Dark

ASTS20260717P90
ASTS Jul 17 2026 90.00 Put (ASTS260717P00090000)
option OPRA

EOD

Jul 15, 2026

23.77+14.554%(+3.02)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	20.5700	25.1300	20.1000	23.7700	+14.554%	83	1,273	0.000%
2026-07-14	20.6100	20.9500	18.3700	20.7500	-10.829%	96	2,958	+14.554%
2026-07-13	19.3000	23.3500	19.2600	23.2700	+38.512%	199	3,028	+2.149%
2026-07-10	16.5000	18.5900	16.5000	16.8000	+2.627%	337	3,082	+41.488%
2026-07-09	16.0200	18.3000	16.0200	16.3700	+4.268%	2,126	3,146	+45.205%
2026-07-08	17.6800	17.6800	14.7000	15.7000	-3.917%	68	3,717	+51.401%
2026-07-07	14.1900	16.4300	13.3800	16.3400	+36.167%	54	3,730	+45.471%
2026-07-06	9.1000	12.2500	9.1000	12.0000	+4.439%	49	3,750	+98.083%
2026-07-02	8.0000	11.4900	7.6000	11.4900	+19.688%	42	3,745	+106.876%
2026-07-01	9.3500	11.1100	7.2000	9.6000	+6.430%	62	3,745	+147.604%
2026-06-30	11.5500	11.5500	8.3500	9.0200	-10.070%	172	3,752	+163.525%
2026-06-29	15.7000	16.0900	10.0000	10.0300	-51.381%	97	3,642	+136.989%
2026-06-26	23.1800	23.1800	19.0500	20.6300	-17.972%	85	3,666	+15.221%
2026-06-25	22.7900	26.7000	22.7900	25.1500	+8.922%	119	3,710	-5.487%
2026-06-24	20.5500	23.9200	20.5500	23.0900	+16.147%	371	3,749	+2.945%
2026-06-23	19.9500	20.4800	16.5100	19.8800	+1.377%	82	3,933	+19.567%
2026-06-22	15.2500	20.0000	15.2500	19.6100	+33.401%	198	3,968	+21.214%
2026-06-18	14.5600	17.4100	14.5600	14.7000	+18.453%	276	4,043	+61.701%
2026-06-17	12.1100	13.9200	11.4000	12.4100	-15.864%	752	4,043	+91.539%
2026-06-16	13.5000	14.9100	11.8500	14.7500	+16.601%	103	3,544	+61.153%
2026-06-15	14.0000	14.2000	11.8000	12.6500	-21.962%	73	3,533	+87.905%
2026-06-12	11.2300	17.2000	11.2300	16.2100	+53.649%	192	3,525	+46.638%
2026-06-11	13.0000	13.3000	10.3300	10.5500	-23.772%	80	3,493	+125.308%
2026-06-10	12.5000	13.8800	12.3900	13.8400	+0.875%	1,187	3,452	+71.749%
2026-06-09	10.0500	15.1900	9.4800	13.7200	+13.859%	870	4,132	+73.251%
2026-06-08	10.9600	12.4500	10.7000	12.0500	-1.391%	731	3,594	+97.261%
2026-06-05	9.1800	13.1500	9.1800	12.2200	+51.801%	342	3,077	+94.517%
2026-06-04	9.5000	10.0000	7.6500	8.0500	-5.848%	69	3,076	+195.280%
2026-06-03	7.4500	8.7500	7.4500	8.5500	+27.994%	107	3,055	+178.012%
2026-06-02	8.6000	8.6000	6.6000	6.6800	-30.199%	277	3,039	+255.838%
2026-06-01	8.8000	11.0000	8.7000	9.5700	+17.279%	447	3,065	+148.380%
2026-05-29	7.1000	10.3300	7.1000	8.1600	+85.455%	520	2,969	+191.299%
2026-05-28	5.3000	5.6800	4.3000	4.4000	-12.871%	169	2,862	+440.227%
2026-05-27	6.7500	6.7500	5.0000	5.0500	-22.546%	144	2,820	+370.693%
2026-05-26	7.6900	7.7900	5.4900	6.5200	-31.368%	185	2,819	+264.571%
