Dark

ASTS20260717P70
ASTS Jul 17 2026 70.00 Put (ASTS260717P00070000)
option OPRA

EOD

Jul 15, 2026

4.40+51.203%(+1.49)648

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.9300	5.8100	2.4000	4.4000	+51.203%	648	11,502	0.000%
2026-07-14	3.1300	3.3000	2.0000	2.9100	-35.333%	2,278	12,588	+51.203%
2026-07-13	2.3400	4.9500	2.2900	4.5000	+129.592%	2,245	13,272	-2.222%
2026-07-10	2.2600	3.0000	1.9300	1.9600	-20.648%	4,173	12,937	+124.490%
2026-07-09	2.4700	3.4000	1.9500	2.4700	-6.792%	1,372	11,814	+78.138%
2026-07-08	3.4000	3.4000	2.1400	2.6500	-17.445%	992	11,352	+66.038%
2026-07-07	2.0000	3.2200	2.0000	3.2100	+83.429%	1,138	11,179	+37.072%
2026-07-06	1.2500	2.0000	1.1800	1.7500	+11.465%	374	10,617	+151.429%
2026-07-02	1.2400	1.9700	1.0000	1.5700	+13.768%	379	10,409	+180.255%
2026-07-01	1.4300	1.7700	0.9800	1.3800	+1.471%	617	10,409	+218.841%
2026-06-30	2.3300	2.3300	1.3000	1.3600	-22.286%	318	10,425	+223.529%
2026-06-29	4.0000	4.1600	1.7100	1.7500	-70.238%	946	10,362	+151.429%
2026-06-26	9.1100	9.1100	5.1400	5.8800	-30.824%	344	10,584	-25.170%
2026-06-25	7.9000	10.0200	7.9000	8.5000	+11.842%	454	10,568	-48.235%
2026-06-24	6.1500	8.2300	6.1500	7.6000	+32.174%	551	10,621	-42.105%
2026-06-23	6.4300	6.4300	4.3200	5.7500	-3.035%	268	10,716	-23.478%
2026-06-22	3.8500	6.0000	3.8500	5.9300	+57.713%	725	10,666	-25.801%
2026-06-18	3.2500	5.1500	3.1500	3.7600	+12.239%	570	10,224	+17.021%
2026-06-17	3.4500	3.7500	2.9000	3.3500	-19.664%	604	10,224	+31.343%
2026-06-16	3.2800	4.3300	3.2600	4.1700	+19.143%	356	10,204	+5.516%
2026-06-15	4.7000	4.7000	3.2300	3.5000	-35.185%	711	10,007	+25.714%
2026-06-12	3.1000	6.2000	3.1000	5.4000	+63.636%	833	10,028	-18.519%
2026-06-11	4.5000	4.5000	3.2400	3.3000	-25.508%	140	9,783	+33.333%
2026-06-10	4.5000	4.5000	3.8800	4.4300	-0.449%	433	9,776	-0.677%
2026-06-09	3.1000	5.2800	2.8000	4.4500	+17.105%	190	9,603	-1.124%
2026-06-08	4.0000	4.0000	3.5000	3.8000	-5.000%	167	9,578	+15.789%
2026-06-05	2.5500	4.5000	2.5500	4.0000	+56.863%	1,138	9,535	+10.000%
2026-06-04	2.7900	3.0000	2.4000	2.5500	-4.135%	87	9,927	+72.549%
2026-06-03	2.4800	2.7500	2.1700	2.6600	+29.756%	110	9,898	+65.414%
2026-06-02	2.7500	2.7500	2.0000	2.0500	-35.331%	252	9,875	+114.634%
2026-06-01	2.7300	3.8000	2.7300	3.1700	+16.117%	1,151	10,001	+38.801%
2026-05-29	2.3300	3.6000	2.3300	2.7300	+105.263%	1,000	9,971	+61.172%
2026-05-28	1.5700	1.6700	1.3300	1.3300	-8.904%	206	9,680	+230.827%
2026-05-27	1.7900	1.9000	1.4600	1.4600	-23.158%	200	9,674	+201.370%
2026-05-26	2.5000	2.5000	1.6300	1.9000	-38.710%	245	9,729	+131.579%
2026-05-22	4.2000	4.2000	2.9900	3.1000	-29.545%	2,718	9,873	+41.935%
2026-05-21	6.0600	6.1400	4.4000	4.4000	-24.915%	322	9,641	0.000%
2026-05-20	6.4700	6.6800	5.5000	5.8600	-10.534%	138	9,641	-24.915%
