Dark

ASTS20260821P100
ASTS Aug 21 2026 100.00 Put (ASTS260821P00100000)
option OPRA

EOD

Aug 10, 2026

31.80+0.347%(+0.11)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	29.9400	32.4500	29.9400	31.8000	+0.347%	30	3,382	0.000%
2026-08-07	31.6900	31.6900	31.6900	31.6900	+8.268%	1	3,372	+0.347%
2026-08-06	31.9000	31.9000	28.1500	29.2700	-10.215%	4	3,373	+8.644%
2026-08-05	33.4500	33.4500	31.3500	32.6000	+6.606%	7	3,375	-2.454%
2026-08-04	31.3000	33.3900	30.5700	30.5800	-15.338%	30	3,379	+3.990%
2026-08-03	38.9000	38.9000	36.0200	36.1200	-14.509%	11	3,398	-11.960%
2026-07-31	42.5900	42.5900	42.2500	42.2500	-0.822%	2	3,402	-24.734%
2026-07-30	43.8300	43.8300	42.6000	42.6000	-8.858%	5	3,402	-25.352%
2026-07-29	45.2800	46.7700	45.2800	46.7400	+7.325%	15	3,405	-31.964%
2026-07-28	46.7000	47.0000	43.0300	43.5500	+1.161%	12	3,400	-26.980%
2026-07-27	42.6000	43.0500	41.9000	43.0500	-2.756%	16	3,407	-26.132%
2026-07-24	44.1500	44.3600	44.1500	44.2700	+5.204%	6	3,408	-28.168%
2026-07-23	41.5400	42.0800	41.5400	42.0800	+10.301%	2	3,406	-24.430%
2026-07-21	41.0000	41.0000	36.9000	38.1500	-11.873%	19	3,407	-16.645%
2026-07-20	43.3900	43.3900	43.2900	43.2900	+6.155%	2	3,408	-26.542%
2026-07-17	45.1100	45.8500	40.5000	40.7800	-11.903%	27	3,409	-22.021%
2026-07-16	41.0700	46.3700	40.5600	46.2900	+34.956%	271	3,398	-31.303%
2026-07-15	35.0400	36.2700	34.3000	34.3000	+5.054%	30	3,514	-7.289%
2026-07-14	31.9800	32.8000	31.6100	32.6500	-6.661%	19	3,521	-2.603%
2026-07-13	31.2400	34.9800	31.2400	34.9800	+16.406%	31	3,530	-9.091%
2026-07-10	30.6300	30.9600	29.8400	30.0500	+2.630%	110	3,503	+5.824%
2026-07-09	29.6900	30.4100	28.8700	29.2800	-0.408%	29	3,441	+8.607%
2026-07-07	27.0300	29.7800	27.0300	29.4000	+13.426%	74	3,429	+8.163%
2026-07-06	25.6000	26.4000	25.6000	25.9200	+4.727%	101	3,412	+22.685%
2026-07-02	21.0900	24.9700	21.0900	24.7500	+7.609%	14	3,498	+28.485%
2026-07-01	23.7000	24.5900	20.4000	23.0000	+4.784%	51	3,498	+38.261%
2026-06-30	23.7900	23.7900	21.9000	21.9500	-5.591%	15	3,488	+44.875%
2026-06-29	28.3500	28.3500	23.2500	23.2500	-28.964%	57	3,490	+36.774%
2026-06-26	35.4500	35.4500	31.1500	32.7300	-11.421%	4,043	3,525	-2.841%
2026-06-25	37.4000	38.2500	36.1900	36.9500	+3.068%	6,517	6,603	-13.938%
2026-06-24	35.0000	35.9000	34.0500	35.8500	+20.181%	244	9,248	-11.297%
2026-06-23	32.6000	33.0000	29.2000	29.8300	-6.548%	28	9,251	+6.604%
2026-06-22	29.3000	31.9200	29.1000	31.9200	+18.004%	26	9,251	-0.376%
2026-06-18	28.2000	29.4500	27.0500	27.0500	+7.898%	10	9,254	+17.560%
2026-06-17	23.7500	25.5200	23.5000	25.0700	-4.313%	120	9,254	+26.845%
2026-06-16	26.5500	26.5900	26.2000	26.2000	+6.073%	3	9,348	+21.374%
2026-06-15	25.8100	26.3700	23.9200	24.7000	-10.572%	30	9,348	+28.745%
2026-06-12	22.3700	28.5000	22.3700	27.6200	+28.945%	137	9,331	+15.134%
2026-06-11	23.5400	23.5400	21.4200	21.4200	-16.459%	21	9,327	+48.459%
2026-06-10	23.7800	25.6400	23.7800	25.6400	+1.504%	1,540	9,324	+24.025%
2026-06-09	22.5000	27.1000	22.3900	25.2600	+7.489%	7,838	7,930	+25.891%
2026-06-08	23.0600	23.5100	22.3000	23.5000	+0.085%	62	738	+35.319%
2026-06-05	20.0000	24.5000	20.0000	23.4800	+27.609%	108	708	+35.434%
2026-06-04	19.1400	19.6300	18.3500	18.4000	-1.075%	36	715	+72.826%
2026-06-03	16.9400	18.7500	16.9400	18.6000	+16.614%	17	710	+70.968%
2026-06-02	17.3200	17.6000	15.9500	15.9500	-16.492%	61	700	+99.373%
2026-06-01	20.2500	21.4600	18.9000	19.1000	+8.154%	497	722	+66.492%
2026-05-29	16.9500	20.9000	16.8100	17.6600	+48.154%	448	388	+80.068%
2026-05-28	13.5000	14.0500	11.9200	11.9200	-7.093%	92	315	+166.779%
