Dark

ASTS20260717P50
ASTS Jul 17 2026 50.00 Put (ASTS260717P00050000)
option OPRA

Expired

Jul 16, 2026

0.1700+750.000%(+0.1500)10,748

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0500	0.4900	0.0400	0.1700	+750.000%	10,748	4,018	0.000%
2026-07-15	0.0200	0.0400	0.0100	0.0200	-50.000%	447	4,130	+750.000%
2026-07-14	0.0600	0.0700	0.0100	0.0400	-33.333%	241	4,174	+325.000%
2026-07-13	0.0400	0.0600	0.0200	0.0600	+100.000%	755	4,153	+183.333%
2026-07-10	0.0500	0.0600	0.0300	0.0300	-40.000%	2,020	3,773	+466.667%
2026-07-09	0.1000	0.1000	0.0500	0.0500	-61.538%	410	2,981	+240.000%
2026-07-08	0.1400	0.1500	0.1000	0.1300	+8.333%	22	2,935	+30.769%
2026-07-07	0.1500	0.1800	0.1100	0.1200	+9.091%	184	2,937	+41.667%
2026-07-06	0.2700	0.2700	0.1000	0.1100	-38.889%	297	3,001	+54.545%
2026-07-02	0.1800	0.2200	0.1200	0.1800	+28.571%	980	2,759	-5.556%
2026-07-01	0.1700	0.1800	0.1100	0.1400	-17.647%	133	2,759	+21.429%
2026-06-30	0.2400	0.2400	0.1600	0.1700	0.000%	1,176	2,754	0.000%
2026-06-29	0.3700	0.3800	0.1700	0.1700	-68.519%	162	2,363	0.000%
2026-06-26	0.9000	0.9000	0.4600	0.5400	-43.158%	178	2,322	-68.519%
2026-06-25	0.7000	1.1500	0.7000	0.9500	+20.253%	291	2,330	-82.105%
2026-06-24	0.5300	0.8600	0.5300	0.7900	+49.057%	363	2,402	-78.481%
2026-06-23	0.6000	0.6000	0.4200	0.5300	-5.357%	190	2,240	-67.925%
2026-06-22	0.4100	0.5800	0.4000	0.5600	+40.000%	153	2,184	-69.643%
2026-06-18	0.4500	0.5700	0.3800	0.4000	+5.263%	173	2,064	-57.500%
2026-06-17	0.4900	0.4900	0.3400	0.3800	-24.000%	156	2,064	-55.263%
2026-06-16	0.4900	0.5200	0.4200	0.5000	+4.167%	267	2,091	-66.000%
2026-06-15	0.5500	0.6100	0.4500	0.4800	-41.463%	108	2,011	-64.583%
2026-06-12	0.7600	1.1700	0.7600	0.8200	+32.258%	179	1,956	-79.268%
2026-06-11	0.6700	0.6700	0.6100	0.6200	-21.519%	12	1,890	-72.581%
2026-06-10	0.8800	0.8800	0.7500	0.7900	-2.469%	31	1,892	-78.481%
2026-06-09	0.5400	0.9500	0.5400	0.8100	+32.787%	72	1,898	-79.012%
2026-06-08	0.6200	0.6200	0.6100	0.6100	-25.610%	7	1,941	-72.131%
2026-06-05	0.7000	0.8600	0.5400	0.8200	+57.692%	66	1,936	-79.268%
2026-06-04	0.6000	0.6000	0.5200	0.5200	-3.704%	6	1,927	-67.308%
2026-06-03	0.4300	0.5400	0.4300	0.5400	0.000%	1,009	1,927	-68.519%
2026-06-02	0.5000	0.7600	0.4200	0.5400	-16.923%	1,018	1,929	-68.519%
2026-06-01	0.6500	0.7700	0.6400	0.6500	+16.071%	126	1,075	-73.846%
2026-05-29	0.2700	0.8100	0.2700	0.5600	+69.697%	84	1,076	-69.643%
2026-05-28	0.3800	0.3800	0.3300	0.3300	-25.000%	56	1,063	-48.485%
2026-05-27	0.4400	0.5100	0.3300	0.4400	-2.222%	176	1,020	-61.364%
