Dark

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

EOD

Sep 30, 2026

32.17-2.515%(-0.83)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	32.1700	32.1700	32.1700	32.1700	-2.515%	10	916	0.000%
2026-09-29	33.0000	33.0000	33.0000	33.0000	-3.226%	1	906	-2.515%
2026-09-18	34.1000	34.1000	34.1000	34.1000	-0.059%	10	905	-5.660%
2026-09-16	34.1200	34.1200	34.1200	34.1200	-0.987%	3	905	-5.715%
2026-09-15	34.4600	34.4600	34.4600	34.4600	+1.953%	1	907	-6.645%
2026-09-10	33.8000	33.8000	33.8000	33.8000	+2.549%	2	906	-4.822%
2026-09-09	32.2500	32.9600	32.2500	32.9600	+4.139%	25	904	-2.397%
2026-09-08	31.6500	31.6500	31.6500	31.6500	-6.111%	2	894	+1.643%
2026-09-02	33.8000	33.8500	33.7100	33.7100	-6.100%	7	893	-4.568%
2026-09-01	35.9000	35.9000	35.9000	35.9000	+2.134%	70	890	-10.390%
2026-08-31	35.1500	35.1500	35.1500	35.1500	+1.297%	2	844	-8.478%
2026-08-27	34.7000	34.7000	34.7000	34.7000	-2.116%	2	842	-7.291%
2026-08-26	35.4500	35.4500	35.4500	35.4500	+1.228%	2	842	-9.252%
2026-08-25	35.0200	35.0200	35.0200	35.0200	+6.671%	1	842	-8.138%
2026-08-21	32.8300	32.8300	32.8300	32.8300	-3.299%	1	842	-2.010%
2026-08-18	33.9500	33.9500	33.9500	33.9500	+3.191%	1	843	-5.243%
2026-08-14	33.2500	33.2500	32.9000	32.9000	-0.363%	15	843	-2.219%
2026-08-13	33.4100	33.4100	33.0200	33.0200	+1.009%	2	842	-2.574%
2026-08-12	32.6500	32.6900	32.6500	32.6900	-6.198%	15	841	-1.591%
2026-08-11	34.8500	34.8500	34.8500	34.8500	-0.286%	1	841	-7.690%
2026-08-10	34.9500	34.9500	34.9500	34.9500	-1.743%	2	842	-7.954%
2026-08-07	35.1300	35.5700	35.0500	35.5700	-2.414%	11	842	-9.559%
2026-08-06	36.4500	36.4500	36.4500	36.4500	+0.275%	1	841	-11.742%
2026-08-05	36.3500	36.3500	36.3500	36.3500	+1.113%	3	842	-11.499%
2026-08-04	36.7000	36.7000	35.9500	35.9500	-4.995%	2	842	-10.515%
2026-08-03	38.2700	38.2700	37.8400	37.8400	-7.820%	2	842	-14.984%
2026-07-28	41.8000	41.9200	41.0500	41.0500	+0.367%	20	842	-21.632%
2026-07-24	40.9000	40.9000	40.9000	40.9000	+2.661%	1	848	-21.345%
2026-07-23	39.8400	39.8400	39.8400	39.8400	+2.680%	3	848	-19.252%
2026-07-21	39.0100	39.0100	38.8000	38.8000	-5.711%	15	850	-17.088%
2026-07-20	41.1500	41.1500	41.1500	41.1500	+0.366%	5	843	-21.823%
2026-07-17	40.9500	41.0000	40.9500	41.0000	-3.096%	2	843	-21.537%
2026-07-16	40.0000	42.3100	40.0000	42.3100	+19.858%	55	842	-23.966%
2026-07-08	35.3000	35.3000	35.3000	35.3000	-1.616%	1	858	-8.867%
2026-07-07	35.8800	35.8800	35.8800	35.8800	+5.529%	5	858	-10.340%
2026-07-06	34.0000	34.0000	34.0000	34.0000	+5.263%	1	863	-5.382%
2026-07-01	32.7800	32.7800	32.3000	32.3000	-2.417%	3	863	-0.402%
2026-06-30	33.2300	33.2300	33.1000	33.1000	-0.241%	14	863	-2.810%
2026-06-29	34.9900	34.9900	33.1800	33.1800	-12.913%	12	871	-3.044%
2026-06-24	38.1000	38.1000	38.1000	38.1000	+6.544%	1	868	-15.564%
