Dark

ASTS20260717P85
ASTS Jul 17 2026 85.00 Put (ASTS260717P00085000)
option OPRA

EOD

Jul 15, 2026

18.40+15.144%(+2.42)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	15.9000	20.2000	15.9000	18.4000	+15.144%	144	1,676	0.000%
2026-07-14	15.1800	16.0700	13.8400	15.9800	-9.615%	301	8,089	+15.144%
2026-07-13	13.7600	18.5500	13.3700	17.6800	+43.042%	428	8,281	+4.072%
2026-07-10	12.4000	14.2500	12.2700	12.3600	+6.644%	208	8,462	+48.867%
2026-07-09	11.4600	13.4100	11.1400	11.5900	-2.277%	983	8,428	+58.758%
2026-07-08	10.4700	12.6800	10.4700	11.8600	-1.413%	130	8,138	+55.143%
2026-07-07	10.5800	12.5200	9.7000	12.0300	+40.537%	327	8,120	+52.951%
2026-07-06	6.5900	8.9500	6.4900	8.5600	+11.169%	98	8,015	+114.953%
2026-07-02	6.4500	8.5000	5.1000	7.7000	+13.235%	104	8,034	+138.961%
2026-07-01	6.6000	7.5000	4.8100	6.8000	+13.333%	258	8,034	+170.588%
2026-06-30	8.3700	8.6000	5.8000	6.0000	-15.612%	243	8,032	+206.667%
2026-06-29	11.3500	11.6900	7.1100	7.1100	-54.914%	209	8,043	+158.790%
2026-06-26	21.1300	21.1300	14.8500	15.7700	-21.386%	60	8,032	+16.677%
2026-06-25	20.8000	22.2300	19.9000	20.0600	+7.158%	60	8,049	-8.275%
2026-06-24	17.0000	19.5800	17.0000	18.7200	+24.468%	105	8,091	-1.709%
2026-06-23	15.8500	15.8500	13.2200	15.0400	-4.143%	56	8,073	+22.340%
2026-06-22	14.3000	15.6900	13.6500	15.6900	+42.636%	75	8,072	+17.272%
2026-06-18	10.0000	13.7000	10.0000	11.0000	+12.590%	239	8,118	+67.273%
2026-06-17	9.5800	10.5500	8.4900	9.7700	-15.043%	284	8,118	+88.332%
2026-06-16	10.3000	11.5000	8.8100	11.5000	+15.811%	109	8,066	+60.000%
2026-06-15	11.3500	11.7000	9.0300	9.9300	-23.615%	190	8,035	+85.297%
2026-06-12	8.5600	13.9800	8.5600	13.0000	+58.537%	577	7,989	+41.538%
2026-06-11	10.9500	11.1100	8.1800	8.2000	-26.786%	72	7,890	+124.390%
2026-06-10	11.2000	11.2000	9.6000	11.2000	+3.226%	84	7,869	+64.286%
2026-06-09	8.0500	12.2000	7.2500	10.8500	+14.331%	241	7,851	+69.585%
2026-06-08	8.8000	9.8500	8.6500	9.4900	-2.866%	103	7,864	+93.888%
2026-06-05	7.3500	10.5800	7.3500	9.7700	+48.933%	728	7,850	+88.332%
2026-06-04	7.1300	8.0000	5.8500	6.5600	+0.153%	2,522	7,396	+180.488%
2026-06-03	5.7000	6.8000	5.7000	6.5500	+25.962%	324	7,334	+180.916%
2026-06-02	6.7000	6.7000	5.1000	5.2000	-29.919%	6,167	10,954	+253.846%
2026-06-01	7.1000	8.7500	6.3500	7.4200	+15.938%	371	11,027	+147.978%
2026-05-29	5.3000	8.2900	5.3000	6.4000	+88.235%	463	10,846	+187.500%
2026-05-28	3.9000	4.3700	3.4000	3.4000	-13.924%	163	10,742	+441.176%
2026-05-27	4.4000	4.8300	3.8400	3.9500	-21.000%	5,364	13,736	+365.823%
2026-05-26	6.1000	6.1000	4.2000	5.0000	-32.432%	6,009	16,463	+268.000%
