Dark

ASTS20271217P85
ASTS Dec 17 2027 85.00 Put (ASTS271217P00085000)
option OPRA

Inactive

Sep 18, 2026

37.85+5.993%(+2.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	37.8500	37.8500	37.8500	37.8500	+5.993%	1	358	0.000%
2026-09-17	35.7100	35.7100	35.7100	35.7100	-3.094%	1	358	+5.993%
2026-08-14	36.8500	36.9500	36.8500	36.8500	+0.683%	63	358	+2.714%
2026-08-13	36.5400	36.6000	36.5400	36.6000	-2.348%	3	351	+3.415%
2026-08-11	37.4900	37.4900	37.4800	37.4800	-3.502%	3	351	+0.987%
2026-08-10	38.8400	38.8400	38.8400	38.8400	-2.289%	1	351	-2.549%
2026-08-04	39.7000	39.7500	39.7000	39.7500	-5.402%	22	351	-4.780%
2026-08-03	42.0200	42.0200	42.0200	42.0200	-7.282%	1	352	-9.924%
2026-07-29	45.3200	45.3200	45.3200	45.3200	+1.843%	1	352	-16.483%
2026-07-24	44.5000	44.5000	44.5000	44.5000	+1.090%	2	352	-14.944%
2026-07-17	44.7000	44.7000	44.0200	44.0200	-4.698%	4	352	-14.016%
2026-07-16	44.7700	46.2200	44.7700	46.1900	+11.516%	43	351	-18.056%
2026-07-15	41.4200	41.4200	41.4200	41.4200	+4.254%	1	347	-8.619%
2026-07-09	39.7300	39.7300	39.7300	39.7300	+4.801%	1	347	-4.732%
2026-07-06	37.9900	37.9900	37.9100	37.9100	+0.424%	4	348	-0.158%
2026-07-02	37.6300	37.7500	37.6300	37.7500	+6.488%	3	348	+0.265%
2026-07-01	37.3000	37.3000	35.4500	35.4500	-4.832%	2	348	+6.770%
2026-06-30	37.2500	37.2500	37.2500	37.2500	-0.746%	1	347	+1.611%
2026-06-29	37.5300	37.5300	37.5300	37.5300	-13.004%	1	347	+0.853%
2026-06-25	42.7200	43.1400	42.7200	43.1400	+8.528%	14	347	-12.262%
2026-06-22	39.7500	39.7500	39.7500	39.7500	+1.145%	1	353	-4.780%
2026-06-18	39.0200	39.3000	39.0200	39.3000	+5.787%	9	353	-3.690%
2026-06-17	37.4800	37.4800	37.1000	37.1500	-3.456%	8	353	+1.884%
2026-06-16	37.5000	38.4800	37.5000	38.4800	-2.186%	13	347	-1.637%
2026-06-12	39.3400	39.3400	39.3400	39.3400	+6.181%	5	344	-3.787%
2026-06-09	37.0500	37.0500	37.0500	37.0500	+2.917%	1	344	+2.159%
2026-06-08	36.0000	36.0000	36.0000	36.0000	-0.332%	1	344	+5.139%
2026-06-05	34.7000	36.1200	34.7000	36.1200	+11.036%	2	344	+4.790%
2026-06-04	33.1700	33.1700	32.5300	32.5300	+4.397%	5	344	+16.354%
2026-06-02	31.0000	31.1600	31.0000	31.1600	-6.286%	6	344	+21.470%
2026-05-29	31.7500	33.2500	31.7500	33.2500	+18.117%	3	344	+13.835%
2026-05-28	29.2500	29.2500	28.1500	28.1500	-3.431%	14	345	+34.458%
2026-05-27	28.9000	29.1500	28.9000	29.1500	-1.520%	2	339	+29.846%
2026-05-26	30.5100	30.5100	29.6000	29.6000	-8.075%	4	340	+27.872%
2026-05-22	33.6000	33.6000	32.2000	32.2000	-7.604%	3	339	+17.547%
2026-05-21	34.8500	34.8500	34.8500	34.8500	-6.443%	2	339	+8.608%
2026-05-18	37.2500	37.2500	37.2500	37.2500	-1.585%	1	339	+1.611%
2026-05-14	37.8500	37.8500	37.8500	37.8500	-4.516%	1	339	0.000%
2026-05-13	39.6900	39.6900	39.2300	39.6400	-3.996%	5	338	-4.516%
2026-05-12	41.2900	41.2900	41.2900	41.2900	+7.526%	1	338	-8.331%
2026-05-11	38.0000	38.4000	38.0000	38.4000	-7.692%	7	338	-1.432%
2026-05-05	41.6000	41.6000	41.6000	41.6000	+2.792%	1	331	-9.014%
2026-05-04	40.6700	40.6700	40.4700	40.4700	+2.094%	10	331	-6.474%
