Dark

ASTS20260717P75
ASTS Jul 17 2026 75.00 Put (ASTS260717P00075000)
option OPRA

EOD

Jul 15, 2026

8.20+26.739%(+1.73)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	5.7800	10.5000	5.7800	8.2000	+26.739%	241	5,263	0.000%
2026-07-14	6.2000	6.6800	4.8100	6.4700	-17.789%	559	5,605	+26.739%
2026-07-13	5.4700	8.8500	5.4700	7.8700	+76.854%	350	5,677	+4.193%
2026-07-10	4.7000	5.8000	4.3500	4.4500	-7.676%	810	5,818	+84.270%
2026-07-09	4.7700	6.0000	4.1500	4.8200	+1.474%	293	5,846	+70.124%
2026-07-08	5.6000	5.8000	4.0000	4.7500	-15.179%	301	5,872	+72.632%
2026-07-07	3.7000	5.6500	3.7000	5.6000	+72.308%	909	5,807	+46.429%
2026-07-06	2.2400	3.5000	2.2400	3.2500	+14.841%	481	5,604	+152.308%
2026-07-02	2.3600	3.5000	1.8000	2.8300	+13.655%	292	5,270	+189.753%
2026-07-01	2.6800	3.2000	1.7700	2.4900	+8.261%	527	5,270	+229.317%
2026-06-30	4.0200	4.0200	2.2700	2.3000	-22.559%	247	5,203	+256.522%
2026-06-29	5.7900	6.2000	2.9700	2.9700	-66.212%	785	5,214	+176.094%
2026-06-26	13.0000	13.0000	7.7000	8.7900	-28.768%	249	5,026	-6.712%
2026-06-25	12.0000	13.6300	11.8000	12.3400	+10.872%	144	4,979	-33.549%
2026-06-24	9.9000	11.7000	9.8500	11.1300	+28.671%	760	5,049	-26.325%
2026-06-23	9.7000	9.7000	6.7200	8.6500	+0.581%	219	4,656	-5.202%
2026-06-22	6.4500	8.6000	6.0000	8.6000	+50.613%	491	4,655	-4.651%
2026-06-18	5.2500	7.5000	5.2500	5.7100	+12.623%	561	4,387	+43.608%
2026-06-17	5.1500	5.4500	4.3000	5.0700	-16.885%	649	4,387	+61.736%
2026-06-16	5.5000	6.3800	4.8000	6.1000	+17.308%	221	4,144	+34.426%
2026-06-15	7.0500	7.0500	4.7800	5.2000	-31.034%	232	4,150	+57.692%
2026-06-12	4.6500	8.5000	4.6500	7.5400	+64.270%	610	4,121	+8.753%
2026-06-11	6.3500	6.3500	4.5400	4.5900	-29.924%	159	4,004	+78.649%
2026-06-10	6.5500	6.5500	5.4000	6.5500	+3.476%	118	3,955	+25.191%
2026-06-09	4.3500	7.2200	4.0800	6.3300	+19.434%	168	3,903	+29.542%
2026-06-08	5.3000	5.6000	4.9400	5.3000	-6.195%	83	3,862	+54.717%
2026-06-05	4.0300	6.1200	3.6300	5.6500	+58.708%	799	3,861	+45.133%
2026-06-04	4.0800	4.3600	3.3000	3.5600	-4.043%	80	3,808	+130.337%
2026-06-03	3.2500	3.8000	3.2000	3.7100	+21.242%	98	3,766	+121.024%
2026-06-02	3.5000	3.5500	2.9500	3.0600	-29.977%	117	3,729	+167.974%
2026-06-01	4.8000	5.1000	3.9900	4.3700	+15.608%	251	3,741	+87.643%
2026-05-29	3.4900	4.9400	3.3300	3.7800	+95.855%	387	3,710	+116.931%
2026-05-28	2.2000	2.4500	1.8800	1.9300	-14.222%	123	3,693	+324.870%
2026-05-27	2.2800	2.7100	2.1500	2.2500	-16.045%	114	3,701	+264.444%
2026-05-26	4.2500	4.2500	2.3000	2.6800	-38.391%	311	3,749	+205.970%
2026-05-22	5.3500	5.3500	4.0900	4.3500	-25.768%	303	3,953	+88.506%
