Dark

ASTS20260717P95
ASTS Jul 17 2026 95.00 Put (ASTS260717P00095000)
option OPRA

EOD

Jul 15, 2026

28.40+8.397%(+2.20)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	25.6500	30.0000	25.6500	28.4000	+8.397%	19	1,086	0.000%
2026-07-14	25.1100	26.2000	23.0000	26.2000	-6.861%	111	2,766	+8.397%
2026-07-13	25.0900	28.1300	24.0000	28.1300	+29.215%	67	3,932	+0.960%
2026-07-10	22.7600	22.9500	21.7000	21.7700	-1.981%	65	3,976	+30.455%
2026-07-09	20.7000	22.2100	20.7000	22.2100	+7.659%	2,028	4,011	+27.870%
2026-07-08	18.8000	21.9400	18.4200	20.6300	-1.809%	58	4,139	+37.664%
2026-07-07	16.8800	21.0100	16.8800	21.0100	+31.972%	57	4,124	+35.174%
2026-07-06	13.0000	16.1500	13.0000	15.9200	+17.578%	45	4,135	+78.392%
2026-07-02	11.3700	15.0600	11.3700	13.5400	+34.059%	29	4,160	+109.749%
2026-07-01	13.2500	13.2500	10.1000	10.1000	-11.790%	14	4,160	+181.188%
2026-06-30	14.0900	14.4100	11.4500	11.4500	-13.910%	21	4,165	+148.035%
2026-06-29	20.8000	20.8000	13.3000	13.3000	-46.651%	115	4,166	+113.534%
2026-06-26	28.1500	28.1500	24.1000	24.9300	-15.805%	52	4,142	+13.919%
2026-06-25	30.0000	31.4200	29.3000	29.6100	+5.299%	204	4,135	-4.086%
2026-06-24	27.1300	28.7100	26.2000	28.1200	+21.207%	89	4,159	+0.996%
2026-06-23	23.5700	23.5700	21.1000	23.2000	-1.235%	101	4,186	+22.414%
2026-06-22	20.4200	23.4900	20.4200	23.4900	+17.922%	119	4,191	+20.903%
2026-06-18	17.0000	21.1900	17.0000	19.9200	+26.076%	2,308	4,857	+42.570%
2026-06-17	17.0300	17.1500	14.5000	15.8000	-11.781%	35	4,857	+79.747%
2026-06-16	15.7700	18.1200	15.7700	17.9100	+15.177%	21	4,844	+58.571%
2026-06-15	17.2600	17.9500	15.2500	15.5500	-21.226%	87	4,842	+82.637%
2026-06-12	13.3800	20.6700	13.3800	19.7400	+48.981%	12,121	10,850	+43.870%
2026-06-11	15.9100	15.9100	13.0700	13.2500	-21.690%	174	14,309	+114.340%
2026-06-10	15.9200	16.9500	15.5000	16.9200	+0.714%	167	14,297	+67.849%
2026-06-09	12.9000	18.4000	12.0000	16.8000	+10.381%	54	14,298	+69.048%
2026-06-08	14.1200	15.2200	14.0500	15.2200	+0.928%	38	14,300	+86.597%
2026-06-05	12.7000	16.3200	12.6700	15.0800	+47.698%	3,661	14,312	+88.329%
2026-06-04	11.3000	11.3000	9.6400	10.2100	-2.854%	64	11,293	+178.159%
2026-06-03	9.3000	10.8500	9.0000	10.5100	+24.379%	111	11,299	+170.219%
2026-06-02	11.3500	11.3500	8.3800	8.4500	-28.812%	260	11,338	+236.095%
2026-06-01	10.6700	13.5000	10.6700	11.8700	+15.918%	4,293	11,341	+139.259%
2026-05-29	9.4100	12.8200	9.0000	10.2400	+81.239%	501	7,512	+177.344%
2026-05-28	6.6500	7.2100	5.6500	5.6500	-14.394%	137	7,445	+402.655%
2026-05-27	7.9400	8.2800	6.3300	6.6000	-20.000%	74	7,338	+330.303%
2026-05-26	9.5000	9.5000	7.0000	8.2500	-30.085%	279	7,340	+244.242%
2026-05-22	12.9500	12.9500	11.4200	11.8000	-22.623%	67	7,222	+140.678%
2026-05-21	16.7500	17.8000	15.2500	15.2500	-15.746%	7,108	2,257	+86.230%
2026-05-20	18.2500	18.8000	18.1000	18.1000	-7.179%	57	2,257	+56.906%
2026-05-19	24.5000	25.3400	19.5000	19.5000	-14.286%	7	2,235	+45.641%
2026-05-18	20.2900	22.8000	20.2900	22.7500	+1.563%	20	2,235	+24.835%
2026-05-14	22.4000	22.4000	22.4000	22.4000	-14.012%	1	2,235	+26.786%
2026-05-13	27.6500	27.6500	26.0500	26.0500	-8.080%	14	2,225	+9.021%
2026-05-12	28.3400	28.3400	28.3400	28.3400	+14.044%	1	2,225	+0.212%
2026-05-11	24.8500	24.8500	24.8500	24.8500	-15.991%	25	2,225	+14.286%
2026-05-08	32.5500	32.5500	29.5800	29.5800	-2.053%	24	2,225	-3.989%
2026-05-06	30.2000	30.2000	30.2000	30.2000	-11.670%	1	2,220	-5.960%
2026-05-05	32.4000	34.2800	32.4000	34.1900	+11.769%	75	2,219	-16.935%
