Dark

ASTS20260717P80
ASTS Jul 17 2026 80.00 Put (ASTS260717P00080000)
option OPRA

EOD

Jul 16, 2026

25.83+87.174%(+12.03)18,979

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	18.8000	26.6000	18.8000	25.8300	+87.174%	18,979	3,507	0.000%
2026-07-15	10.4000	15.2400	10.4000	13.8000	+22.667%	295	6,614	+87.174%
2026-07-14	10.5200	11.2500	8.8400	11.2500	-11.417%	615	8,830	+129.600%
2026-07-13	8.8000	13.4000	8.7100	12.7000	+53.012%	299	9,332	+103.386%
2026-07-10	8.9000	9.3900	7.8500	8.3000	+5.196%	583	9,545	+211.205%
2026-07-09	7.8500	9.6500	7.1000	7.8900	-2.713%	538	9,204	+227.376%
2026-07-08	7.2700	8.9000	6.8300	8.1100	-8.568%	143	9,162	+218.496%
2026-07-07	6.1000	8.8700	6.1000	8.8700	+59.532%	710	9,141	+191.206%
2026-07-06	4.0000	6.0000	4.0000	5.5600	+20.870%	527	9,275	+364.568%
2026-07-02	3.7900	5.7000	3.2000	4.6000	+10.843%	486	8,971	+461.522%
2026-07-01	4.0500	5.2500	3.0000	4.1500	+7.792%	410	8,971	+522.410%
2026-06-30	5.8700	6.0000	3.8000	3.8500	-19.624%	287	9,051	+570.909%
2026-06-29	9.3100	9.3100	4.7500	4.7900	-60.050%	406	8,974	+439.248%
2026-06-26	17.1600	17.1600	11.1000	11.9900	-24.828%	213	9,044	+115.430%
2026-06-25	16.5500	18.0500	15.6500	15.9500	+6.903%	402	9,057	+61.944%
2026-06-24	12.5500	15.5600	12.5500	14.9200	+29.739%	163	8,955	+73.123%
2026-06-23	12.0000	12.6300	9.2700	11.5000	-3.035%	113	8,971	+124.609%
2026-06-22	8.6000	12.0100	8.6000	11.8600	+44.634%	356	9,036	+117.791%
2026-06-18	6.8600	10.4000	6.6500	8.2000	+13.416%	963	8,733	+215.000%
2026-06-17	7.3500	8.0400	6.2500	7.2300	-16.028%	1,837	8,733	+257.261%
2026-06-16	7.2500	8.8500	6.9500	8.6100	+17.945%	19,566	8,741	+200.000%
2026-06-15	8.4100	8.9000	6.7100	7.3000	-27.723%	543	11,778	+253.836%
2026-06-12	6.8700	11.0600	6.8700	10.1000	+56.347%	11,482	11,672	+155.743%
2026-06-11	8.1000	8.1500	6.0900	6.4600	-22.169%	182	7,803	+299.845%
2026-06-10	8.6000	8.6000	7.2800	8.3000	-1.542%	1,203	7,727	+211.205%
2026-06-09	5.8000	9.6000	5.4500	8.4300	+15.479%	759	8,650	+206.406%
2026-06-08	6.7500	7.5000	6.7000	7.3000	-3.311%	614	7,998	+253.836%
2026-06-05	5.8000	8.3000	5.8000	7.5500	+59.283%	337	7,473	+242.119%
2026-06-04	5.1000	5.8800	4.5000	4.7400	-6.139%	230	7,429	+444.937%
2026-06-03	5.0000	5.2000	4.4000	5.0500	+29.487%	162	7,391	+411.485%
2026-06-02	4.8000	4.8000	3.8200	3.9000	-32.990%	188	7,318	+562.308%
2026-06-01	5.7200	6.8000	5.2500	5.8200	+16.400%	372	7,310	+343.814%
2026-05-29	4.0600	6.3800	4.0600	5.0000	+100.000%	713	7,162	+416.600%
2026-05-28	3.0000	3.1700	2.5000	2.5000	-11.348%	110	6,738	+933.200%
2026-05-27	3.3500	3.6000	2.8200	2.8200	-24.800%	164	6,761	+815.957%
2026-05-26	4.7000	4.7000	3.1500	3.7500	-36.007%	398	6,797	+588.800%
2026-05-22	6.8000	6.8000	5.5000	5.8600	-26.750%	336	11,018	+340.785%
2026-05-21	9.7700	9.9000	7.9500	8.0000	-20.160%	7,067	7,507	+222.875%