2026-05-19	8.1500	9.1200	6.2000	6.5500	-7.746%	145	9,470	-32.824%
2026-05-18	6.6000	8.5000	6.6000	7.1000	-8.974%	299	9,470	-38.028%
2026-05-15	8.5500	9.0100	7.2200	7.8000	+2.632%	178	9,470	-43.590%
2026-05-14	9.4900	9.9500	7.4000	7.6000	-21.649%	222	9,442	-42.105%
2026-05-13	11.2000	11.2000	9.2000	9.7000	-13.393%	106	9,203	-54.639%
2026-05-12	11.3600	11.8300	9.9900	11.2000	+16.667%	405	9,203	-60.714%
2026-05-11	11.0000	11.0000	9.1000	9.6000	-19.124%	16,863	9,203	-54.167%
2026-05-08	13.7600	13.7600	11.7500	11.8700	-19.361%	3,807	17,636	-62.932%
2026-05-07	11.8500	14.7200	11.8500	14.7200	+17.291%	3,130	14,833	-70.109%
2026-05-06	12.6900	12.6900	12.1000	12.5500	-16.389%	10,487	12,067	-64.940%
2026-05-05	13.7200	15.1600	13.5000	15.0100	+18.938%	146	3,895	-70.686%
2026-05-04	12.5000	12.7100	11.8500	12.6200	+7.771%	75	3,903	-65.135%
2026-05-01	11.2000	11.7100	11.1500	11.7100	+6.843%	102	3,831	-62.425%
2026-04-30	11.6200	11.6600	10.7500	10.9600	-13.836%	19	3,831	-59.854%
2026-04-29	11.8000	13.3700	11.8000	12.7200	+8.997%	178	3,824	-65.409%
2026-04-28	10.5000	12.0800	10.3000	11.6700	+14.412%	3,182	3,773	-62.296%
2026-04-27	10.3500	11.1000	9.7500	10.2000	-1.449%	68	959	-56.863%
2026-04-24	9.7500	10.3500	9.4000	10.3500	+6.481%	66	949	-57.488%
2026-04-23	9.2000	10.0600	9.2000	9.7200	+17.108%	111	907	-54.733%
2026-04-22	8.5600	8.6800	8.1000	8.3000	-17.000%	12	828	-46.988%
2026-04-21	9.5500	10.2000	9.0100	10.0000	+5.152%	32	801	-56.000%
2026-04-20	12.0500	12.0500	9.5100	9.5100	+11.228%	149	801	-53.733%
2026-04-17	7.6800	8.6000	7.6800	8.5500	+14.611%	31	697	-48.538%
2026-04-16	7.8000	8.0900	7.3000	7.4600	-12.235%	27	683	-41.019%
2026-04-15	8.5000	9.1500	8.2000	8.5000	+2.410%	47	688	-48.235%
2026-04-14	7.5000	8.4000	6.9500	8.3000	+33.441%	63	705	-46.988%
2026-04-13	7.4500	7.4500	6.2200	6.2200	-17.067%	73	674	-29.260%
2026-04-10	6.9000	7.5000	6.8000	7.5000	-3.475%	14	679	-41.333%
2026-04-09	7.6900	7.7700	7.3000	7.7700	+5.714%	7	671	-43.372%
2026-04-08	6.7700	7.3700	6.6300	7.3500	-11.976%	27	668	-40.136%
2026-04-07	8.0900	8.9500	8.0900	8.3500	+7.742%	82	665	-47.305%
2026-04-06	7.8000	8.1500	7.3000	7.7500	-8.824%	50	666	-43.226%
2026-04-02	10.9500	10.9500	8.3900	8.5000	-13.968%	46	669	-48.235%
2026-04-01	9.5500	9.9000	9.1000	9.8800	-9.854%	39	669	-55.466%
2026-03-31	12.4800	12.6500	10.9300	10.9600	-22.048%	56	684	-59.854%
2026-03-30	12.3200	14.0600	12.2400	14.0600	+16.874%	40	653	-68.706%
2026-03-27	9.2700	12.0500	9.2700	12.0300	+37.172%	29	642	-63.425%
2026-03-26	8.1000	8.8000	8.1000	8.7700	+12.436%	10	629	-49.829%
2026-03-25	8.5000	8.5000	7.4000	7.8000	-19.003%	25	625	-43.590%
2026-03-24	9.5500	10.5400	9.5500	9.6300	-3.700%	15	617	-54.309%
