Dark

ASTS20260717P60
ASTS Jul 17 2026 60.00 Put (ASTS260717P00060000)
option OPRA

EOD

Jul 16, 2026

5.20+2636.842%(+5.01)5,210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.1600	6.9400	1.3700	5.2000	+2,636.842%	5,210	3,729	0.000%
2026-07-15	0.1500	0.5000	0.1300	0.1900	-9.524%	2,441	5,123	+2,636.842%
2026-07-14	0.2500	0.3300	0.1700	0.2100	-58.000%	3,693	6,107	+2,376.190%
2026-07-13	0.3500	0.6300	0.2500	0.5000	+100.000%	3,517	5,405	+940.000%
2026-07-10	0.3200	0.4000	0.2100	0.2500	-26.471%	1,641	3,509	+1,980.000%
2026-07-09	0.4000	0.6200	0.3200	0.3400	-33.333%	558	2,636	+1,429.412%
2026-07-08	0.5200	0.6500	0.4800	0.5100	-28.169%	58	2,307	+919.608%
2026-07-07	0.4900	0.7700	0.4600	0.7100	+77.500%	402	2,304	+632.394%
2026-07-06	0.3700	0.4700	0.2500	0.4000	-11.111%	65	2,140	+1,200.000%
2026-07-02	0.3700	0.5500	0.3000	0.4500	+12.500%	174	2,133	+1,055.556%
2026-07-01	0.4800	0.4900	0.3000	0.4000	-6.977%	359	2,133	+1,200.000%
2026-06-30	0.6200	0.6400	0.4000	0.4300	-15.686%	394	2,319	+1,109.302%
2026-06-29	1.5000	1.5000	0.5000	0.5100	-74.627%	631	2,435	+919.608%
2026-06-26	3.7800	3.7800	1.7200	2.0100	-41.570%	1,823	2,734	+158.706%
2026-06-25	3.1500	4.1500	3.1000	3.4400	+16.610%	754	2,701	+51.163%
2026-06-24	2.1400	3.2500	2.0000	2.9500	+40.476%	734	2,576	+76.271%
2026-06-23	2.3000	2.5300	1.5300	2.1000	-4.110%	296	2,273	+147.619%
2026-06-22	1.3800	2.2000	1.3800	2.1900	+62.222%	691	2,257	+137.443%
2026-06-18	1.1900	2.0100	1.1900	1.3500	+17.391%	460	1,978	+285.185%
2026-06-17	1.2900	1.4300	1.0900	1.1500	-30.723%	294	1,978	+352.174%
2026-06-16	1.3700	1.7500	1.2800	1.6600	+21.168%	370	1,894	+213.253%
2026-06-15	1.8300	1.8500	1.2600	1.3700	-42.917%	424	1,736	+279.562%
2026-06-12	1.5000	2.9400	1.5000	2.4000	+64.384%	354	1,486	+116.667%
2026-06-11	1.8600	2.0800	1.4200	1.4600	-29.126%	45	1,349	+256.164%
2026-06-10	2.1100	2.1100	1.7600	2.0600	+3.000%	125	1,347	+152.427%
2026-06-09	1.4800	2.5000	1.4800	2.0000	+21.212%	87	1,306	+160.000%
2026-06-08	1.8000	1.8100	1.4900	1.6500	-17.500%	154	1,248	+215.152%
2026-06-05	1.2100	2.0800	1.2100	2.0000	+65.289%	160	1,314	+160.000%
2026-06-04	1.2700	1.5000	1.0800	1.2100	-6.202%	26	1,296	+329.752%
2026-06-03	1.2100	1.3000	1.1000	1.2900	+37.234%	67	1,287	+303.101%
2026-06-02	1.2600	1.2600	0.9400	0.9400	-33.803%	72	1,257	+453.191%
2026-06-01	1.5000	1.8500	1.3500	1.4200	+7.576%	245	1,268	+266.197%
2026-05-29	1.1800	1.8100	1.1600	1.3200	+97.015%	154	1,155	+293.939%
2026-05-28	0.8200	0.8400	0.6700	0.6700	-10.667%	33	1,098	+676.119%
2026-05-27	0.9000	0.9200	0.7100	0.7500	-19.355%	143	1,096	+593.333%
2026-05-26	1.2100	1.2800	0.7500	0.9300	-40.385%	210	1,144	+459.140%
2026-05-22	1.6700	1.7500	1.4300	1.5600	-25.714%	103	1,327	+233.333%
2026-05-21	3.1800	3.2000	2.0000	2.1000	-30.693%	137	1,366	+147.619%
