Dark

ASTS20260717P100
ASTS Jul 17 2026 100.00 Put (ASTS260717P00100000)
option OPRA

EOD

Jul 15, 2026

33.88+10.143%(+3.12)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	30.1400	34.0700	30.1400	33.8800	+10.143%	34	49	0.000%
2026-07-14	31.2500	31.2500	29.0900	30.7600	-4.472%	165	105	+10.143%
2026-07-13	27.9500	33.0800	27.9500	32.2000	+20.149%	113	493	+5.217%
2026-07-10	27.6500	27.9000	26.7000	26.8000	+4.688%	35	898	+26.418%
2026-07-09	26.0000	27.2000	25.2800	25.6000	+0.196%	25	929	+32.344%
2026-07-08	23.6700	26.8100	23.6700	25.5500	+0.591%	28	949	+32.603%
2026-07-07	25.3800	25.4000	23.7000	25.4000	+27.000%	36	951	+33.386%
2026-07-06	17.0000	20.0000	17.0000	20.0000	+4.004%	24	965	+69.400%
2026-07-02	16.0000	19.2300	14.6500	19.2300	+24.065%	47	950	+76.183%
2026-07-01	16.0000	18.1000	13.4200	15.5000	+1.307%	81	950	+118.581%
2026-06-30	20.2000	20.2000	15.2600	15.3000	-10.000%	53	966	+121.438%
2026-06-29	25.3000	26.3000	17.0000	17.0000	-42.470%	73	941	+99.294%
2026-06-26	32.9500	33.1500	27.8700	29.5500	-14.595%	34	1,000	+14.653%
2026-06-25	34.7500	36.2100	34.0000	34.6000	+5.039%	229	1,025	-2.081%
2026-06-24	31.4500	33.5600	31.2400	32.9400	+17.016%	93	1,166	+2.854%
2026-06-23	29.2600	29.2600	25.0000	28.1500	-1.228%	29	1,194	+20.355%
2026-06-22	23.1300	28.5000	23.1300	28.5000	+26.949%	173	1,203	+18.877%
2026-06-18	23.7500	24.6700	22.4500	22.4500	+13.098%	155	1,258	+50.913%
2026-06-17	19.6000	20.9000	18.2500	19.8500	-8.987%	124	1,258	+70.680%
2026-06-16	21.9000	22.5000	21.4500	21.8100	+18.083%	44	1,252	+55.342%
2026-06-15	19.8800	21.4400	18.4700	18.4700	-19.345%	207	1,239	+83.433%
2026-06-12	17.7000	24.5500	17.7000	22.9000	+41.010%	65	1,185	+47.948%
2026-06-11	19.1000	19.2500	15.8500	16.2400	-20.197%	105	1,179	+108.621%
2026-06-10	20.1500	20.4200	18.2000	20.3500	+1.598%	38	1,153	+66.486%
2026-06-09	14.9000	22.0500	14.7500	20.0300	+9.155%	196	1,146	+69.146%
2026-06-08	18.0000	18.5400	17.1000	18.3500	+1.550%	28	1,017	+84.632%
2026-06-05	14.6500	19.6400	14.6500	18.0700	+42.172%	404	1,019	+87.493%
2026-06-04	14.0000	15.1300	11.6000	12.7100	-2.080%	58	1,095	+166.562%
2026-06-03	11.4000	13.5000	10.8000	12.9800	+23.855%	130	1,091	+161.017%
2026-06-02	12.3000	12.3000	10.3500	10.4800	-27.574%	503	1,059	+223.282%
2026-06-01	13.0000	16.2500	13.0000	14.4700	+15.575%	595	1,072	+134.140%
2026-05-29	10.5500	15.3600	10.5500	12.5200	+76.587%	545	739	+170.607%
2026-05-28	8.6000	9.0000	6.9000	7.0900	-11.596%	245	570	+377.856%
2026-05-27	9.0500	10.5000	7.8100	8.0200	-21.450%	224	558	+322.444%
2026-05-26	10.6500	11.4000	8.8000	10.2100	-30.827%	363	488	+231.832%
2026-05-22	15.6000	16.0000	13.8100	14.7600	-23.045%	423	277	+129.539%
2026-05-21	20.0000	20.0000	18.1000	19.1800	-13.016%	45	251	+76.642%
2026-05-20	22.3500	22.3500	21.4500	22.0500	-4.214%	21	251	+53.651%
2026-05-19	26.4600	29.0000	23.0200	23.0200	-7.587%	52	199	+47.176%
2026-05-18	26.5000	26.5000	24.9100	24.9100	+0.121%	29	199	+36.010%
2026-05-15	27.9500	27.9500	24.8800	24.8800	-4.308%	21	199	+36.174%
2026-05-14	26.4500	26.4500	26.0000	26.0000	-12.458%	18	199	+30.308%
2026-05-13	32.5300	32.5300	29.6000	29.7000	-9.063%	4	190	+14.074%
2026-05-12	32.5000	33.5300	32.5000	32.6600	+16.435%	13	190	+3.735%
2026-05-11	28.2000	28.2000	27.1200	28.0500	-20.538%	37	190	+20.784%
2026-05-08	36.4200	36.4800	35.3000	35.3000	-7.105%	4	165	-4.023%
2026-05-07	38.0000	38.0000	38.0000	38.0000	+8.417%	1	161	-10.842%
2026-05-06	35.1000	35.1000	35.0500	35.0500	-9.874%	7	161	-3.338%
2026-05-05	38.0900	39.2000	38.0900	38.8900	+11.273%	23	160	-12.882%
2026-05-04	34.9500	34.9500	34.9500	34.9500	+12.488%	32	159	-3.062%
2026-04-27	30.5200	31.0700	30.5200	31.0700	+2.036%	7	191	+9.044%