2026-03-20	9.0400	10.0000	9.0400	10.0000	+20.919%	8	612	-56.000%
2026-03-19	8.6900	8.6900	8.2700	8.2700	-1.548%	4	614	-46.796%
2026-03-18	8.3000	8.4500	8.3000	8.4000	+2.439%	4	616	-47.619%
2026-03-17	8.3900	8.3900	8.2000	8.2000	-20.620%	3	618	-46.341%
2026-03-12	10.7400	11.0500	10.3300	10.3300	+0.291%	9	618	-57.406%
2026-03-10	10.3000	10.3000	10.3000	10.3000	-5.850%	1	611	-57.282%
2026-03-09	11.1500	11.1500	10.9400	10.9400	+3.697%	2	610	-59.781%
2026-03-06	10.5500	10.5500	10.5500	10.5500	+15.934%	1	609	-58.294%
2026-03-05	9.1000	9.1000	9.1000	9.1000	+13.892%	1	608	-51.648%
2026-03-04	8.4100	8.4100	7.9900	7.9900	-15.180%	8	607	-44.931%
2026-03-03	11.1100	11.5800	9.4200	9.4200	-22.660%	57	612	-53.291%
2026-03-02	12.7000	12.8000	12.1800	12.1800	-9.104%	28	570	-63.875%
2026-02-27	13.0000	13.4000	13.0000	13.4000	+10.288%	11	559	-67.164%
2026-02-26	12.9500	12.9500	11.6000	12.1500	-0.410%	4	548	-63.786%
2026-02-23	12.1000	12.2000	12.0000	12.2000	-10.228%	169	546	-63.934%
2026-02-17	13.5900	13.5900	13.5900	13.5900	-1.522%	2	385	-67.623%
2026-02-13	14.6500	14.6500	13.8000	13.8000	+17.347%	8	377	-68.116%
2026-02-11	11.7600	11.7600	11.7600	11.7600	+13.514%	3	377	-62.585%
2026-02-09	10.9200	10.9200	10.1400	10.3600	-2.264%	12	374	-57.529%
2026-02-06	11.6000	11.6000	10.6000	10.6000	-12.757%	7	366	-58.491%
2026-02-05	11.7000	12.1500	11.7000	12.1500	+18.537%	5	359	-63.786%
2026-02-04	8.5000	10.2500	8.5000	10.2500	+37.032%	25	360	-57.073%
2026-01-30	7.3000	7.4800	7.3000	7.4800	+0.403%	6	341	-41.176%
2026-01-28	8.0000	8.0000	7.4500	7.4500	-16.292%	10	336	-40.940%
2026-01-27	9.3000	9.3000	8.9000	8.9000	-1.657%	20	344	-50.562%
2026-01-26	8.9800	9.0500	8.9800	9.0500	+8.383%	6	344	-51.381%
2026-01-22	9.5000	9.5000	8.3500	8.3500	-16.500%	7	338	-47.305%
2026-01-21	8.4000	11.0000	8.4000	10.0000	+19.474%	19	333	-56.000%
2026-01-20	8.6000	8.6000	8.3700	8.3700	-2.105%	32	322	-47.431%
2026-01-16	8.6000	8.6000	8.5500	8.5500	-25.781%	6	319	-48.538%
2026-01-15	11.5200	11.5200	11.5200	11.5200	-6.341%	2	319	-61.806%
2026-01-13	12.3100	12.3100	12.3000	12.3000	+2.929%	18	318	-64.228%
2026-01-12	12.3300	12.3300	11.9500	11.9500	+8.145%	3	335	-63.180%
2026-01-09	11.9900	11.9900	11.0500	11.0500	-19.928%	303	332	-60.181%
2026-01-08	13.8000	13.8000	13.8000	13.8000	-8.000%	6	29	-68.116%
2026-01-07	14.5000	15.0000	14.5000	15.0000	+20.000%	2	23	-70.667%
2026-01-06	12.5000	12.5000	12.5000	12.5000	-8.223%	3	21	-64.800%
2026-01-05	13.6200	13.6200	13.6200	13.6200	0.000%	18	18	-67.695%

.dark-mode .gs1ZK2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gs1ZK2{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717P70ASTS Jul 17 2026 70.00 Put (ASTS260717P00070000)option OPRA

ASTS20260717P70
ASTS Jul 17 2026 70.00 Put (ASTS260717P00070000)
option OPRA