2026-05-20	3.5800	3.5800	2.8200	3.0300	-8.182%	117	1,366	+71.617%
2026-05-19	4.3000	5.0500	3.0600	3.3000	-16.877%	49	1,321	+57.576%
2026-05-18	3.6100	4.5600	3.6100	3.9700	-2.696%	74	1,321	+30.982%
2026-05-15	4.8100	4.8100	3.6500	4.0800	+5.974%	141	1,321	+27.451%
2026-05-14	5.0000	5.3000	3.8000	3.8500	-28.704%	77	1,347	+35.065%
2026-05-13	5.9800	5.9900	5.0100	5.4000	-11.475%	240	1,160	-3.704%
2026-05-12	6.4500	6.8900	5.7500	6.1000	+11.927%	239	1,160	-14.754%
2026-05-11	6.0100	6.0200	5.2000	5.4500	-14.844%	116	1,160	-4.587%
2026-05-08	8.3000	8.3000	6.4000	6.4000	-28.889%	60	1,127	-18.750%
2026-05-07	6.5300	9.0000	6.5300	9.0000	+22.449%	22	1,129	-42.222%
2026-05-06	8.2700	8.2700	7.0000	7.3500	-19.231%	935	1,120	-29.252%
2026-05-05	7.3500	9.1100	7.3400	9.1000	+25.517%	129	1,477	-42.857%
2026-05-04	7.2300	7.3500	6.8500	7.2500	+12.403%	208	1,466	-28.276%
2026-05-01	6.6500	6.6500	6.2000	6.4500	+3.200%	11	1,353	-19.380%
2026-04-30	6.6600	6.7100	6.0500	6.2500	-13.435%	44	1,353	-16.800%
2026-04-29	6.9000	8.0500	6.9000	7.2200	+8.571%	201	1,322	-27.978%
2026-04-28	6.0000	7.0000	6.0000	6.6500	+17.699%	714	1,265	-21.805%
2026-04-27	5.4500	6.2000	5.4500	5.6500	+3.670%	32	681	-7.965%
2026-04-24	5.5500	5.7800	5.4300	5.4500	0.000%	25	668	-4.587%
2026-04-23	5.2200	5.7000	5.2200	5.4500	+17.457%	64	675	-4.587%
2026-04-22	4.6700	4.9500	4.6200	4.6400	-18.596%	73	648	+12.069%
2026-04-21	5.4000	5.7800	5.0000	5.7000	+3.825%	42	586	-8.772%
2026-04-20	7.5200	7.5200	5.4900	5.4900	+10.241%	225	586	-5.282%
2026-04-17	4.5000	4.9800	4.4000	4.9800	+15.545%	152	509	+4.418%
2026-04-16	4.7300	4.7300	4.3000	4.3100	-12.041%	119	359	+20.650%
2026-04-15	4.2500	5.4000	4.2500	4.9000	+11.364%	62	328	+6.122%
2026-04-14	4.0000	4.4000	4.0000	4.4000	+22.905%	27	301	+18.182%
2026-04-13	3.7500	3.7500	3.5500	3.5800	-16.744%	8	289	+45.251%
2026-04-10	4.2700	4.3000	4.2700	4.3000	-5.702%	16	287	+20.930%
2026-04-09	4.5600	4.5600	4.5600	4.5600	+30.286%	1	271	+14.035%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-32.692%	1	271	+48.571%
2026-04-07	5.0500	5.2000	5.0100	5.2000	+16.592%	27	272	0.000%
2026-04-06	4.3900	4.6000	4.3600	4.4600	-18.015%	83	245	+16.592%
2026-04-02	6.2000	6.2000	5.4400	5.4400	-10.526%	3	194	-4.412%
2026-04-01	6.0400	6.0800	5.5800	6.0800	-9.926%	16	194	-14.474%
2026-03-31	7.3500	8.0300	6.7500	6.7500	-25.824%	32	181	-22.963%
2026-03-30	7.8600	9.1000	7.8600	9.1000	+23.978%	8	182	-42.857%
2026-03-27	7.0100	7.3400	6.9800	7.3400	+36.940%	11	176	-29.155%
2026-03-26	5.2000	5.3600	5.2000	5.3600	-4.286%	3	171	-2.985%
2026-03-23	5.5500	5.6000	5.5500	5.6000	-3.448%	11	170	-7.143%
2026-03-20	5.8000	5.8000	5.8000	5.8000	+22.105%	1	167	-10.345%
2026-03-19	4.7500	4.7500	4.7500	4.7500	-6.863%	1	166	+9.474%