2026-05-20	11.1500	11.1500	9.7000	10.0200	-10.616%	58	7,507	+157.784%
2026-05-19	13.2600	13.8500	10.5000	11.2100	-8.340%	92	7,417	+130.419%
2026-05-18	12.1500	13.5000	11.4300	12.2300	-2.782%	50	7,417	+111.202%
2026-05-15	14.7900	14.7900	12.0000	12.5800	+0.640%	136	7,417	+105.326%
2026-05-14	14.5000	14.6200	12.2000	12.5000	-20.584%	7,424	7,292	+106.640%
2026-05-13	17.3500	17.3500	15.0000	15.7400	-8.061%	19	728	+64.104%
2026-05-12	16.8200	18.5900	16.8200	17.1200	+17.502%	34	728	+50.876%
2026-05-11	15.0600	15.5500	14.5000	14.5700	-18.830%	199	728	+77.282%
2026-05-08	19.9700	19.9700	17.9500	17.9500	-15.090%	3	586	+43.900%
2026-05-07	19.7800	21.4000	19.7800	21.1400	+11.263%	49	587	+22.185%
2026-05-06	21.0100	21.0100	18.3400	19.0000	-13.004%	10	547	+35.947%
2026-05-05	20.3500	22.3100	20.2600	21.8400	+12.461%	54	539	+18.269%
2026-05-04	19.1200	19.4200	18.7900	19.4200	+11.802%	12	535	+33.007%
2026-05-01	18.1200	18.1200	16.9700	17.3700	+4.199%	9	525	+48.705%
2026-04-30	18.3200	18.3200	16.6700	16.6700	-13.358%	61	525	+54.949%
2026-04-29	19.5900	20.1400	19.2400	19.2400	+4.850%	41	468	+34.252%
2026-04-28	16.6300	18.3500	16.6300	18.3500	+18.387%	52	458	+40.763%
2026-04-27	16.5300	16.5400	15.1000	15.5000	-3.125%	7	438	+66.645%
2026-04-24	15.1000	16.1000	15.1000	16.0000	+5.960%	27	439	+61.438%
2026-04-23	14.0000	15.5000	13.9200	15.1000	+14.221%	94	418	+71.060%
2026-04-22	13.3000	13.6800	13.0500	13.2200	-13.311%	21	355	+95.386%
2026-04-21	14.2000	15.4500	13.7500	15.2500	+1.802%	19	344	+69.377%
2026-04-20	18.0000	18.0000	14.9000	14.9800	+13.057%	92	344	+72.430%
2026-04-17	11.8500	13.2500	11.8500	13.2500	+11.345%	17	275	+94.943%
2026-04-16	12.5500	12.9400	11.8500	11.9000	-12.307%	13	270	+117.059%
2026-04-15	12.8700	13.9500	12.8700	13.5700	+6.515%	63	266	+90.346%
2026-04-14	11.1500	12.8600	10.9100	12.7400	+29.472%	25	236	+102.747%
2026-04-13	11.5000	11.5000	9.6800	9.8400	-14.435%	32	232	+162.500%
2026-04-10	11.1000	11.5000	10.7000	11.5000	-5.892%	8	222	+124.609%
2026-04-09	11.0000	12.2200	11.0000	12.2200	+9.302%	36	225	+111.375%
2026-04-08	10.6400	11.4500	10.6400	11.1800	-8.735%	5	215	+131.038%
2026-04-07	12.2500	12.2500	12.2500	12.2500	+6.245%	1	212	+110.857%
2026-04-06	12.6200	12.6200	11.4300	11.5300	-8.854%	19	211	+124.024%
2026-04-02	15.6900	15.6900	12.6500	12.6500	-15.947%	7	212	+104.190%
2026-04-01	13.9500	15.1000	13.8000	15.0500	-6.638%	30	212	+71.628%
2026-03-31	17.3000	18.3500	16.1200	16.1200	-17.755%	17	200	+60.236%
2026-03-30	18.2000	19.6000	18.2000	19.6000	+14.754%	61	200	+31.786%
2026-03-27	16.2000	17.0800	16.2000	17.0800	+30.481%	5	205	+51.230%
2026-03-26	12.9000	13.0900	12.9000	13.0900	-9.349%	3	203	+97.326%
2026-03-24	14.2000	14.4400	14.2000	14.4400	+2.703%	2	202	+78.878%
2026-03-23	13.7500	14.2800	13.7500	14.0600	-4.419%	5	200	+83.713%