2026-05-22	10.9300	10.9300	9.1000	9.5000	-23.387%	424	2,586	+150.211%
2026-05-21	15.5000	15.5000	12.4000	12.4000	-19.793%	126	2,537	+91.694%
2026-05-20	16.7000	16.7000	14.9000	15.4600	-7.976%	134	2,537	+53.752%
2026-05-19	19.7500	21.4900	16.0500	16.8000	-6.667%	56	2,328	+41.488%
2026-05-18	17.7500	19.4000	17.2500	18.0000	-2.860%	151	2,328	+32.056%
2026-05-15	20.2000	20.2500	18.4200	18.5300	-0.108%	17	2,328	+28.278%
2026-05-14	19.8300	19.8300	18.5500	18.5500	-19.418%	19	2,328	+28.140%
2026-05-13	24.6500	24.6500	23.0200	23.0200	-6.117%	6	2,324	+3.258%
2026-05-12	22.4100	25.5000	22.4100	24.5200	+15.334%	46	2,324	-3.059%
2026-05-11	21.6900	21.6900	21.0500	21.2600	-13.189%	124	2,324	+11.806%
2026-05-08	27.9000	27.9000	24.4900	24.4900	-17.984%	56	2,325	-2.940%
2026-05-07	25.2500	29.8600	25.2500	29.8600	+14.494%	36	2,322	-20.395%
2026-05-06	26.6500	26.6500	25.6900	26.0800	-14.464%	39	2,322	-8.857%
2026-05-05	28.5000	30.4900	28.5000	30.4900	+14.195%	55	2,323	-22.040%
2026-05-04	26.7000	26.7000	26.7000	26.7000	+8.537%	1	2,316	-10.974%
2026-05-01	24.6000	24.6000	24.6000	24.6000	+2.500%	1	2,315	-3.374%
2026-04-30	24.2000	24.5000	23.9000	24.0000	-11.991%	2,011	2,315	-0.958%
2026-04-29	27.3300	27.3500	27.2700	27.2700	+9.738%	3	527	-12.835%
2026-04-28	23.4200	25.0000	23.4200	24.8500	+10.297%	23	526	-4.346%
2026-04-27	23.4400	23.5500	22.5300	22.5300	-2.678%	6	512	+5.504%
2026-04-24	21.6500	23.1500	21.6500	23.1500	+4.656%	14	506	+2.678%
2026-04-23	21.2000	22.1200	21.2000	22.1200	+15.328%	31	508	+7.459%
2026-04-22	19.0000	19.3300	19.0000	19.1800	-12.818%	21	494	+23.931%
2026-04-21	20.0300	22.0000	19.7000	22.0000	+3.578%	30	446	+8.045%
2026-04-20	23.0700	23.0700	21.2400	21.2400	+12.679%	64	446	+11.911%
2026-04-17	17.7500	18.8500	17.7000	18.8500	+11.538%	72	395	+26.101%
2026-04-16	17.7000	18.3500	16.7000	16.9000	-10.106%	86	332	+40.651%
2026-04-15	18.5000	19.6000	18.5000	18.8000	+3.753%	119	272	+26.436%
2026-04-14	16.1900	18.6500	16.1900	18.1200	+25.398%	139	240	+31.181%
2026-04-13	14.4500	14.4500	14.4500	14.4500	-12.952%	1	220	+64.498%
2026-04-10	15.9300	16.6000	15.4000	16.6000	-4.871%	132	220	+43.193%
2026-04-09	16.1500	17.7500	16.1500	17.4500	+9.404%	7	149	+36.218%
2026-04-08	13.7000	15.9500	13.7000	15.9500	-13.079%	9	148	+49.028%
2026-04-07	17.5200	19.0000	17.5100	18.3500	+9.749%	19	157	+29.537%
2026-04-06	16.8000	16.8000	16.2000	16.7200	-11.064%	50	155	+42.165%
2026-04-02	19.0500	19.0500	18.3300	18.8000	-10.263%	23	170	+26.436%
2026-04-01	20.1000	21.3900	19.3900	20.9500	-5.418%	59	170	+13.461%
2026-03-31	23.5000	24.8000	22.1500	22.1500	-17.505%	71	147	+7.314%