2026-04-24	29.2000	30.4500	29.2000	30.4500	+8.556%	19	195	+11.264%
2026-04-23	27.9400	28.1500	27.9400	28.0500	+5.056%	32	207	+20.784%
2026-04-22	26.4000	26.7000	25.7000	26.7000	-6.480%	7	182	+26.891%
2026-04-21	26.6800	28.9500	26.6800	28.5500	-0.210%	17	178	+18.669%
2026-04-20	34.7000	34.7000	28.6100	28.6100	+10.038%	32	178	+18.420%
2026-04-17	23.9800	26.0000	22.8500	26.0000	+10.169%	59	183	+30.308%
2026-04-14	18.1000	24.6000	18.1000	23.6000	+18.296%	41	155	+43.559%
2026-04-13	20.0000	20.5000	19.9500	19.9500	-5.718%	4	135	+69.825%
2026-04-10	21.1600	21.1600	21.1600	21.1600	-8.000%	1	132	+60.113%
2026-04-09	22.3000	23.0000	22.3000	23.0000	-4.167%	6	131	+47.304%
2026-04-07	25.3000	25.3000	24.0000	24.0000	+8.794%	3	131	+41.167%
2026-04-06	22.0600	22.0600	22.0600	22.0600	-14.230%	2	132	+53.581%
2026-04-01	27.3000	27.3000	25.7200	25.7200	-19.373%	14	130	+31.726%
2026-03-31	31.9000	31.9000	31.9000	31.9000	-8.596%	2	136	+6.207%
2026-03-30	31.3000	34.9000	31.3000	34.9000	+15.030%	26	134	-2.923%
2026-03-27	30.0800	30.3400	30.0800	30.3400	+23.989%	2	127	+11.668%
2026-03-26	24.4700	24.4700	24.4700	24.4700	+9.978%	1	125	+38.455%
2026-03-25	23.0000	23.0000	22.2500	22.2500	-16.729%	3	124	+52.270%
2026-03-24	26.0800	26.7200	26.0800	26.7200	+14.678%	6	125	+26.796%
2026-03-17	23.3000	23.3000	23.3000	23.3000	-11.676%	2	125	+45.408%
2026-03-12	28.7200	28.9800	26.3800	26.3800	-8.466%	14	123	+28.431%
2026-03-09	28.5000	28.8200	28.5000	28.8200	+11.879%	3	123	+17.557%
2026-03-06	25.7700	25.7700	25.7600	25.7600	+0.468%	2	121	+31.522%
2026-03-05	25.6300	25.6500	25.6300	25.6400	+16.545%	8	119	+32.137%
2026-03-04	22.0000	22.0000	22.0000	22.0000	-15.966%	1	111	+54.000%
2026-03-03	27.8500	27.8500	25.5500	26.1800	-14.304%	4	111	+29.412%
2026-03-02	30.5500	30.5500	30.5500	30.5500	-9.401%	1	111	+10.900%
2026-02-27	32.5300	33.7200	32.5300	33.7200	+13.688%	3	112	+0.474%
2026-02-26	29.6600	29.6600	29.6600	29.6600	-1.690%	3	109	+14.228%
2026-02-25	30.1700	30.1700	30.1700	30.1700	-8.326%	3	107	+12.297%
2026-02-13	32.9100	32.9100	32.9100	32.9100	-1.467%	1	107	+2.947%
2026-02-12	31.8700	33.4000	31.8700	33.4000	+26.038%	5	107	+1.437%
2026-02-10	26.5000	26.5000	26.5000	26.5000	+2.119%	1	107	+27.849%
2026-02-09	25.9500	25.9500	25.9500	25.9500	-0.192%	1	107	+30.559%
2026-02-06	27.9800	27.9800	26.0000	26.0000	-3.094%	3	107	+30.308%
2026-02-04	23.3600	27.2000	23.3600	26.8300	+13.207%	14	106	+26.277%
2026-02-02	24.0000	24.3700	23.7000	23.7000	+7.727%	56	110	+42.954%
2026-01-30	21.5000	22.0000	21.5000	22.0000	+7.056%	2	58	+54.000%
2026-01-29	20.5500	20.5500	20.5500	20.5500	+1.733%	1	56	+64.866%
2026-01-28	20.0000	20.2000	20.0000	20.2000	-15.833%	4	57	+67.723%
2026-01-26	22.9200	24.0000	22.8000	24.0000	+12.676%	7	54	+41.167%
2026-01-23	21.0000	21.3000	21.0000	21.3000	-1.843%	4	54	+59.061%
2026-01-22	23.4400	23.4400	21.7000	21.7000	-19.481%	5	54	+56.129%
2026-01-21	23.4500	27.0000	23.4500	26.9500	+23.624%	23	52	+25.714%
2026-01-20	21.8100	21.8500	21.8000	21.8000	-0.864%	4	31	+55.413%
2026-01-16	24.1500	24.1500	21.6000	21.9900	-19.154%	12	21	+54.070%
2026-01-15	27.2000	27.2000	27.2000	27.2000	-3.955%	1	21	+24.559%
2026-01-09	28.3200	28.3200	28.3200	28.3200	-14.955%	15	20	+19.633%
2026-01-07	33.3000	33.3000	33.3000	33.3000	+14.828%	2	5	+1.742%
2026-01-06	29.7000	29.7000	29.0000	29.0000	-10.769%	5	6	+16.828%
2026-01-05	32.5000	32.5000	32.5000	32.5000	0.000%	2	2	+4.246%

.dark-mode .ntLS3f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ntLS3f{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717P100ASTS Jul 17 2026 100.00 Put (ASTS260717P00100000)option OPRA

ASTS20260717P100
ASTS Jul 17 2026 100.00 Put (ASTS260717P00100000)
option OPRA