Dark

ASTS20260717P65
ASTS Jul 17 2026 65.00 Put (ASTS260717P00065000)
option OPRA

EOD

Jul 15, 2026

1.32+32.000%(+0.32)2,358

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.0000	2.2500	0.5900	1.3200	+32.000%	2,358	8,668	0.000%
2026-07-14	1.0000	1.2500	0.6000	1.0000	-42.857%	4,451	8,601	+32.000%
2026-07-13	0.8900	2.0800	0.6900	1.7500	+153.623%	3,850	7,388	-24.571%
2026-07-10	0.9200	1.3000	0.6700	0.6900	-31.000%	1,039	7,316	+91.304%
2026-07-09	1.1300	1.5800	0.8000	1.0000	-13.043%	1,886	7,006	+32.000%
2026-07-08	1.3200	1.5500	1.0900	1.1500	-28.571%	529	6,198	+14.783%
2026-07-07	0.9400	1.6200	0.9200	1.6100	+82.955%	2,188	6,178	-18.012%
2026-07-06	0.7400	1.0000	0.7000	0.8800	+6.024%	247	5,253	+50.000%
2026-07-02	0.7000	1.0500	0.5500	0.8300	+12.162%	308	5,213	+59.036%
2026-07-01	0.7900	0.9500	0.5300	0.7400	-1.333%	1,269	5,213	+78.378%
2026-06-30	1.4000	1.4000	0.7000	0.7500	-24.242%	1,552	4,496	+76.000%
2026-06-29	3.0000	3.0000	0.9300	0.9900	-71.875%	1,988	4,030	+33.333%
2026-06-26	5.8500	6.0300	3.0700	3.5200	-38.246%	260	3,376	-62.500%
2026-06-25	5.2000	6.8000	5.1600	5.7000	+11.765%	420	3,340	-76.842%
2026-06-24	4.1400	5.5000	4.1400	5.1000	+41.667%	480	3,282	-74.118%
2026-06-23	3.5000	4.2000	2.6300	3.6000	-2.174%	438	3,236	-63.333%
2026-06-22	2.3600	3.7700	2.3600	3.6800	+58.621%	991	3,144	-64.130%
2026-06-18	2.1800	3.3000	2.1800	2.3200	+11.538%	546	2,543	-43.103%
2026-06-17	2.2100	2.3500	1.7800	2.0800	-21.509%	268	2,543	-36.538%
2026-06-16	2.3000	2.8800	2.1700	2.6500	+21.005%	539	2,463	-50.189%
2026-06-15	2.9300	3.1300	2.0800	2.1900	-40.811%	397	2,538	-39.726%
2026-06-12	2.1500	4.3500	2.1500	3.7000	+60.173%	1,049	2,498	-64.324%
2026-06-11	2.9100	2.9800	2.0400	2.3100	-26.667%	349	2,202	-42.857%
2026-06-10	2.7000	3.1500	2.6800	3.1500	-1.563%	735	2,157	-58.095%
2026-06-09	2.1900	3.7400	2.1100	3.2000	+23.552%	463	1,978	-58.750%
2026-06-08	2.3800	2.7500	2.3500	2.5900	-10.690%	32	1,723	-49.035%
2026-06-05	2.0100	3.1200	1.8800	2.9000	+65.714%	213	1,710	-54.483%
2026-06-04	2.0800	2.0800	1.7400	1.7500	-3.315%	25	1,615	-24.571%
2026-06-03	1.8500	1.9200	1.4800	1.8100	+24.828%	46	1,601	-27.072%
2026-06-02	1.7500	1.7500	1.4000	1.4500	-36.681%	135	1,588	-8.966%
2026-06-01	2.1600	2.7000	2.0400	2.2900	+18.653%	100	1,605	-42.358%
2026-05-29	1.6300	2.6000	1.6300	1.9300	+101.042%	406	1,548	-31.606%
2026-05-28	1.1100	1.2000	0.9300	0.9600	-15.044%	76	1,456	+37.500%
2026-05-27	1.3600	1.3600	1.0600	1.1300	-25.166%	135	1,473	+16.814%
2026-05-26	1.8000	1.8000	1.1100	1.5100	-32.287%	1,314	1,471	-12.583%
2026-05-22	2.6700	2.7900	2.0500	2.2300	-29.206%	190	1,582	-40.807%
