Dark

ASTS20271217P90
ASTS Dec 17 2027 90.00 Put (ASTS271217P00090000)
option OPRA

EOD

Sep 25, 2026

40.10+0.881%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	40.1000	40.1000	40.1000	40.1000	+0.881%	1	175	0.000%
2026-09-23	39.8000	39.8000	39.7500	39.7500	-0.625%	2	175	+0.881%
2026-09-21	40.0000	40.0000	40.0000	40.0000	-2.676%	10	175	+0.250%
2026-09-11	41.1000	41.1000	41.1000	41.1000	-0.243%	10	185	-2.433%
2026-09-02	41.9100	41.9200	41.2000	41.2000	+5.506%	23	195	-2.670%
2026-08-17	39.0500	39.3500	39.0500	39.0500	-3.699%	15	182	+2.689%
2026-08-14	40.5500	40.5500	40.5500	40.5500	-5.035%	1	193	-1.110%
2026-08-11	42.7000	42.7000	42.7000	42.7000	+0.235%	1	193	-6.089%
2026-08-10	42.6000	42.6000	42.6000	42.6000	-3.072%	10	193	-5.869%
2026-08-05	44.1500	44.1500	43.8300	43.9500	+1.618%	16	203	-8.760%
2026-08-04	43.5000	43.5000	43.2500	43.2500	-6.284%	2	218	-7.283%
2026-08-03	45.9500	46.1500	45.9500	46.1500	-7.755%	2	219	-13.109%
2026-07-29	50.3000	50.3000	50.0300	50.0300	+2.942%	5	217	-19.848%
2026-07-27	48.6000	48.6000	48.6000	48.6000	+1.145%	1	218	-17.490%
2026-07-23	47.7800	48.0500	47.0500	48.0500	+2.935%	3	219	-16.545%
2026-07-22	46.6800	46.6800	46.6800	46.6800	-0.043%	1	220	-14.096%
2026-07-21	46.7000	46.7500	46.6900	46.7000	-6.036%	55	219	-14.133%
2026-07-17	49.7000	49.7000	49.7000	49.7000	-1.055%	2	210	-19.316%
2026-07-16	49.2400	50.3000	49.0400	50.2300	+11.498%	6	208	-20.167%
2026-07-15	45.0500	45.0500	45.0500	45.0500	+8.059%	8	208	-10.988%
2026-07-02	40.2400	41.6900	40.2400	41.6900	+6.651%	3	199	-3.814%
2026-07-01	39.0900	39.0900	39.0900	39.0900	-1.313%	1	199	+2.584%
2026-06-30	39.7900	39.7900	39.6100	39.6100	-2.414%	3	199	+1.237%
2026-06-29	40.6800	40.6800	40.3500	40.5900	-6.561%	3	197	-1.207%
2026-06-23	44.7900	44.7900	43.4400	43.4400	-1.653%	13	196	-7.689%
2026-06-22	44.1700	44.1700	44.1700	44.1700	+3.491%	10	198	-9.214%
2026-06-18	42.7200	42.7200	42.5000	42.6800	-0.397%	41	177	-6.045%
2026-06-12	41.6700	42.8500	41.6700	42.8500	+7.125%	8	177	-6.418%
2026-06-11	40.0000	40.0000	40.0000	40.0000	+1.729%	5	174	+0.250%
2026-06-08	39.2300	39.3200	39.2300	39.3200	+0.076%	3	179	+1.984%
2026-06-05	38.7500	40.1000	38.7500	39.2900	+12.257%	10	176	+2.062%
2026-06-03	35.0000	35.0000	35.0000	35.0000	-0.171%	1	168	+14.571%
2026-05-29	34.4500	35.2500	34.4500	35.0600	+9.460%	5	167	+14.375%
2026-05-27	32.0300	32.0300	32.0300	32.0300	-16.870%	1	165	+25.195%
2026-05-21	38.5300	38.5300	38.5300	38.5300	-5.795%	1	164	+4.075%
2026-05-19	40.9000	40.9000	40.9000	40.9000	-2.966%	21	164	-1.956%
2026-05-11	42.1500	42.1500	42.1500	42.1500	-6.603%	20	175	-4.864%
2026-05-05	45.1300	45.1300	45.1300	45.1300	+3.867%	1	155	-11.146%
