06	39.7600	39.7600	39.7600	39.7600	+7.459%	1	621	-12.098%
2025-11-03	37.0000	37.0000	37.0000	37.0000	+1.370%	1	620	-5.541%
2025-10-31	36.4000	36.5000	36.4000	36.5000	-2.013%	2	620	-4.247%
2025-10-24	37.2500	37.2500	37.2500	37.2500	-1.974%	10	621	-6.174%
2025-10-23	38.0000	38.0000	38.0000	38.0000	0.000%	4	621	-8.026%
2025-10-22	38.0000	38.0000	38.0000	38.0000	+13.602%	5	617	-8.026%
2025-10-09	33.1500	33.4500	33.1500	33.4500	-7.978%	20	612	+4.484%
2025-10-06	36.8500	36.8500	36.3500	36.3500	-13.246%	21	622	-3.851%
2025-09-23	41.1500	42.2100	41.1500	41.9000	-12.159%	4	623	-16.587%
2025-09-17	47.7000	47.7000	47.7000	47.7000	-0.313%	2	625	-26.730%
2025-09-15	47.6500	47.8500	47.6500	47.8500	-2.047%	2	626	-26.959%
2025-09-11	48.8000	48.8500	48.8000	48.8500	-0.610%	2	627	-28.454%
2025-09-09	49.1500	49.1500	49.1500	49.1500	+2.396%	10	627	-28.891%
2025-09-08	48.0000	48.0000	48.0000	48.0000	+3.004%	10	627	-27.188%
2025-09-05	46.8000	46.8000	46.6000	46.6000	-0.107%	2	627	-25.000%
2025-09-04	47.0000	47.0000	46.5500	46.6500	+5.663%	18	627	-25.080%
2025-08-29	44.1500	44.1500	44.1500	44.1500	-0.473%	30	647	-20.838%
2025-08-22	44.0000	44.3600	44.0000	44.3600	-1.422%	24	647	-21.213%
2025-08-21	45.0000	45.2600	45.0000	45.0000	-0.332%	8	623	-22.333%
2025-08-20	45.2700	46.2000	45.1300	45.1500	+2.614%	64	616	-22.591%
2025-08-19	44.0000	44.3100	44.0000	44.0000	-0.317%	30	642	-20.568%
2025-08-08	44.4100	44.4100	44.1400	44.1400	+1.471%	2	622	-20.820%
2025-08-07	43.6500	43.6500	43.5000	43.5000	+4.067%	2	621	-19.655%
2025-08-06	41.5000	42.5000	41.5000	41.8000	-1.878%	6	621	-16.388%
2025-08-05	42.6000	42.6000	42.6000	42.6000	-1.412%	1	624	-17.958%
2025-08-04	43.0000	43.3000	43.0000	43.2100	+2.881%	5	625	-19.116%
2025-08-01	42.0000	42.0000	42.0000	42.0000	+1.449%	3	629	-16.786%
2025-07-31	42.0000	42.0000	41.2000	41.4000	-2.012%	14	629	-15.580%
2025-07-29	42.3000	42.3000	42.2500	42.2500	+1.685%	2	640	-17.278%
2025-07-28	41.3900	41.9000	41.3300	41.5500	-0.360%	195	640	-15.884%
2025-07-25	42.0000	42.2000	41.7000	41.7000	+4.906%	4	640	-16.187%
2025-07-24	40.2500	40.2500	39.7500	39.7500	-3.049%	2	642	-12.075%
2025-07-23	40.0000	41.5000	40.0000	41.0000	-0.485%	4	642	-14.756%
2025-07-22	43.4000	43.4000	41.2000	41.2000	+0.980%	69	641	-15.170%
2025-07-21	40.8000	40.8000	40.8000	40.8000	-0.244%	1	641	-14.338%
2025-07-18	41.6000	41.8800	40.9000	40.9000	-0.268%	23	640	-14.548%
2025-07-17	41.5000	42.0000	40.7200	41.0100	-6.263%	332	628	-14.777%
2025-07-16	44.3000	44.3000	43.7000	43.7500	-1.242%	101	462	-20.114%
2025-07-15	45.5000	45.5000	43.6400	44.3000	-2.099%	299	375	-21.106%
2025-07-14	45.2000	45.8000	45.1500	45.2500	-3.518%	428	223	-22.762%
2025-07-08	46.9000	46.9000	46.9000	46.9000	+3.304%	1	11	-25.480%
2025-06-27	45.4000	45.4000	45.4000	45.4000	0.000%	10	10	-23.018%

.dark-mode .rRB5Rt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rRB5Rt{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P80ASTS Dec 17 2027 80.00 Put (ASTS271217P00080000)option OPRA

ASTS20271217P80
ASTS Dec 17 2027 80.00 Put (ASTS271217P00080000)
option OPRA