2026-03-18	5.1200	5.1200	5.1000	5.1000	+3.448%	12	166	+1.961%
2026-03-17	5.4200	5.4200	4.9300	4.9300	-18.242%	10	164	+5.477%
2026-03-13	6.0300	6.0300	6.0300	6.0300	-3.055%	10	166	-13.765%
2026-03-12	6.2200	6.2200	6.2200	6.2200	+3.667%	2	156	-16.399%
2026-03-11	6.0000	6.0000	6.0000	6.0000	-5.512%	45	154	-13.333%
2026-03-10	6.3500	6.3500	6.3500	6.3500	-0.781%	1	120	-18.110%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+2.073%	1	121	-18.750%
2026-03-05	6.2700	6.2700	6.2700	6.2700	+32.000%	1	121	-17.065%
2026-03-04	4.7500	4.7500	4.7500	4.7500	-25.197%	1	121	+9.474%
2026-03-03	6.6900	6.7100	6.3500	6.3500	-18.380%	28	121	-18.110%
2026-03-02	8.1500	8.2000	7.7800	7.7800	-12.486%	17	102	-33.162%
2026-02-27	8.0700	8.9600	8.0700	8.8900	+10.435%	10	108	-41.507%
2026-02-26	8.1000	8.1000	7.4600	8.0500	+6.623%	36	105	-35.404%
2026-02-25	7.5000	7.5500	7.5000	7.5500	-7.927%	12	64	-31.126%
2026-02-24	8.5000	8.5000	8.2000	8.2000	+1.235%	7	64	-36.585%
2026-02-23	8.1000	8.1000	8.1000	8.1000	-7.429%	2	60	-35.802%
2026-02-20	8.5900	8.7500	8.5900	8.7500	+9.238%	12	60	-40.571%
2026-02-19	8.2200	8.2200	8.0100	8.0100	-6.860%	2	68	-35.081%
2026-02-18	8.6000	8.6000	8.6000	8.6000	+0.585%	10	67	-39.535%
2026-02-17	9.6500	9.6500	8.5500	8.5500	-12.666%	32	77	-39.181%
2026-02-13	9.7900	9.7900	9.7900	9.7900	-1.904%	1	67	-46.885%
2026-02-12	9.0500	9.9800	8.7500	9.9800	+36.712%	36	67	-47.896%
2026-02-11	7.6700	7.6700	7.3000	7.3000	+3.399%	3	62	-28.767%
2026-02-06	7.7000	7.7000	7.0600	7.0600	-12.624%	3	60	-26.346%
2026-02-05	7.5000	8.0800	7.5000	8.0800	+43.262%	7	57	-35.644%
2026-01-30	5.4500	5.6400	4.0000	5.6400	+13.939%	9	59	-7.801%
2026-01-28	5.0000	5.0800	4.9500	4.9500	-8.163%	26	55	+5.051%
2026-01-27	5.3900	5.3900	5.3900	5.3900	-10.909%	1	57	-3.525%
2026-01-26	5.9000	6.0500	5.9000	6.0500	+12.454%	12	56	-14.050%
2026-01-23	5.3000	5.3800	5.3000	5.3800	+6.746%	2	46	-3.346%
2026-01-22	6.0000	6.0000	5.0400	5.0400	-27.482%	15	46	+3.175%
2026-01-21	5.6300	7.0600	5.6300	6.9500	+25.678%	19	31	-25.180%
2026-01-20	5.5300	5.5300	5.5300	5.5300	+1.468%	1	13	-5.967%
2026-01-16	5.9400	5.9400	5.4500	5.4500	-29.221%	5	16	-4.587%
2026-01-15	7.7000	7.7000	7.7000	7.7000	-9.412%	2	16	-32.468%
2026-01-13	8.5000	8.5000	8.5000	8.5000	+2.163%	1	14	-38.824%
2026-01-12	8.2900	8.3200	8.2900	8.3200	-10.538%	5	15	-37.500%
2026-01-08	9.3000	9.3000	9.3000	9.3000	-7.463%	6	12	-44.086%
2026-01-07	9.4100	10.0500	9.4100	10.0500	+2.446%	5	6	-48.259%
2026-01-05	9.8100	9.8100	9.8100	9.8100	0.000%	1	1	-46.993%

.dark-mode .dk7hhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dk7hhq{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717P60ASTS Jul 17 2026 60.00 Put (ASTS260717P00060000)option OPRA

ASTS20260717P60
ASTS Jul 17 2026 60.00 Put (ASTS260717P00060000)
option OPRA