2026-06-23	35.7600	35.7600	35.7600	35.7600	-2.958%	1	867	-10.039%
2026-06-22	36.0000	36.9000	35.8500	36.8500	+4.421%	28	866	-12.700%
2026-06-18	35.9000	35.9000	35.2600	35.2900	+1.408%	20	845	-8.841%
2026-06-16	34.9000	34.9000	34.8000	34.8000	+1.606%	76	845	-7.557%
2026-06-15	34.8000	34.8800	34.2500	34.2500	-4.755%	68	825	-6.073%
2026-06-12	34.5000	36.5700	34.5000	35.9600	+8.805%	26	760	-10.539%
2026-06-11	34.0800	34.0800	33.0500	33.0500	-4.342%	4	745	-2.663%
2026-06-09	33.6500	34.5500	33.6500	34.5500	+5.528%	8	747	-6.889%
2026-06-08	32.7400	32.7400	32.7400	32.7400	+11.285%	3	746	-1.741%
2026-06-03	30.0300	30.0300	29.4200	29.4200	-1.933%	2	745	+9.347%
2026-06-01	31.0300	31.0300	30.0000	30.0000	+3.022%	2	745	+7.233%
2026-05-29	28.4500	29.3100	28.4500	29.1200	+12.606%	27	743	+10.474%
2026-05-27	26.7900	26.7900	25.5300	25.8600	-1.561%	4	717	+24.401%
2026-05-26	26.2700	26.2700	26.2700	26.2700	-10.525%	2	717	+22.459%
2026-05-22	30.2200	30.2500	29.3600	29.3600	-7.498%	102	792	+9.571%
2026-05-21	31.7400	31.7400	31.7400	31.7400	-2.548%	4	792	+1.355%
2026-05-20	32.4300	32.5800	32.4300	32.5700	-5.320%	18	792	-1.228%
2026-05-19	35.6000	35.6000	34.4000	34.4000	+0.438%	11	754	-6.483%
2026-05-18	34.4500	34.4500	34.2500	34.2500	+0.234%	37	754	-6.073%
2026-05-14	34.1700	34.1700	34.1700	34.1700	-6.384%	1	754	-5.853%
2026-05-13	36.5000	36.5000	36.5000	36.5000	+3.782%	2	751	-11.863%
2026-05-11	37.7500	37.7500	34.7000	35.1700	-5.887%	12	751	-8.530%
2026-05-06	37.7500	37.7500	37.1000	37.3700	-2.555%	7	747	-13.915%
2026-05-05	38.3500	38.3500	38.3500	38.3500	+3.817%	1	744	-16.115%
2026-05-04	36.9400	36.9400	36.9400	36.9400	-0.162%	3	743	-12.913%
2026-04-29	37.1600	37.1600	37.0000	37.0000	+2.835%	30	740	-13.054%
2026-04-28	35.3000	36.6700	35.3000	35.9800	+4.715%	7	750	-10.589%
2026-04-24	34.0000	34.3600	34.0000	34.3600	+0.438%	3	752	-6.374%
2026-04-23	34.0100	34.2100	33.8000	34.2100	+4.426%	13	752	-5.963%
2026-04-22	32.7900	32.8000	32.7600	32.7600	-3.930%	23	759	-1.801%
2026-04-20	35.7400	35.7500	34.1000	34.1000	+4.122%	14	741	-5.660%
2026-04-17	32.1500	32.8000	32.1500	32.7500	+3.672%	100	728	-1.771%
2026-04-16	31.5900	31.5900	31.5900	31.5900	+1.478%	1	668	+1.836%
2026-04-14	31.0000	31.1300	31.0000	31.1300	+3.767%	2	667	+3.341%
2026-04-13	30.0000	30.3000	29.8900	30.0000	-3.846%	14	665	+7.233%
2026-04-10	31.2000	31.2000	31.2000	31.2000	+2.902%	1	653	+3.109%
2026-04-09	30.3200	30.3200	30.3200	30.3200	-1.141%	10	653	+6.102%
2026-04-08	31.1500	31.1500	30.5500	30.6700	-0.873%	41	643	+4.891%
2026-04-06	30.9400	30.9400	30.9400	30.9400	-7.087%	1	630	+3.975%
2026-04-02	33.3000	33.3000	33.3000	33.3000	+0.543%	1	630	-3.393%
2026-04-01	33.1200	33.1200	33.1200	33.1200	-2.301%	1	630	-2.868%
2026-03-27	33.9000	33.9000	33.9000	33.9000	+2.108%	1	630	-5.103%