2026-05-21	4.3500	4.3500	3.1500	3.1500	-24.821%	129	1,561	-58.095%
2026-05-20	4.7300	5.0000	3.9800	4.1900	-13.251%	183	1,561	-68.496%
2026-05-19	5.8200	7.0000	4.5000	4.8300	-8.868%	105	1,558	-72.671%
2026-05-18	4.9000	6.0800	4.9000	5.3000	-7.343%	257	1,558	-75.094%
2026-05-15	6.9000	6.9000	5.3300	5.7200	+3.436%	58	1,558	-76.923%
2026-05-14	7.1400	7.1400	5.4000	5.5300	-26.267%	93	1,533	-76.130%
2026-05-13	8.3500	8.4300	7.3000	7.5000	-11.661%	25	1,437	-82.400%
2026-05-12	8.0000	9.5000	8.0000	8.4900	+15.510%	100	1,437	-84.452%
2026-05-11	7.6000	7.8500	7.1000	7.3500	-20.541%	130	1,437	-82.041%
2026-05-08	10.6500	10.8000	9.2000	9.2500	-20.601%	79	1,431	-85.730%
2026-05-07	9.0500	11.6500	8.7600	11.6500	+19.979%	123	1,427	-88.670%
2026-05-06	9.7500	10.1000	9.5000	9.7100	-15.565%	28	1,413	-86.406%
2026-05-05	10.1500	12.0000	10.1500	11.5000	+17.707%	124	1,399	-88.522%
2026-05-04	9.1000	10.0000	9.1000	9.7700	+11.657%	72	1,373	-86.489%
2026-05-01	8.3000	9.0000	8.3000	8.7500	+5.804%	9	1,322	-84.914%
2026-04-30	8.8500	8.9700	8.2700	8.2700	-14.566%	31	1,322	-84.039%
2026-04-29	9.5000	10.5900	9.5000	9.6800	+4.649%	144	1,340	-86.364%
2026-04-28	8.1500	9.3500	8.0500	9.2500	+23.498%	133	1,311	-85.730%
2026-04-27	8.2500	8.7500	7.4900	7.4900	-7.531%	40	1,277	-82.377%
2026-04-24	7.4100	8.1000	7.4100	8.1000	+8.000%	521	1,261	-83.704%
2026-04-23	7.1800	7.5000	7.1400	7.5000	+13.293%	32	788	-82.400%
2026-04-22	6.4500	6.6200	6.1000	6.6200	-15.128%	7	789	-80.060%
2026-04-21	7.1000	7.8000	6.5000	7.8000	+0.645%	135	747	-83.077%
2026-04-20	8.4000	8.6200	7.6000	7.7500	+17.424%	577	747	-82.968%
2026-04-17	5.8500	6.6000	5.8500	6.6000	+16.814%	22	405	-80.000%
2026-04-16	6.5200	6.5200	5.6500	5.6500	-14.394%	24	384	-76.637%
2026-04-15	6.5000	6.9000	6.5000	6.6000	+9.091%	13	364	-80.000%
2026-04-14	6.1000	6.6000	6.0500	6.0500	+22.222%	21	352	-78.182%
2026-04-13	4.9500	4.9500	4.9500	4.9500	-12.389%	35	339	-73.333%
2026-04-10	5.4000	5.9000	5.1500	5.6500	-6.457%	90	314	-76.637%
2026-04-09	5.6500	6.0400	5.4500	6.0400	+7.282%	50	274	-78.146%
2026-04-08	5.1800	5.7000	5.1800	5.6300	-13.518%	19	231	-76.554%
2026-04-07	6.7300	6.9500	6.3500	6.5100	+6.721%	44	244	-79.724%
2026-04-06	6.6000	6.6000	5.8600	6.1000	-13.475%	14	213	-78.361%
2026-04-02	8.7200	8.7200	6.8000	7.0500	-11.875%	7	217	-81.277%
2026-04-01	7.6100	8.0000	7.2200	8.0000	-6.651%	13	217	-83.500%
2026-03-31	10.0700	10.0700	8.5700	8.5700	-23.208%	8	213	-84.597%
2026-03-30	10.0200	11.1600	10.0200	11.1600	+19.231%	18	212	-88.172%
2026-03-27	8.5000	9.3800	8.5000	9.3600	+36.642%	7	200	-85.897%
