Dark

ASTS20260717P55
ASTS Jul 17 2026 55.00 Put (ASTS260717P00055000)
option OPRA

EOD

Jul 15, 2026

0.0500-28.571%(-0.0200)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0500	0.1500	0.0400	0.0500	-28.571%	175	6,380	0.000%
2026-07-14	0.1800	0.1800	0.0400	0.0700	-46.154%	70	6,348	-28.571%
2026-07-13	0.0800	0.2000	0.0600	0.1300	+62.500%	473	6,351	-61.538%
2026-07-10	0.1400	0.1500	0.0500	0.0800	-42.857%	5,658	6,100	-37.500%
2026-07-09	0.2000	0.2200	0.1200	0.1400	-44.000%	536	1,942	-64.286%
2026-07-08	0.2900	0.3000	0.2500	0.2500	-16.667%	133	1,780	-80.000%
2026-07-07	0.2500	0.3500	0.2100	0.3000	+20.000%	53	1,675	-83.333%
2026-07-06	0.3000	0.4200	0.1600	0.2500	-16.667%	52	1,648	-80.000%
2026-07-02	0.2200	0.3000	0.2000	0.3000	+36.364%	43	1,656	-83.333%
2026-07-01	0.2600	0.2700	0.2000	0.2200	-18.519%	74	1,656	-77.273%
2026-06-30	0.3000	0.3100	0.2400	0.2700	-30.769%	41	1,674	-81.481%
2026-06-29	0.8000	0.8000	0.3000	0.3900	-65.487%	296	1,703	-87.179%
2026-06-26	1.5000	1.5800	0.9100	1.1300	-39.247%	466	1,863	-95.575%
2026-06-25	1.5200	2.3200	1.5200	1.8600	+13.415%	360	1,753	-97.312%
2026-06-24	1.1200	1.7600	1.1200	1.6400	+50.459%	593	1,609	-96.951%
2026-06-23	1.2700	1.2700	0.8500	1.0900	-6.034%	208	1,358	-95.413%
2026-06-22	0.8600	1.1600	0.8100	1.1600	+45.000%	124	1,273	-95.690%
2026-06-18	0.6700	1.0800	0.6700	0.8000	+25.000%	285	1,147	-93.750%
2026-06-17	0.7500	0.7600	0.6400	0.6400	-29.670%	204	1,147	-92.188%
2026-06-16	0.8100	1.0100	0.7500	0.9100	+12.346%	52	1,144	-94.505%
2026-06-15	1.2200	1.2200	0.7400	0.8100	-43.750%	125	1,132	-93.827%
2026-06-12	1.2000	1.9000	1.2000	1.4400	+41.176%	196	1,155	-96.528%
2026-06-11	1.0700	1.1200	0.9500	1.0200	-11.304%	31	1,013	-95.098%
2026-06-10	1.1200	1.2000	1.1200	1.1500	-13.534%	5	1,008	-95.652%
2026-06-09	1.1200	1.5900	1.1200	1.3300	+22.018%	40	1,009	-96.241%
2026-06-08	1.0000	1.0900	1.0000	1.0900	-16.154%	3	1,000	-95.413%
2026-06-05	0.9100	1.3500	0.9100	1.3000	+54.762%	33	999	-96.154%
2026-06-04	0.8400	0.8600	0.8400	0.8400	+6.329%	6	990	-94.048%
2026-06-03	0.7300	0.8500	0.7300	0.7900	+8.219%	21	990	-93.671%
2026-06-02	0.7400	0.8400	0.6900	0.7300	-28.431%	13	985	-93.151%
2026-06-01	1.0000	1.4500	0.8400	1.0200	+6.250%	93	988	-95.098%
2026-05-29	1.0000	1.1500	0.9000	0.9600	+77.778%	62	949	-94.792%
2026-05-28	0.6000	0.6000	0.4800	0.5400	-8.475%	21	935	-90.741%
2026-05-27	0.5500	0.6300	0.5000	0.5900	-3.279%	122	938	-91.525%
2026-05-26	0.8500	0.8500	0.5000	0.6100	-53.077%	165	923	-91.803%
2026-05-22	1.2200	1.3000	0.9000	1.3000	-7.801%	174	1,040	-96.154%
2026-05-21	1.8500	1.8500	1.4100	1.4100	-27.320%	94	1,030	-96.454%
2026-05-20	2.2500	2.2500	1.8500	1.9400	-17.447%	78	1,030	-97.423%
2026-05-19	2.7000	3.5000	2.1500	2.3500	-8.203%	160	892	-97.872%
2026-05-18	2.5000	3.1600	2.5000	2.5600	-5.185%	12	892	-98.047%
2026-05-15	3.2500	3.3300	2.7000	2.7000	+2.273%	124	892	-98.148%
2026-05-14	3.5000	3.5300	2.6400	2.6400	-28.841%	100	817	-98.106%
2026-05-13	4.2500	4.2500	3.5900	3.7100	-9.951%	43	715	-98.652%
2026-05-12	5.0000	5.0000	3.7700	4.1200	+8.421%	75	715	-98.786%
2026-05-11	4.5000	4.7000	3.7500	3.8000	-19.662%	148	715	-98.684%
2026-05-08	5.9900	6.0500	4.7300	4.7300	-26.667%	82	636	-98.943%
2026-05-07	5.0200	6.5200	4.9000	6.4500	+24.038%	80	619	-99.225%
2026-05-06	5.5000	5.5000	5.1800	5.2000	-21.093%	9	584	-99.038%