2026-03-16	33.2000	33.2000	33.2000	33.2000	-1.043%	3	630	-3.102%
2026-03-09	33.5500	33.5500	33.5500	33.5500	+6.137%	1	633	-4.113%
2026-03-06	31.6100	31.6100	31.6100	31.6100	-1.526%	1	633	+1.772%
2026-03-05	32.8000	32.8000	32.1000	32.1000	+6.645%	3	633	+0.218%
2026-03-04	30.5900	30.9700	30.1000	30.1000	-8.788%	14	632	+6.877%
2026-03-03	33.0000	33.0000	33.0000	33.0000	-3.367%	3	626	-2.515%
2026-03-02	34.1500	34.1500	34.1500	34.1500	+0.737%	1	629	-5.798%
2026-02-25	33.6900	33.9600	33.4300	33.9000	-0.177%	9	624	-5.103%
2026-02-18	34.0000	34.0000	33.9600	33.9600	-2.971%	6	624	-5.271%
2026-02-17	35.0500	35.0500	35.0000	35.0000	-0.256%	2	627	-8.086%
2026-02-13	35.7000	35.7000	35.0900	35.0900	+1.681%	3	626	-8.321%
2026-02-12	34.5100	34.5100	34.5100	34.5100	+10.256%	2	626	-6.781%
2026-02-10	31.3000	31.3000	31.3000	31.3000	0.000%	1	624	+2.780%
2026-02-09	31.3000	31.3000	31.3000	31.3000	-2.946%	3	624	+2.780%
2026-02-05	32.1800	32.3000	32.1500	32.2500	+0.844%	5	624	-0.248%
2026-02-04	31.9800	31.9800	31.9800	31.9800	+9.708%	10	624	+0.594%
2026-02-03	29.1500	29.1500	29.1500	29.1500	-2.017%	2	634	+10.360%
2026-01-30	27.5000	29.8000	27.4500	29.7500	+2.586%	38	634	+8.134%
2026-01-28	28.7500	29.0000	28.6500	29.0000	-5.844%	3	608	+10.931%
2026-01-27	30.8000	30.8000	30.8000	30.8000	+4.407%	2	607	+4.448%
2026-01-22	31.5400	31.5400	29.5000	29.5000	-10.061%	3	607	+9.051%
2026-01-21	31.6000	32.8000	31.6000	32.8000	+9.516%	5	608	-1.921%
2026-01-20	30.3500	30.3500	29.9500	29.9500	+2.044%	7	607	+7.412%
2026-01-16	30.9000	30.9500	29.3500	29.3500	-9.274%	28	617	+9.608%
2026-01-15	33.4500	33.6000	32.3500	32.3500	-6.232%	49	617	-0.556%
2026-01-13	34.5500	34.5500	34.5000	34.5000	+0.877%	2	619	-6.754%
2026-01-12	34.0500	34.2000	34.0500	34.2000	+1.634%	5	618	-5.936%
2026-01-09	33.3000	33.8000	33.2500	33.6500	-4.809%	26	614	-4.398%
2026-01-08	35.6000	35.6000	35.3500	35.3500	+0.712%	2	624	-8.996%
2026-01-07	35.3000	35.3000	35.1000	35.1000	-1.955%	2	625	-8.348%
2026-01-05	36.0500	36.0500	35.8000	35.8000	-10.163%	2	626	-10.140%
2025-12-26	39.8500	39.8500	39.8500	39.8500	+7.732%	10	626	-19.272%
2025-12-23	36.9900	36.9900	36.9900	36.9900	-0.270%	1	626	-13.031%
2025-12-22	37.0900	37.0900	37.0900	37.0900	-0.430%	1	626	-13.265%
2025-12-19	37.2500	37.2500	37.2500	37.2500	-8.991%	4	625	-13.638%
2025-12-18	40.9300	40.9300	40.9300	40.9300	-0.655%	2	625	-21.402%
2025-12-17	41.2000	41.2000	41.2000	41.2000	+5.236%	4	625	-21.917%
2025-12-15	39.1500	39.1500	39.1500	39.1500	-9.543%	2	621	-17.829%
2025-11-17	43.2800	43.2800	43.2800	43.2800	+7.129%	1	621	-25.670%
2025-11-07	40.4000	40.4000	40.4000	40.4000	+1.610%	1	621	-20.371%
2025-11-06	39.7600	39.7600	39.7600	39.7600	+7.459%	1	621	-19.090%
2025-11-03	37.0000	37.0000	37.0000	37.0000	+1.370%	1	620	-13.054%