2026-03-26	6.8500	6.8500	6.8500	6.8500	+14.740%	1	203	-80.730%
2026-03-25	6.3900	6.3900	5.9700	5.9700	-9.545%	3	202	-77.889%
2026-03-19	6.6000	6.6000	6.6000	6.6000	+4.762%	1	201	-80.000%
2026-03-18	6.9000	6.9000	6.3000	6.3000	-1.099%	3	200	-79.048%
2026-03-17	6.9000	6.9000	6.3700	6.3700	-15.852%	2	199	-79.278%
2026-03-16	7.5700	7.5700	7.5700	7.5700	-10.414%	1	200	-82.563%
2026-03-12	8.4500	8.4500	8.4500	8.4500	-4.520%	2	199	-84.379%
2026-03-09	8.8800	8.8800	8.8500	8.8500	+27.338%	2	197	-85.085%
2026-03-05	6.9500	6.9500	6.9500	6.9500	-0.997%	10	195	-81.007%
2026-03-04	7.0200	7.0200	7.0200	7.0200	-20.227%	1	185	-81.197%
2026-03-03	9.0700	9.0700	8.8000	8.8000	-12.871%	11	185	-85.000%
2026-03-02	10.8000	10.8000	10.0000	10.1000	-9.498%	19	176	-86.931%
2026-02-27	10.4400	11.1600	10.4400	11.1600	+8.878%	7	193	-88.172%
2026-02-26	9.5000	10.2500	9.5000	10.2500	-3.756%	17	186	-87.122%
2026-02-24	10.6500	10.6500	10.6500	10.6500	+3.398%	5	169	-87.606%
2026-02-23	10.3000	10.3000	10.3000	10.3000	+2.794%	2	164	-87.184%
2026-02-18	10.0200	10.0200	10.0200	10.0200	-13.247%	1	162	-86.826%
2026-02-13	11.5500	11.5500	11.5500	11.5500	-2.119%	1	160	-88.571%
2026-02-12	11.8000	11.8000	11.8000	11.8000	+33.333%	3	160	-88.814%
2026-02-09	8.8500	8.8500	8.8500	8.8500	-8.195%	5	160	-85.085%
2026-02-05	9.6400	9.6400	9.6400	9.6400	+14.353%	2	155	-86.307%
2026-02-04	8.2000	8.6000	8.2000	8.4300	+21.121%	11	153	-84.342%
2026-02-03	6.9300	6.9600	6.9300	6.9600	-2.657%	2	143	-81.034%
2026-01-30	6.5000	7.1500	6.5000	7.1500	+19.167%	26	143	-81.538%
2026-01-29	6.0000	6.0000	6.0000	6.0000	-4.000%	1	117	-78.000%
2026-01-28	6.6000	6.6000	6.2500	6.2500	-12.096%	13	116	-78.880%
2026-01-27	7.5000	7.6000	7.1000	7.1100	-2.603%	56	108	-81.435%
2026-01-26	7.2000	7.3000	7.2000	7.3000	+21.667%	37	57	-81.918%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-19.679%	10	20	-78.000%
2026-01-22	7.4700	7.4700	7.4700	7.4700	-3.737%	1	10	-82.329%
2026-01-16	7.7600	7.7600	7.7600	7.7600	-13.778%	2	8	-82.990%
2026-01-15	9.4700	9.4700	9.0000	9.0000	-11.504%	5	8	-85.333%
2026-01-13	10.1700	10.1700	10.1700	10.1700	-2.117%	1	6	-87.021%
2026-01-09	10.4900	10.4900	10.3900	10.3900	-7.644%	2	5	-87.295%
2026-01-07	11.2600	11.2600	11.2500	11.2500	-4.661%	3	4	-88.267%
2026-01-05	11.8000	11.8000	11.8000	11.8000	0.000%	1	1	-88.814%

.dark-mode .S7N61d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S7N61d{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717P65ASTS Jul 17 2026 65.00 Put (ASTS260717P00065000)option OPRA

ASTS20260717P65
ASTS Jul 17 2026 65.00 Put (ASTS260717P00065000)
option OPRA