2026-05-04	31.2500	31.2500	30.5900	30.5900	+8.861%	2	2,230	-7.159%
2026-04-30	28.1000	28.3500	27.9000	28.1000	-10.224%	2,000	2,229	+1.068%
2026-04-29	31.3000	31.3000	31.3000	31.3000	+7.302%	5	229	-9.265%
2026-04-28	27.8700	29.1700	27.8700	29.1700	+10.325%	76	224	-2.640%
2026-04-27	27.6500	27.6500	26.4400	26.4400	+8.807%	8	192	+7.413%
2026-04-23	25.2900	25.2900	24.3000	24.3000	-8.475%	15	184	+16.872%
2026-04-20	26.1100	26.5600	26.0000	26.5500	+20.136%	19	171	+6.968%
2026-04-17	21.1100	22.1000	21.1100	22.1000	+3.030%	3	166	+28.507%
2026-04-16	21.0500	21.7000	21.0500	21.4500	+2.143%	3	163	+32.401%
2026-04-14	17.4400	21.4900	17.4400	21.0000	+25.000%	11	160	+35.238%
2026-04-13	17.5800	17.5800	16.8000	16.8000	-12.727%	19	153	+69.048%
2026-04-10	18.3500	19.2500	18.3500	19.2500	-1.028%	42	161	+47.532%
2026-04-09	19.4500	19.4500	19.4500	19.4500	+1.567%	30	121	+46.015%
2026-04-08	17.5700	19.1500	17.5700	19.1500	-10.304%	4	92	+48.303%
2026-04-07	20.4200	21.3500	20.4200	21.3500	+8.101%	19	93	+33.021%
2026-04-06	19.6700	19.7700	19.6500	19.7500	-11.475%	10	93	+43.797%
2026-04-02	21.3000	22.3100	21.3000	22.3100	-1.414%	21	63	+27.297%
2026-04-01	22.6300	22.6300	22.6300	22.6300	-19.837%	5	63	+25.497%
2026-03-30	28.2300	28.2300	28.2300	28.2300	+4.788%	8	61	+0.602%
2026-03-27	26.2900	27.0000	26.2900	26.9400	+29.519%	12	61	+5.419%
2026-03-26	21.1000	21.1000	20.8000	20.8000	+6.996%	7	57	+36.538%
2026-03-25	19.4400	19.4400	19.4400	19.4400	-12.036%	3	59	+46.091%
2026-03-19	22.0500	22.1000	22.0500	22.1000	+2.791%	8	62	+28.507%
2026-03-18	21.0000	21.5000	21.0000	21.5000	+5.911%	2	59	+32.093%
2026-03-17	20.3000	20.3000	20.3000	20.3000	-13.174%	1	57	+39.901%
2026-03-11	23.3800	23.3800	23.3800	23.3800	-2.583%	1	57	+21.471%
2026-03-06	24.0000	24.0000	24.0000	24.0000	+6.572%	2	60	+18.333%
2026-03-05	23.5000	23.5000	22.5200	22.5200	-3.761%	13	61	+26.110%
2026-03-03	25.1000	25.1000	23.2300	23.4000	-17.693%	5	54	+21.368%
2026-03-02	28.4700	28.4700	28.4300	28.4300	+8.181%	2	53	-0.106%
2026-02-26	26.2800	26.2800	26.2800	26.2800	+0.883%	3	51	+8.067%
2026-02-25	26.0500	26.0500	26.0500	26.0500	-7.788%	5	48	+9.021%
2026-02-12	28.3100	28.3100	28.2500	28.2500	+14.465%	2	48	+0.531%
2026-02-11	24.8300	24.8300	24.6800	24.6800	+2.833%	4	48	+15.073%
2026-02-10	24.0000	24.0000	24.0000	24.0000	+0.840%	2	48	+18.333%
2026-02-06	23.8000	23.8000	23.8000	23.8000	-2.459%	1	46	+19.328%
2026-02-05	24.4000	24.4000	24.4000	24.4000	+11.416%	1	47	+16.393%
2026-02-04	21.9000	21.9000	21.9000	21.9000	+12.078%	1	47	+29.680%
2026-02-03	19.6000	19.6000	19.4900	19.5400	-5.831%	3	48	+45.343%
2026-02-02	20.7500	20.7500	20.7500	20.7500	+14.388%	5	49	+36.867%
2026-01-28	18.1400	18.1400	18.1400	18.1400	-14.836%	7	49	+56.560%
2026-01-26	21.3000	21.3000	21.3000	21.3000	+14.516%	5	42	+33.333%
2026-01-23	18.6900	18.6900	18.6000	18.6000	-14.127%	45	42	+52.688%
2026-01-22	21.6600	21.6600	21.6600	21.6600	-5.826%	2	18	+31.117%
2026-01-21	23.2200	24.3500	22.3000	23.0000	+20.419%	23	18	+23.478%
2026-01-16	21.9000	21.9000	19.1000	19.1000	-22.984%	4	8	+48.691%
2026-01-15	25.1100	25.1100	23.9300	24.8000	-4.615%	3	8	+14.516%
2026-01-12	25.2000	26.0000	25.2000	26.0000	+2.970%	2	6	+9.231%
2026-01-09	24.9200	25.2500	24.9200	25.2500	0.000%	6	6	+12.475%

.dark-mode .SNGcWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNGcWq{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717P95ASTS Jul 17 2026 95.00 Put (ASTS260717P00095000)option OPRA

ASTS20260717P95
ASTS Jul 17 2026 95.00 Put (ASTS260717P00095000)
option OPRA