2026-05-21	7.5700	7.5700	5.8600	5.8600	-26.750%	150	3,902	+39.932%
2026-05-20	8.6500	8.6500	7.3500	8.0000	-8.571%	122	3,902	+2.500%
2026-05-19	10.8500	12.1500	8.3300	8.7500	-4.372%	75	3,803	-6.286%
2026-05-18	9.0000	10.7000	9.0000	9.1500	-8.591%	182	3,803	-10.383%
2026-05-15	11.4200	11.5000	9.6700	10.0100	+0.100%	114	3,803	-18.082%
2026-05-14	11.6500	11.6600	9.5500	10.0000	-20.761%	217	3,814	-18.000%
2026-05-13	12.9500	12.9500	12.0000	12.6200	-9.143%	14	3,661	-35.024%
2026-05-12	13.2800	14.7200	13.0000	13.8900	+16.723%	48	3,661	-40.965%
2026-05-11	13.4000	13.4000	11.5000	11.9000	-17.073%	40	3,661	-31.092%
2026-05-08	16.2600	16.5700	14.3500	14.3500	-21.154%	30	3,657	-42.857%
2026-05-07	14.4000	18.2000	14.4000	18.2000	+16.967%	165	3,643	-54.945%
2026-05-06	15.7200	15.9000	15.2000	15.5600	-16.969%	17	3,575	-47.301%
2026-05-05	16.8300	18.8300	16.8300	18.7400	+18.608%	1,000	3,579	-56.243%
2026-05-04	15.6500	16.0000	15.0500	15.8000	+5.686%	254	2,695	-48.101%
2026-05-01	11.9600	15.0800	11.9600	14.9500	+11.567%	2,035	1,516	-45.151%
2026-04-30	15.1000	15.1000	13.4000	13.4000	-19.760%	170	1,516	-38.806%
2026-04-29	15.9000	16.7000	15.9000	16.7000	+13.220%	161	1,508	-50.898%
2026-04-28	14.5500	14.8000	14.3300	14.7500	+18.856%	29	1,513	-44.407%
2026-04-27	13.0500	13.6300	12.4100	12.4100	-4.244%	43	1,504	-33.924%
2026-04-24	12.6900	12.9600	12.1000	12.9600	+7.107%	528	1,484	-36.728%
2026-04-23	11.3000	12.5000	11.3000	12.1000	+14.043%	61	969	-32.231%
2026-04-22	10.4200	11.0000	10.4200	10.6100	-14.435%	18	965	-22.714%
2026-04-21	11.5500	12.6100	11.1000	12.4000	+3.333%	12	955	-33.871%
2026-04-20	13.5500	13.7900	12.0000	12.0000	+11.732%	761	955	-31.667%
2026-04-17	9.3100	10.8000	9.2500	10.7400	+8.595%	55	555	-23.650%
2026-04-16	10.5300	10.5300	9.5500	9.8900	-9.266%	92	502	-17.088%
2026-04-15	10.7500	11.4100	10.5500	10.9000	+9.000%	46	441	-24.771%
2026-04-14	8.6800	10.4800	8.6800	10.0000	+25.313%	102	399	-18.000%
2026-04-13	8.0100	8.0100	7.8500	7.9800	-12.308%	9	306	+2.757%
2026-04-10	8.6800	9.4000	8.6800	9.1000	-7.143%	11	301	-9.890%
2026-04-09	9.1000	9.9800	9.0200	9.8000	+5.376%	12	292	-16.327%
2026-04-08	8.7500	9.3000	8.7500	9.3000	-12.921%	3	282	-11.828%
2026-04-07	10.6400	11.0000	10.6400	10.6800	+12.421%	23	283	-23.221%
2026-04-06	10.3200	10.3200	9.2500	9.5000	-6.863%	142	266	-13.684%
2026-04-02	10.4500	11.2500	10.2000	10.2000	-17.742%	5	195	-19.608%
2026-04-01	11.8500	12.5000	11.3000	12.4000	-18.206%	97	195	-33.871%
2026-03-31	14.3500	15.1600	14.2500	15.1600	-11.345%	11	135	-45.910%
2026-03-30	15.1000	17.1800	15.1000	17.1000	+19.164%	50	130	-52.047%