2026-05-01	43.4500	43.4500	43.4500	43.4500	+5.641%	1	153	-7.710%
2026-04-24	41.1300	41.1300	41.1300	41.1300	+4.656%	1	153	-2.504%
2026-04-17	39.4800	39.4800	38.9800	39.3000	-0.380%	7	152	+2.036%
2026-04-16	38.7500	39.4500	38.7500	39.4500	-0.879%	50	151	+1.648%
2026-04-02	39.8000	39.8000	39.8000	39.8000	+0.126%	11	191	+0.754%
2026-04-01	39.7500	39.7500	39.7500	39.7500	-6.250%	50	191	+0.881%
2026-03-30	42.4000	43.0500	42.4000	42.4000	+11.873%	132	191	-5.425%
2026-03-18	37.9000	37.9000	37.9000	37.9000	-3.562%	1	132	+5.805%
2026-03-11	39.3000	39.3000	39.3000	39.3000	-0.758%	31	131	+2.036%
2026-03-10	39.6000	39.6000	39.5500	39.6000	+4.211%	6	116	+1.263%
2026-03-03	38.8000	38.8000	38.0000	38.0000	-9.524%	2	117	+5.526%
2026-02-27	42.0000	42.0000	42.0000	42.0000	+0.671%	5	117	-4.524%
2026-02-12	41.4000	41.7200	41.4000	41.7200	+3.524%	2	116	-3.883%
2026-02-11	39.6900	40.3000	39.6900	40.3000	+5.030%	12	115	-0.496%
2026-02-05	38.3700	38.3700	38.3700	38.3700	+2.320%	1	105	+4.509%
2026-02-04	37.5000	37.5000	37.5000	37.5000	+2.740%	1	105	+6.933%
2026-02-02	36.0000	36.5000	36.0000	36.5000	+5.644%	3	105	+9.863%
2026-01-29	34.5500	34.5500	34.5500	34.5500	+3.134%	2	106	+16.064%
2026-01-28	33.5000	33.5000	33.5000	33.5000	-5.501%	1	104	+19.701%
2026-01-22	35.4500	35.4500	35.4500	35.4500	-9.451%	1	103	+13.117%
2026-01-20	39.1500	39.1500	39.1500	39.1500	+7.555%	1	102	+2.427%
2026-01-16	36.4500	36.4500	36.4000	36.4000	-10.123%	6	100	+10.165%
2026-01-15	40.5000	40.5000	40.5000	40.5000	-2.056%	1	100	-0.988%
2026-01-14	40.0000	41.3500	40.0000	41.3500	-1.053%	2	99	-3.023%
2026-01-08	41.7900	41.7900	41.7900	41.7900	-11.368%	1	98	-4.044%
2025-12-26	47.1500	47.1500	47.1500	47.1500	+3.354%	1	98	-14.952%
2025-12-24	45.6200	45.6200	45.6200	45.6200	+2.471%	1	98	-12.100%
2025-12-23	44.5200	44.5200	44.5200	44.5200	-12.894%	1	98	-9.928%
2025-11-28	51.1100	51.1100	51.1100	51.1100	+5.490%	3	98	-21.542%
2025-11-12	48.4500	48.4500	48.4500	48.4500	+10.997%	1	101	-17.234%
2025-10-31	43.8000	43.8000	43.6500	43.6500	-3.000%	2	101	-8.133%
2025-10-23	45.0000	45.0000	45.0000	45.0000	-0.881%	1	100	-10.889%
2025-10-22	45.4000	45.4000	45.4000	45.4000	+8.044%	1	100	-11.674%
2025-10-17	42.0200	42.0200	42.0200	42.0200	+6.380%	2	100	-4.569%
2025-10-16	39.5000	39.5000	39.5000	39.5000	-0.253%	5	100	+1.519%
2025-10-15	39.6000	39.6000	39.6000	39.6000	+0.253%	5	100	+1.263%
2025-10-14	39.5000	40.7500	39.2200	39.5000	+2.385%	15	100	+1.519%
2025-10-13	39.5000	40.5000	38.5800	38.5800	-5.441%	54	97	+3.940%
2025-10-10	39.3400	41.0000	39.3400	40.8000	+2.256%	9	98	-1.716%
2025-10-09	41.3000	41.3000	39.6000	39.9000	-3.507%	85	98	+0.501%