2026-05-05	5.9000	6.6000	5.7000	6.5900	+28.210%	264	587	-99.241%
2026-05-04	5.0000	5.3500	4.9500	5.1400	+9.829%	270	500	-99.027%
2026-05-01	4.5000	4.7000	4.3500	4.6800	+7.094%	39	281	-98.932%
2026-04-30	5.0000	5.0000	4.3700	4.3700	-18.011%	22	281	-98.856%
2026-04-29	5.1500	5.8200	5.1500	5.3300	+6.387%	67	287	-99.062%
2026-04-28	4.3000	5.0100	4.3000	5.0100	+23.704%	44	266	-99.002%
2026-04-27	4.3100	4.3100	4.0100	4.0500	+3.846%	8	236	-98.765%
2026-04-24	3.8500	4.0500	3.8500	3.9000	-5.340%	4	229	-98.718%
2026-04-23	3.8000	4.1200	3.8000	4.1200	+17.714%	22	227	-98.786%
2026-04-22	3.2300	3.5000	3.2300	3.5000	-13.580%	15	221	-98.571%
2026-04-21	3.9200	4.1500	3.9200	4.0500	+1.759%	54	197	-98.765%
2026-04-20	4.8000	4.9000	3.9800	3.9800	+9.945%	72	197	-98.744%
2026-04-17	3.5000	3.6200	3.5000	3.6200	+13.125%	7	146	-98.619%
2026-04-14	3.4000	3.4000	3.2000	3.2000	+15.523%	2	148	-98.438%
2026-04-13	2.8600	2.8600	2.7700	2.7700	-7.358%	3	147	-98.195%
2026-04-09	2.9900	2.9900	2.9900	2.9900	-10.746%	2	148	-98.328%
2026-04-08	3.2000	3.3500	3.2000	3.3500	-10.667%	30	148	-98.507%
2026-04-07	3.5500	3.7500	3.5500	3.7500	+8.696%	21	148	-98.667%
2026-04-06	3.4700	3.4700	3.3700	3.4500	-16.867%	4	149	-98.551%
2026-04-01	4.4600	4.4600	4.1500	4.1500	-16.162%	2	148	-98.795%
2026-03-31	5.4500	6.0400	4.9500	4.9500	-28.052%	64	148	-98.990%
2026-03-30	5.8700	6.8800	5.8700	6.8800	+31.048%	63	181	-99.273%
2026-03-27	5.0000	5.2500	5.0000	5.2500	+22.951%	28	174	-99.048%
2026-03-26	3.8000	4.2700	3.8000	4.2700	+25.588%	25	146	-98.829%
2026-03-25	3.6900	3.6900	3.4000	3.4000	-24.779%	13	150	-98.529%
2026-03-24	4.5200	4.5200	4.5200	4.5200	+1.573%	2	141	-98.894%
2026-03-20	4.4500	4.4500	4.4500	4.4500	+16.492%	2	141	-98.876%
2026-03-19	3.8200	3.8200	3.8200	3.8200	+4.658%	2	141	-98.691%
2026-03-18	3.7500	3.8000	3.6300	3.6500	-26.113%	62	141	-98.630%
2026-03-12	4.9400	4.9400	4.9400	4.9400	+3.347%	2	106	-98.988%
2026-03-05	4.7800	4.7800	4.7800	4.7800	-2.249%	1	106	-98.954%
2026-03-03	5.5000	5.5000	4.8900	4.8900	-19.307%	13	105	-98.978%
2026-03-02	6.4000	6.4500	6.0600	6.0600	-12.806%	27	117	-99.175%
2026-02-27	6.5500	7.0000	6.5500	6.9500	+13.934%	13	101	-99.281%
2026-02-26	6.2500	6.2500	5.9000	6.1000	-3.785%	5	101	-99.180%
2026-02-18	6.2800	6.3400	6.2800	6.3400	-16.359%	2	98	-99.211%
2026-02-13	7.5800	7.5800	7.5800	7.5800	-0.915%	1	97	-99.340%
2026-02-12	7.3000	7.6500	7.3000	7.6500	+27.500%	41	97	-99.346%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-1.639%	2	62	-99.167%
2026-02-05	6.0000	6.1000	6.0000	6.1000	+36.465%	2	62	-99.180%
2026-02-02	4.7400	4.9800	4.4700	4.4700	+10.918%	4	61	-98.881%
2026-01-30	4.0200	4.0300	4.0200	4.0300	-0.494%	2	60	-98.759%
2026-01-29	4.0500	4.0500	4.0500	4.0500	+10.354%	1	60	-98.765%
2026-01-28	3.8000	3.8000	3.6700	3.6700	-22.899%	6	60	-98.638%
2026-01-22	4.7500	4.7600	4.7500	4.7600	-13.455%	10	55	-98.950%
2026-01-21	4.8100	5.5000	4.7700	5.5000	-0.362%	3	55	-99.091%
2026-01-15	6.0500	6.1200	5.5200	5.5200	-28.958%	53	53	-99.094%
2026-01-05	7.7700	7.7700	7.7700	7.7700	0.000%	20	20	-99.356%

.dark-mode .T2FHYR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T2FHYR{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717P55ASTS Jul 17 2026 55.00 Put (ASTS260717P00055000)option OPRA

ASTS20260717P55
ASTS Jul 17 2026 55.00 Put (ASTS260717P00055000)
option OPRA