2026-03-30	25.0500	26.8500	25.0500	26.8500	+15.833%	4	108	-11.471%
2026-03-27	22.8000	23.2500	22.4500	23.1800	+16.776%	31	108	+2.545%
2026-03-26	19.8500	19.8500	19.8500	19.8500	+16.833%	1	105	+19.748%
2026-03-25	16.7900	17.3500	16.6500	16.9900	-19.858%	50	105	+39.906%
2026-03-24	21.2000	21.2000	21.2000	21.2000	+3.871%	1	76	+12.123%
2026-03-20	20.4100	20.4100	20.4100	20.4100	+8.276%	3	76	+16.463%
2026-03-19	18.8500	18.8500	18.8500	18.8500	+5.899%	1	75	+26.101%
2026-03-18	18.0000	18.0000	17.8000	17.8000	+1.714%	6	75	+33.539%
2026-03-17	17.5000	17.5000	17.5000	17.5000	-11.616%	1	75	+35.829%
2026-03-16	19.9600	19.9600	19.6500	19.8000	-4.348%	6	75	+20.051%
2026-03-13	20.7000	20.7000	20.7000	20.7000	+1.970%	1	69	+14.831%
2026-03-12	21.3900	21.4400	20.3000	20.3000	-3.379%	4	70	+17.094%
2026-03-11	20.0600	21.0100	20.0600	21.0100	-0.427%	13	68	+13.137%
2026-03-10	20.0600	21.3000	20.0600	21.1000	+6.835%	6	73	+12.654%
2026-03-06	19.4000	19.7500	19.4000	19.7500	+0.509%	6	72	+20.354%
2026-03-05	20.2700	20.2700	19.6500	19.6500	+3.204%	5	70	+20.967%
2026-03-03	21.3200	21.3200	19.0400	19.0400	-19.561%	20	72	+24.842%
2026-03-02	23.6700	23.6700	23.6700	23.6700	-2.593%	1	58	+0.422%
2026-02-20	24.3000	24.3000	24.3000	24.3000	-3.418%	1	57	-2.181%
2026-02-17	25.1600	25.1600	25.1600	25.1600	-3.231%	1	56	-5.525%
2026-02-12	25.8000	26.0000	25.8000	26.0000	+33.265%	11	56	-8.577%
2026-02-09	19.6000	19.6000	19.3000	19.5100	-4.597%	5	46	+21.835%
2026-02-06	21.2000	21.2000	20.4500	20.4500	+0.739%	3	47	+16.235%
2026-02-04	19.6000	21.1000	19.6000	20.3000	+24.540%	23	48	+17.094%
2026-02-03	16.3000	16.3000	16.3000	16.3000	-14.211%	2	37	+45.828%
2026-02-02	17.3000	19.0000	17.3000	19.0000	+9.258%	2	37	+25.105%
2026-01-30	17.3900	17.3900	17.3900	17.3900	+13.586%	1	36	+36.688%
2026-01-28	15.1400	15.3100	15.1400	15.3100	-8.597%	3	36	+55.258%
2026-01-27	16.7500	16.7500	16.7500	16.7500	-15.319%	1	36	+41.910%
2026-01-21	17.6000	20.0000	17.6000	19.7800	+18.443%	10	36	+20.172%
2026-01-20	16.5200	16.7000	16.5200	16.7000	-1.183%	33	42	+42.335%
2026-01-16	17.5000	17.5800	16.9000	16.9000	-20.471%	7	9	+40.651%
2026-01-15	21.6000	21.6000	21.2500	21.2500	-3.189%	6	9	+11.859%
2026-01-09	21.9500	21.9500	21.9500	21.9500	-13.922%	2	4	+8.292%
2026-01-05	27.4600	27.4600	25.5000	25.5000	0.000%	2	2	-6.784%

.dark-mode .v5q7Nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v5q7Nq{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717P90ASTS Jul 17 2026 90.00 Put (ASTS260717P00090000)option OPRA

ASTS20260717P90
ASTS Jul 17 2026 90.00 Put (ASTS260717P00090000)
option OPRA