2026-05-22	8.4200	8.5800	7.1500	7.4000	-26.000%	155	18,276	+148.649%
2026-05-21	12.0000	12.1100	10.0000	10.0000	-19.614%	121	18,250	+84.000%
2026-05-20	13.8200	13.8500	12.1500	12.4400	-9.855%	112	18,250	+47.910%
2026-05-19	15.2500	18.0000	13.0600	13.8000	-5.995%	141	18,190	+33.333%
2026-05-18	14.8000	16.5000	14.0000	14.6800	-4.052%	185	18,190	+25.341%
2026-05-15	17.9000	17.9500	14.7900	15.3000	+0.990%	4,905	18,190	+20.261%
2026-05-14	16.6500	16.6500	15.1000	15.1500	-20.263%	118	14,204	+21.452%
2026-05-13	18.7000	19.0000	18.7000	19.0000	-8.301%	9	14,202	-3.158%
2026-05-12	19.7000	21.6300	19.7000	20.7200	+16.732%	29	14,202	-11.197%
2026-05-11	18.2000	18.2400	17.3500	17.7500	-15.112%	14,101	14,202	+3.662%
2026-05-08	22.3600	22.3600	20.9100	20.9100	-14.583%	16	774	-12.004%
2026-05-07	24.4800	24.4800	24.4800	24.4800	+8.994%	2	770	-24.837%
2026-05-06	23.5900	23.5900	22.2000	22.4600	-13.946%	82	768	-18.077%
2026-05-05	22.8800	26.1000	22.8800	26.1000	+13.232%	152	701	-29.502%
2026-05-04	22.7400	23.0500	22.7400	23.0500	+10.817%	10	595	-20.174%
2026-05-01	20.6800	21.3500	20.5000	20.8000	+2.211%	5	590	-11.538%
2026-04-30	21.2200	21.2200	20.3500	20.3500	-9.556%	16	590	-9.582%
2026-04-29	22.5500	23.9500	22.5000	22.5000	+5.882%	88	582	-18.222%
2026-04-28	20.7700	21.2500	20.7700	21.2500	+7.053%	2	541	-13.412%
2026-04-27	19.8600	19.8600	19.8500	19.8500	+4.971%	22	541	-7.305%
2026-04-24	18.9300	18.9300	18.2500	18.9100	+1.394%	15	541	-2.697%
2026-04-23	17.3500	18.6500	17.3500	18.6500	+16.055%	35	546	-1.340%
2026-04-22	15.9000	16.4500	15.9000	16.0700	-12.377%	49	556	+14.499%
2026-04-21	17.1700	18.3400	17.1700	18.3400	+0.548%	77	513	+0.327%
2026-04-20	20.4500	21.2200	18.2400	18.2400	+12.941%	70	513	+0.877%
2026-04-17	14.5200	16.1500	14.5200	16.1500	+8.754%	138	451	+13.932%
2026-04-16	14.9000	14.9000	14.8500	14.8500	-6.955%	12	326	+23.906%
2026-04-15	16.0100	16.9500	15.8200	15.9600	+5.138%	109	327	+15.288%
2026-04-14	13.8000	15.6500	13.7400	15.1800	+26.711%	18	221	+21.212%
2026-04-13	13.7800	13.7800	11.9800	11.9800	-11.587%	8	218	+53.589%
2026-04-10	13.2800	14.1000	13.2500	13.5500	+1.498%	29	215	+35.793%
2026-04-08	13.5000	13.5000	13.3500	13.3500	-8.874%	103	200	+37.828%
2026-04-07	14.6500	14.6500	14.6500	14.6500	+6.006%	1	200	+25.597%
2026-04-06	15.1000	15.1000	13.8200	13.8200	-15.988%	20	201	+33.140%
2026-04-02	15.4500	16.5900	15.2500	16.4500	-8.101%	17	203	+11.854%
2026-04-01	17.1500	18.0200	16.4600	17.9000	-7.732%	146	203	+2.793%
2026-03-31	21.2200	21.4900	19.4000	19.4000	-17.059%	60	133	-5.155%