2026-05-26	0.5500	0.9000	0.3000	0.4500	-28.571%	160	917	-62.222%
2026-05-22	0.7900	0.8300	0.6000	0.6300	-29.213%	111	1,076	-73.016%
2026-05-21	1.1200	1.3000	0.8500	0.8900	-28.226%	117	1,029	-80.899%
2026-05-20	1.5500	1.5500	1.2200	1.2400	-17.333%	29	1,029	-86.290%
2026-05-19	2.0100	2.2300	1.4800	1.5000	-11.243%	84	877	-88.667%
2026-05-18	2.0100	2.0100	1.6800	1.6900	-2.874%	154	877	-89.941%
2026-05-15	2.1000	2.1000	1.7100	1.7400	-2.247%	70	877	-90.230%
2026-05-14	2.2400	2.4000	1.7000	1.7800	-27.049%	77	839	-90.449%
2026-05-13	2.5000	2.5000	2.3000	2.4400	-10.949%	43	784	-93.033%
2026-05-12	3.0600	3.1000	2.7400	2.7400	+3.008%	86	784	-93.796%
2026-05-11	3.3000	3.3000	2.5400	2.6600	-18.154%	351	784	-93.609%
2026-05-08	4.2000	4.2000	3.2400	3.2500	-28.414%	54	759	-94.769%
2026-05-07	3.3000	4.5500	3.2000	4.5400	+29.714%	50	789	-96.256%
2026-05-06	3.9200	3.9200	3.5000	3.5000	-22.222%	51	779	-95.143%
2026-05-05	3.6000	4.5600	3.6000	4.5000	+28.571%	223	775	-96.222%
2026-05-04	3.5500	3.5500	3.3500	3.5000	+9.718%	62	605	-95.143%
2026-05-01	2.8000	3.1900	2.8000	3.1900	+10.764%	70	573	-94.671%
2026-04-30	3.3000	3.3000	2.8800	2.8800	-17.714%	13	573	-94.097%
2026-04-29	3.7300	4.0000	3.5000	3.5000	+3.550%	87	583	-95.143%
2026-04-28	2.8400	3.4500	2.8400	3.3800	+19.435%	50	542	-94.970%
2026-04-27	3.0000	3.1000	2.6600	2.8300	+4.428%	25	536	-93.993%
2026-04-24	2.7300	2.7800	2.5700	2.7100	+2.264%	74	526	-93.727%
2026-04-23	2.3700	2.8200	2.3700	2.6500	+14.719%	164	497	-93.585%
2026-04-22	2.3100	2.3100	2.3100	2.3100	-17.794%	1	403	-92.641%
2026-04-21	2.5500	2.8100	2.4400	2.8100	0.000%	5	403	-93.950%
2026-04-20	3.8500	4.2700	2.7500	2.8100	+15.164%	156	400	-93.950%
2026-04-17	2.3100	2.4700	2.1300	2.4400	+15.640%	144	302	-93.033%
2026-04-16	2.4000	2.4800	2.1100	2.1100	-21.852%	21	210	-91.943%
2026-04-15	2.5500	2.7200	2.5500	2.7000	+5.882%	26	211	-93.704%
2026-04-14	1.8600	2.6000	1.8600	2.5500	+37.838%	23	206	-93.333%
2026-04-13	1.7600	1.8500	1.7600	1.8500	-19.565%	2	202	-90.811%
2026-04-10	2.3000	2.3000	2.3000	2.3000	0.000%	1	201	-92.609%
2026-04-09	2.3500	2.3500	2.2500	2.3000	-16.058%	3	201	-92.609%
2026-04-07	2.7800	2.7800	2.7400	2.7400	+15.612%	2	201	-93.796%
2026-04-06	2.3700	2.3700	2.3700	2.3700	-19.113%	5	200	-92.827%
2026-04-02	2.9300	2.9300	2.9300	2.9300	-12.012%	61	171	-94.198%
2026-04-01	3.3400	3.3400	3.0500	3.3300	-13.055%	43	171	-94.895%
2026-03-31	3.8300	3.8300	3.8300	3.8300	-19.368%	1	170	-95.561%
2026-03-30	4.1200	4.8000	4.1200	4.7500	+25.000%	13	198	-96.421%