2026-03-27	11.3700	14.3500	11.3700	14.3500	+29.279%	31	111	-42.857%
2026-03-26	11.1000	11.1000	11.1000	11.1000	+3.256%	1	93	-26.126%
2026-03-23	10.7500	10.7500	10.7500	10.7500	-0.463%	1	92	-23.721%
2026-03-19	10.8000	10.8000	10.8000	10.8000	+8.652%	1	91	-24.074%
2026-03-18	10.2500	10.5000	9.9400	9.9400	-0.897%	6	91	-17.505%
2026-03-17	10.0000	10.0300	10.0000	10.0300	-17.787%	3	89	-18.245%
2026-03-16	12.2000	12.2000	12.2000	12.2000	-4.464%	2	87	-32.787%
2026-03-13	12.7700	12.7700	12.7700	12.7700	+2.570%	1	85	-35.787%
2026-03-10	12.4500	12.4500	12.4500	12.4500	+0.565%	2	85	-34.137%
2026-03-05	11.6000	12.3800	11.6000	12.3800	+5.812%	5	83	-33.764%
2026-03-03	12.4500	12.4500	11.7000	11.7000	-22.517%	2	79	-29.915%
2026-03-02	15.3000	15.4000	14.9000	15.1000	-8.039%	39	78	-45.695%
2026-02-27	16.4200	16.4200	16.4200	16.4200	+15.228%	1	68	-50.061%
2026-02-26	14.2500	14.2500	14.2500	14.2500	-5.316%	1	67	-42.456%
2026-02-18	15.0500	15.0500	15.0500	15.0500	-11.262%	1	66	-45.515%
2026-02-13	16.9600	16.9600	16.9600	16.9600	-3.362%	1	66	-51.651%
2026-02-12	17.0300	17.5500	17.0000	17.5500	+29.904%	5	66	-53.276%
2026-02-11	13.5100	13.5100	13.5100	13.5100	+4.973%	2	63	-39.304%
2026-02-10	12.8700	12.8700	12.8700	12.8700	+3.958%	1	63	-36.286%
2026-02-09	12.3800	12.3800	12.3800	12.3800	-7.887%	1	62	-33.764%
2026-02-06	14.2500	14.2500	13.4400	13.4400	-4.748%	6	61	-38.988%
2026-02-05	14.1100	14.1100	14.1100	14.1100	+16.612%	2	57	-41.885%
2026-02-04	10.8700	13.2000	10.8700	12.1000	+7.365%	7	59	-32.231%
2026-02-02	11.2700	11.2700	11.2700	11.2700	+4.449%	1	56	-27.240%
2026-01-30	9.1700	10.7900	9.1700	10.7900	+30.000%	4	55	-24.004%
2026-01-28	8.9500	8.9700	8.3000	8.3000	-18.787%	35	53	-1.205%
2026-01-23	10.2200	10.2200	10.2200	10.2200	-16.571%	1	30	-19.765%
2026-01-21	12.2500	12.2500	12.2500	12.2500	+15.240%	1	31	-33.061%
2026-01-20	10.6300	10.6300	10.6300	10.6300	-0.654%	1	30	-22.860%
2026-01-16	10.7300	10.7300	10.7000	10.7000	-31.629%	2	29	-23.364%
2026-01-14	15.7500	15.8500	15.6500	15.6500	+5.529%	26	29	-47.604%
2026-01-12	14.8800	14.8800	14.8300	14.8300	+3.924%	3	3	-44.707%
2026-01-09	13.9000	14.2700	13.9000	14.2700	-17.562%	2	4	-42.537%
2026-01-07	17.3100	17.3100	17.3100	17.3100	+13.063%	1	2	-52.629%
2026-01-06	15.3300	15.3300	15.3100	15.3100	0.000%	2	1	-46.440%

.dark-mode .bP0Wj6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bP0Wj6{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717P75ASTS Jul 17 2026 75.00 Put (ASTS260717P00075000)option OPRA

ASTS20260717P75
ASTS Jul 17 2026 75.00 Put (ASTS260717P00075000)
option OPRA