2026-04-28	39.6400	39.6400	39.6400	39.6400	+4.536%	2	336	-4.516%
2026-04-24	37.9200	37.9200	37.9200	37.9200	-0.940%	1	336	-0.185%
2026-04-20	38.2800	38.2800	38.2800	38.2800	+6.481%	1	335	-1.123%
2026-04-17	35.9500	35.9500	35.9500	35.9500	+12.168%	22	334	+5.285%
2026-04-13	32.8000	32.8000	32.0500	32.0500	-3.783%	3	334	+18.097%
2026-04-10	33.3100	33.3100	33.3100	33.3100	-1.827%	1	335	+13.630%
2026-04-08	33.9300	33.9300	33.9300	33.9300	-8.297%	1	335	+11.553%
2026-03-09	37.0000	37.0000	37.0000	37.0000	+5.775%	1	335	+2.297%
2026-03-05	34.9800	34.9800	34.9800	34.9800	-5.459%	1	335	+8.205%
2026-02-26	37.0000	37.0000	37.0000	37.0000	-1.857%	1	335	+2.297%
2026-02-25	37.7000	37.7000	37.7000	37.7000	+6.950%	2	333	+0.398%
2026-02-11	35.2500	35.2500	35.2500	35.2500	+0.714%	28	333	+7.376%
2026-02-06	35.0000	35.0000	35.0000	35.0000	-2.615%	1	308	+8.143%
2026-02-05	35.9400	35.9400	35.9400	35.9400	+6.300%	1	308	+5.314%
2026-02-04	33.8100	33.8100	33.8100	33.8100	+8.889%	1	308	+11.949%
2026-01-28	31.0500	31.0500	31.0500	31.0500	-5.766%	1	308	+21.900%
2026-01-27	32.9500	32.9500	32.9500	32.9500	+2.904%	1	308	+14.871%
2026-01-22	32.0200	32.0200	32.0200	32.0200	-12.274%	1	308	+18.207%
2026-01-15	36.5500	36.5500	36.5000	36.5000	-7.595%	20	307	+3.699%
2026-01-08	39.5000	39.5000	39.5000	39.5000	-8.140%	1	297	-4.177%
2025-12-30	43.6000	43.6000	43.0000	43.0000	-1.804%	10	297	-11.977%
2025-12-26	43.7900	43.7900	43.7900	43.7900	-8.676%	6	297	-13.565%
2025-11-26	47.9500	47.9500	47.9500	47.9500	-0.167%	1	297	-21.064%
2025-11-18	47.9700	48.0300	47.9700	48.0300	+6.261%	3	297	-21.195%
2025-11-13	45.2000	45.2000	45.2000	45.2000	+1.550%	3	297	-16.261%
2025-11-12	44.5100	44.5100	44.5100	44.5100	+11.414%	3	297	-14.963%
2025-10-31	40.9300	40.9300	39.9500	39.9500	+0.884%	2	297	-5.257%
2025-10-29	39.6000	39.6000	39.6000	39.6000	+5.207%	1	296	-4.419%
2025-10-20	37.6400	37.6400	37.6400	37.6400	-1.078%	1	295	+0.558%
2025-10-17	38.2700	38.2700	38.0500	38.0500	+3.256%	11	295	-0.526%
2025-10-09	36.7000	37.0500	36.6500	36.8500	-23.149%	12	295	+2.714%
2025-08-28	48.0500	48.0500	47.9500	47.9500	-4.330%	2	294	-21.064%
2025-08-20	50.1000	50.1200	50.1000	50.1200	+1.457%	50	294	-24.481%
2025-08-11	49.3000	49.4000	49.0000	49.4000	+4.000%	150	294	-23.381%
2025-08-01	47.5000	47.5000	47.5000	47.5000	+3.261%	109	294	-20.316%
2025-07-31	45.0000	46.0000	45.0000	46.0000	+1.815%	11	325	-17.717%
2025-07-30	45.1800	45.1800	45.1800	45.1800	-2.524%	100	315	-16.224%
2025-07-29	46.1500	46.3500	46.1500	46.3500	+1.868%	2	415	-18.339%
2025-07-28	45.4000	45.6000	45.3000	45.5000	+1.111%	22	414	-16.813%
2025-07-25	45.0000	45.0000	45.0000	45.0000	+4.651%	150	403	-15.889%
2025-07-21	43.0000	43.0000	43.0000	43.0000	-4.018%	3	254	-11.977%
2025-07-18	45.5000	45.5000	44.8000	44.8000	0.000%	252	0	-15.513%

.dark-mode .tzFPPP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tzFPPP{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P85ASTS Dec 17 2027 85.00 Put (ASTS271217P00085000)option OPRA

ASTS20271217P85
ASTS Dec 17 2027 85.00 Put (ASTS271217P00085000)
option OPRA