2026-03-27	3.5100	3.8000	3.5100	3.8000	+22.977%	3	191	-95.526%
2026-03-26	3.0400	3.0900	3.0400	3.0900	+17.490%	5	189	-94.498%
2026-03-25	2.8600	2.8600	2.6300	2.6300	-19.077%	5	190	-93.536%
2026-03-24	3.1800	3.2500	3.1800	3.2500	+8.333%	11	187	-94.769%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-7.692%	10	181	-94.333%
2026-03-20	2.7800	3.2500	2.7800	3.2500	+10.169%	11	181	-94.769%
2026-03-19	2.9500	2.9500	2.9500	2.9500	+1.724%	1	170	-94.237%
2026-03-18	2.9000	2.9000	2.9000	2.9000	+7.011%	10	170	-94.138%
2026-03-17	2.7100	2.7100	2.7100	2.7100	-19.345%	1	160	-93.727%
2026-03-16	3.3900	3.4000	3.3600	3.3600	-1.754%	3	160	-94.940%
2026-03-13	3.3000	3.4200	3.3000	3.4200	+0.293%	21	160	-95.029%
2026-03-11	3.2600	3.4100	3.2600	3.4100	-13.671%	3	149	-95.015%
2026-03-09	4.0400	4.0400	3.9500	3.9500	+8.219%	62	148	-95.696%
2026-03-05	3.6500	3.6500	3.6500	3.6500	+4.286%	29	125	-95.342%
2026-03-03	4.2000	4.2000	3.5000	3.5000	-30.000%	2	98	-95.143%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+9.170%	2	98	-96.600%
2026-02-25	4.5800	4.5800	4.5800	4.5800	-10.196%	1	97	-96.288%
2026-02-20	4.8600	5.1000	4.8600	5.1000	+7.143%	30	97	-96.667%
2026-02-19	4.7600	4.7600	4.7600	4.7600	-0.833%	1	67	-96.429%
2026-02-18	4.8000	4.8400	4.8000	4.8000	-13.669%	8	67	-96.458%
2026-02-13	5.6200	5.6200	5.5600	5.5600	+2.963%	3	67	-96.942%
2026-02-12	5.4000	5.4000	5.4000	5.4000	+31.707%	1	67	-96.852%
2026-02-11	4.1000	4.1000	4.1000	4.1000	0.000%	1	68	-95.854%
2026-02-09	3.9700	4.1000	3.9700	4.1000	-6.178%	2	67	-95.854%
2026-02-06	4.3700	4.3700	4.3700	4.3700	+9.250%	1	67	-96.110%
2026-02-04	3.2000	4.0000	3.2000	4.0000	+14.943%	4	66	-95.750%
2026-02-02	3.4500	3.4900	3.4500	3.4800	+5.455%	3	65	-95.115%
2026-01-30	3.2500	3.3000	3.2500	3.3000	+13.793%	3	64	-94.848%
2026-01-28	2.9000	2.9000	2.9000	2.9000	-14.706%	5	61	-94.138%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-29.461%	40	56	-95.000%
2026-01-12	5.1000	5.1000	4.8200	4.8200	-1.633%	13	16	-96.473%
2026-01-09	4.9000	4.9000	4.9000	4.9000	-11.712%	1	7	-96.531%
2026-01-08	5.5500	5.5500	5.5500	5.5500	-11.905%	1	7	-96.937%
2026-01-07	6.0000	6.3000	6.0000	6.3000	+9.565%	3	7	-97.302%
2026-01-05	5.9000	5.9000	5.7500	5.7500	0.000%	7	7	-97.043%

.dark-mode .DqL1yn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqL1yn{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717P50ASTS Jul 17 2026 50.00 Put (ASTS260717P00050000)option OPRA

ASTS20260717P50
ASTS Jul 17 2026 50.00 Put (ASTS260717P00050000)
option OPRA