2025-10-31	36.4000	36.5000	36.4000	36.5000	-2.013%	2	620	-11.863%
2025-10-24	37.2500	37.2500	37.2500	37.2500	-1.974%	10	621	-13.638%
2025-10-23	38.0000	38.0000	38.0000	38.0000	0.000%	4	621	-15.342%
2025-10-22	38.0000	38.0000	38.0000	38.0000	+13.602%	5	617	-15.342%
2025-10-09	33.1500	33.4500	33.1500	33.4500	-7.978%	20	612	-3.827%
2025-10-06	36.8500	36.8500	36.3500	36.3500	-13.246%	21	622	-11.499%
2025-09-23	41.1500	42.2100	41.1500	41.9000	-12.159%	4	623	-23.222%
2025-09-17	47.7000	47.7000	47.7000	47.7000	-0.313%	2	625	-32.558%
2025-09-15	47.6500	47.8500	47.6500	47.8500	-2.047%	2	626	-32.769%
2025-09-11	48.8000	48.8500	48.8000	48.8500	-0.610%	2	627	-34.145%
2025-09-09	49.1500	49.1500	49.1500	49.1500	+2.396%	10	627	-34.547%
2025-09-08	48.0000	48.0000	48.0000	48.0000	+3.004%	10	627	-32.979%
2025-09-05	46.8000	46.8000	46.6000	46.6000	-0.107%	2	627	-30.966%
2025-09-04	47.0000	47.0000	46.5500	46.6500	+5.663%	18	627	-31.040%
2025-08-29	44.1500	44.1500	44.1500	44.1500	-0.473%	30	647	-27.135%
2025-08-22	44.0000	44.3600	44.0000	44.3600	-1.422%	24	647	-27.480%
2025-08-21	45.0000	45.2600	45.0000	45.0000	-0.332%	8	623	-28.511%
2025-08-20	45.2700	46.2000	45.1300	45.1500	+2.614%	64	616	-28.749%
2025-08-19	44.0000	44.3100	44.0000	44.0000	-0.317%	30	642	-26.886%
2025-08-08	44.4100	44.4100	44.1400	44.1400	+1.471%	2	622	-27.118%
2025-08-07	43.6500	43.6500	43.5000	43.5000	+4.067%	2	621	-26.046%
2025-08-06	41.5000	42.5000	41.5000	41.8000	-1.878%	6	621	-23.038%
2025-08-05	42.6000	42.6000	42.6000	42.6000	-1.412%	1	624	-24.484%
2025-08-04	43.0000	43.3000	43.0000	43.2100	+2.881%	5	625	-25.550%
2025-08-01	42.0000	42.0000	42.0000	42.0000	+1.449%	3	629	-23.405%
2025-07-31	42.0000	42.0000	41.2000	41.4000	-2.012%	14	629	-22.295%
2025-07-29	42.3000	42.3000	42.2500	42.2500	+1.685%	2	640	-23.858%
2025-07-28	41.3900	41.9000	41.3300	41.5500	-0.360%	195	640	-22.575%
2025-07-25	42.0000	42.2000	41.7000	41.7000	+4.906%	4	640	-22.854%
2025-07-24	40.2500	40.2500	39.7500	39.7500	-3.049%	2	642	-19.069%
2025-07-23	40.0000	41.5000	40.0000	41.0000	-0.485%	4	642	-21.537%
2025-07-22	43.4000	43.4000	41.2000	41.2000	+0.980%	69	641	-21.917%
2025-07-21	40.8000	40.8000	40.8000	40.8000	-0.244%	1	641	-21.152%
2025-07-18	41.6000	41.8800	40.9000	40.9000	-0.268%	23	640	-21.345%
2025-07-17	41.5000	42.0000	40.7200	41.0100	-6.263%	332	628	-21.556%
2025-07-16	44.3000	44.3000	43.7000	43.7500	-1.242%	101	462	-26.469%
2025-07-15	45.5000	45.5000	43.6400	44.3000	-2.099%	299	375	-27.381%
2025-07-14	45.2000	45.8000	45.1500	45.2500	-3.518%	428	223	-28.906%
2025-07-08	46.9000	46.9000	46.9000	46.9000	+3.304%	1	11	-31.407%
2025-06-27	45.4000	45.4000	45.4000	45.4000	0.000%	10	10	-29.141%

.dark-mode .QymQW2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QymQW2{ 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