2026-03-20	14.0000	14.7100	14.0000	14.7100	+16.746%	16	198	+75.595%
2026-03-19	12.6500	12.6500	12.6000	12.6000	+3.025%	11	183	+105.000%
2026-03-18	12.6000	12.6000	12.2300	12.2300	-1.132%	51	173	+111.202%
2026-03-17	12.3700	12.3700	12.3700	12.3700	-19.414%	1	123	+108.812%
2026-03-12	15.2500	15.4600	15.2500	15.3500	+3.367%	4	122	+68.274%
2026-03-10	14.8500	14.8500	14.8500	14.8500	-3.068%	1	124	+73.939%
2026-03-09	16.2400	16.2400	15.3100	15.3200	+6.760%	5	125	+68.603%
2026-03-06	14.3500	14.3500	14.3500	14.3500	-1.981%	1	124	+80.000%
2026-03-05	14.6400	14.6400	14.6400	14.6400	+26.316%	1	124	+76.434%
2026-03-04	11.5800	11.5900	11.5800	11.5900	-16.918%	2	123	+122.865%
2026-03-03	16.2500	16.2500	13.9500	13.9500	-20.057%	4	123	+85.161%
2026-03-02	18.0000	18.0000	17.3000	17.4500	-10.513%	18	125	+48.023%
2026-02-27	18.6500	19.5000	18.6200	19.5000	+15.385%	43	112	+32.462%
2026-02-26	16.4800	16.9500	16.4300	16.9000	-6.475%	54	122	+52.840%
2026-02-24	18.0700	18.0700	18.0700	18.0700	+3.257%	1	130	+42.944%
2026-02-23	18.7000	18.8500	17.5000	17.5000	-4.632%	3	129	+47.600%
2026-02-19	18.3000	18.3500	18.3000	18.3500	+4.857%	9	126	+40.763%
2026-02-18	17.5000	17.5000	17.5000	17.5000	-6.417%	6	117	+47.600%
2026-02-17	18.7000	18.7000	18.7000	18.7000	-7.426%	2	118	+38.128%
2026-02-13	20.2000	20.2000	20.2000	20.2000	+1.508%	1	119	+27.871%
2026-02-12	19.6000	20.5000	19.2700	19.9000	+25.949%	142	119	+29.799%
2026-02-06	16.6600	16.6600	15.8000	15.8000	-4.704%	9	75	+63.481%
2026-02-05	16.7000	16.7000	15.6900	16.5800	+6.487%	11	80	+55.790%
2026-02-04	14.5000	15.6200	14.5000	15.5700	+23.866%	9	80	+65.896%
2026-02-03	12.5700	12.5700	12.5700	12.5700	-3.972%	1	71	+105.489%
2026-02-02	13.0900	13.0900	13.0900	13.0900	+1.159%	2	71	+97.326%
2026-01-30	11.0000	12.9400	11.0000	12.9400	+15.536%	11	69	+99.614%
2026-01-28	12.1800	12.1800	11.2000	11.2000	-6.276%	8	69	+130.625%
2026-01-23	12.0200	12.0200	11.9500	11.9500	-11.873%	7	61	+116.151%
2026-01-21	11.7900	13.5600	11.7900	13.5600	+6.520%	32	62	+90.487%
2026-01-20	12.4500	13.0000	11.8000	12.7300	+2.331%	18	34	+102.907%
2026-01-16	12.2500	12.5500	12.1000	12.4400	-26.824%	31	22	+107.637%
2026-01-15	17.0000	17.0000	17.0000	17.0000	-4.602%	6	22	+51.941%
2026-01-14	17.7900	17.8200	17.7000	17.8200	+9.191%	4	16	+44.949%
2026-01-09	16.3200	16.3200	16.3200	16.3200	-13.422%	10	13	+58.272%
2026-01-07	18.8500	18.8500	18.8500	18.8500	+7.469%	1	3	+37.029%
2026-01-06	17.9200	17.9200	17.5400	17.5400	-11.637%	2	2	+47.263%
2026-01-05	20.2000	20.2000	19.8500	19.8500	0.000%	2	1	+30.126%

.dark-mode .ZQTCJn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZQTCJn{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717P80ASTS Jul 17 2026 80.00 Put (ASTS260717P00080000)option OPRA

ASTS20260717P80
ASTS Jul 17 2026 80.00 Put (ASTS260717P00080000)
option OPRA