2026-03-30	20.9000	23.3900	20.9000	23.3900	+22.653%	18	98	-21.334%
2026-03-27	18.0000	19.3000	17.9500	19.0700	+15.576%	8	96	-3.513%
2026-03-26	15.0300	16.5000	15.0300	16.5000	+10.000%	16	93	+11.515%
2026-03-25	15.0000	15.0000	15.0000	15.0000	-16.667%	1	79	+22.667%
2026-03-24	18.0000	18.0000	18.0000	18.0000	+6.698%	8	78	+2.222%
2026-03-23	16.8700	16.8700	16.8700	16.8700	-3.600%	2	78	+9.069%
2026-03-20	17.3900	17.5000	17.3900	17.5000	+14.754%	20	76	+5.143%
2026-03-18	15.1500	15.2500	15.1500	15.2500	+3.041%	2	71	+20.656%
2026-03-17	14.8000	14.8000	14.8000	14.8000	-12.684%	2	73	+24.324%
2026-03-16	16.9900	16.9900	16.9500	16.9500	-2.810%	2	73	+8.555%
2026-03-05	15.4000	17.4400	15.4000	17.4400	-22.073%	34	73	+5.505%
2026-02-27	22.3800	22.3800	22.3800	22.3800	+16.079%	1	53	-17.784%
2026-02-26	20.3500	20.3500	19.2800	19.2800	-8.147%	63	52	-4.564%
2026-02-24	20.9900	20.9900	20.9900	20.9900	-7.939%	1	89	-12.339%
2026-02-17	23.0800	23.0800	22.8000	22.8000	-2.564%	5	88	-19.298%
2026-02-12	22.6000	23.4300	22.6000	23.4000	+37.485%	53	83	-21.368%
2026-02-09	17.0200	17.0200	17.0200	17.0200	-5.392%	1	33	+8.108%
2026-02-06	19.3100	19.3100	17.9900	17.9900	-10.050%	6	34	+2.279%
2026-02-05	19.9000	20.0000	19.9000	20.0000	+16.077%	2	34	-8.000%
2026-02-04	15.6000	17.8000	15.6000	17.2300	+18.501%	3	36	+6.790%
2026-02-03	14.4400	14.5400	14.4400	14.5400	-7.975%	20	34	+26.547%
2026-02-02	15.8000	15.8000	15.8000	15.8000	+10.105%	6	29	+16.456%
2026-01-30	14.1300	14.3500	14.1300	14.3500	+8.630%	6	29	+28.223%
2026-01-28	13.9100	13.9100	12.8900	13.2100	-18.001%	5	23	+39.288%
2026-01-27	16.1100	16.1100	16.1100	16.1100	-11.484%	1	26	+14.215%
2026-01-21	17.2000	18.2000	17.2000	18.2000	+23.139%	2	25	+1.099%
2026-01-20	14.7800	14.7800	14.7800	14.7800	-6.633%	1	23	+24.493%
2026-01-16	14.6600	15.8300	14.6600	15.8300	-19.440%	2	22	+16.235%
2026-01-15	19.6500	19.6500	19.6500	19.6500	-4.843%	2	22	-6.361%
2026-01-13	20.6500	20.6500	20.6500	20.6500	+4.398%	8	20	-10.896%
2026-01-12	19.7800	19.7800	19.7800	19.7800	+3.452%	5	12	-6.977%
2026-01-09	19.6900	19.6900	19.1200	19.1200	-13.288%	16	10	-3.766%
2026-01-08	22.0500	22.0500	22.0500	22.0500	-6.170%	6	21	-16.553%
2026-01-07	23.5000	23.5000	23.5000	23.5000	+14.244%	3	15	-21.702%
2026-01-06	20.5700	20.5700	20.5700	20.5700	0.000%	15	15	-10.549%

.dark-mode .TJFCh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJFCh6{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717P85ASTS Jul 17 2026 85.00 Put (ASTS260717P00085000)option OPRA

ASTS20260717P85
ASTS Jul 17 2026 85.00 Put (ASTS260717P00085000)
option OPRA