2025-10-08	39.5900	42.6500	39.5100	41.3500	-3.591%	37	95	-3.023%
2025-10-07	45.0000	45.0000	42.8900	42.8900	-2.523%	32	112	-6.505%
2025-10-06	44.5000	44.5000	44.0000	44.0000	-2.955%	5	134	-8.864%
2025-10-03	46.0000	46.0000	45.0000	45.3400	-1.435%	12	129	-11.557%
2025-10-02	46.2500	46.5000	46.0000	46.0000	-6.713%	7	127	-12.826%
2025-10-01	51.6000	51.6000	49.1500	49.3100	-6.557%	47	120	-18.678%
2025-09-29	52.7700	52.7700	52.7700	52.7700	+5.836%	5	73	-24.010%
2025-09-23	49.0000	49.8600	49.0000	49.8600	-4.902%	8	68	-19.575%
2025-09-22	52.4300	52.4300	52.4300	52.4300	-5.617%	15	67	-23.517%
2025-09-15	55.5500	55.5500	55.5500	55.5500	-3.139%	1	52	-27.813%
2025-09-12	57.4500	57.4500	57.3500	57.3500	-1.138%	2	51	-30.078%
2025-09-10	58.0100	58.0100	58.0100	58.0100	+0.017%	1	49	-30.874%
2025-09-09	56.6600	58.0000	56.6600	58.0000	+1.239%	4	48	-30.862%
2025-09-08	57.2900	57.2900	57.2900	57.2900	+2.652%	1	46	-30.005%
2025-09-05	55.8100	55.8100	55.8100	55.8100	+5.521%	1	45	-28.149%
2025-09-03	52.6200	52.8900	52.2600	52.8900	+3.402%	9	44	-24.182%
2025-09-02	51.1500	51.1500	51.1500	51.1500	-1.445%	1	38	-21.603%
2025-08-27	51.9000	51.9000	51.9000	51.9000	+4.217%	1	37	-22.736%
2025-08-26	49.9500	49.9500	49.8000	49.8000	-4.871%	5	41	-19.478%
2025-08-22	51.5000	52.3500	51.5000	52.3500	-1.320%	2	41	-23.400%
2025-08-19	52.7500	53.0500	52.7500	53.0500	+2.019%	2	40	-24.411%
2025-08-15	52.0000	52.0000	52.0000	52.0000	+0.873%	1	40	-22.885%
2025-08-14	51.5500	51.5500	51.5500	51.5500	-1.810%	1	40	-22.211%
2025-08-13	52.5000	52.5000	52.5000	52.5000	+3.858%	1	39	-23.619%
2025-08-12	50.5500	50.5500	50.5500	50.5500	-4.623%	1	39	-20.673%
2025-08-11	53.0000	53.0000	53.0000	53.0000	+1.126%	1	38	-24.340%
2025-08-08	52.2500	52.4100	50.2000	52.4100	+0.983%	12	37	-23.488%
2025-08-07	50.7100	51.9000	50.7100	51.9000	+3.904%	6	25	-22.736%
2025-08-06	49.5000	50.0500	49.5000	49.9500	-0.498%	4	20	-19.720%
2025-08-05	50.2000	50.2000	50.2000	50.2000	-1.395%	3	17	-20.120%
2025-08-04	51.2300	51.2300	50.9100	50.9100	+6.284%	2	14	-21.234%
2025-08-01	50.1500	50.1500	47.9000	47.9000	-2.065%	2	12	-16.284%
2025-07-31	48.9100	48.9100	48.9100	48.9100	-0.285%	3	10	-18.013%
2025-07-30	49.0500	49.0500	49.0500	49.0500	-1.802%	3	7	-18.247%
2025-07-29	49.9000	49.9500	49.9000	49.9500	+1.421%	2	4	-19.720%
2025-07-28	49.6400	49.6400	49.2500	49.2500	+3.597%	3	3	-18.579%
2025-07-24	47.5400	47.5400	47.5400	47.5400	0.000%	1	1	-15.650%

.dark-mode .M4Z2CB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M4Z2CB{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217P90ASTS Dec 17 2027 90.00 Put (ASTS271217P00090000)option OPRA

ASTS20271217P90
ASTS Dec 17 2027 90.00 Put (ASTS271217P00090000)
option OPRA