2026-05-27	14.3800	15.3000	12.8300	12.8300	-16.471%	110	272	+147.857%
2026-05-26	17.8000	17.8000	13.7400	15.3600	-20.208%	99	209	+107.031%
2026-05-22	19.3900	20.1300	19.1100	19.2500	-16.122%	15	188	+65.195%
2026-05-21	24.4500	25.0000	22.9500	22.9500	-14.206%	51	168	+38.562%
2026-05-20	26.1700	26.7500	26.1700	26.7500	-11.189%	3	168	+18.879%
2026-05-19	30.1200	30.1200	30.1200	30.1200	+0.400%	2	165	+5.578%
2026-05-18	30.0000	30.0000	30.0000	30.0000	+4.167%	1	165	+6.000%
2026-05-14	30.7000	30.7000	28.8000	28.8000	-11.602%	6	165	+10.417%
2026-05-13	34.9300	34.9300	32.5800	32.5800	-9.500%	11	145	-2.394%
2026-05-12	36.2500	36.2500	36.0000	36.0000	+15.090%	8	145	-11.667%
2026-05-11	33.3700	34.7100	31.2800	31.2800	-17.139%	11	145	+1.662%
2026-05-08	37.7000	37.9300	37.3500	37.7500	-6.974%	19	144	-15.762%
2026-05-05	38.6000	40.5800	38.6000	40.5800	+10.572%	23	143	-21.636%
2026-05-04	37.0000	37.0000	36.7000	36.7000	+4.173%	22	152	-13.351%
2026-05-01	35.2300	35.2300	35.2300	35.2300	-6.428%	17	150	-9.736%
2026-04-29	37.6500	37.6500	37.6500	37.6500	+7.326%	30	150	-15.538%
2026-04-28	34.4000	35.2200	34.4000	35.0800	+4.343%	81	169	-9.350%
2026-04-27	33.6200	33.6200	33.6200	33.6200	+5.657%	1	168	-5.413%
2026-04-24	31.8200	31.8200	31.8200	31.8200	+2.249%	9	167	-0.063%
2026-04-21	30.0000	31.2000	29.7600	31.1200	+0.387%	69	152	+2.185%
2026-04-20	37.0000	37.0000	31.0000	31.0000	+6.897%	18	152	+2.581%
2026-04-17	28.5500	29.0000	28.5500	29.0000	+9.310%	9	164	+9.655%
2026-04-16	27.3900	27.3900	26.5300	26.5300	-3.912%	18	160	+19.864%
2026-04-14	24.0000	27.6100	24.0000	27.6100	+18.498%	2	159	+15.176%
2026-04-13	23.3300	23.8000	23.0500	23.3000	-8.268%	73	159	+36.481%
2026-04-10	25.4000	25.4000	25.4000	25.4000	-2.868%	6	90	+25.197%
2026-04-09	26.1500	26.1500	26.1500	26.1500	+6.735%	1	96	+21.606%
2026-04-08	23.0000	24.8100	23.0000	24.5000	-4.483%	26	95	+29.796%
2026-04-06	25.2500	25.8500	25.1500	25.6500	-9.364%	5	86	+23.977%
2026-04-02	31.8000	31.8000	28.0000	28.3000	-19.716%	10	74	+12.367%
2026-03-30	35.2500	35.2500	35.2500	35.2500	+7.963%	1	74	-9.787%
2026-03-27	32.6500	32.6500	32.6500	32.6500	+17.785%	1	75	-2.603%
2026-03-26	27.7200	27.7200	27.7200	27.7200	+4.802%	3	75	+14.719%
2026-03-25	25.7500	26.4500	25.1000	26.4500	-10.034%	9	75	+20.227%
2026-03-24	30.2000	30.2000	29.4000	29.4000	-1.010%	5	75	+8.163%
2026-03-20	29.3400	29.7000	29.3400	29.7000	+9.312%	20	72	+7.071%
2026-03-18	26.9400	27.1700	26.9400	27.1700	+3.505%	7	76	+17.041%
2026-03-17	26.2500	26.2500	26.2500	26.2500	-16.614%	10	76	+21.143%
2026-03-12	31.3200	31.4800	31.3200	31.4800	+6.172%	7	86	+1.017%
2026-03-11	31.0200	31.0200	29.3700	29.6500	+3.238%	12	79	+7.251%
2026-03-06	26.4000	28.7200	26.4000	28.7200	+4.627%	3	77	+10.724%
2026-03-05	26.2600	27.4500	26.2600	27.4500	+12.731%	11	77	+15.847%
2026-03-04	25.8300	25.8300	24.3500	24.3500	-30.389%	13	67	+30.595%
2026-02-27	34.8000	34.9800	34.8000	34.9800	+10.000%	3	67	-9.091%
2026-02-26	31.8000	31.8000	31.8000	31.8000	-4.217%	1	68	0.000%
2026-02-20	33.2800	33.2800	33.2000	33.2000	-1.454%	2	67	-4.217%
2026-02-17	33.6900	33.6900	33.6900	33.6900	-3.880%	1	67	-5.610%
2026-02-13	35.2000	35.2000	35.0500	35.0500	-1.821%	3	65	-9.272%
2026-02-12	35.2600	35.7000	35.2600	35.7000	+30.007%	15	65	-10.924%
2026-02-04	26.2500	27.4600	26.2500	27.4600	+13.237%	11	66	+15.805%
2026-02-03	24.0000	24.2500	24.0000	24.2500	-7.795%	15	66	+31.134%
2026-02-02	26.0000	27.1500	26.0000	26.3000	+11.299%	21	66	+20.913%
2026-01-29	22.8000	23.6300	22.8000	23.6300	+5.022%	15	65	+34.575%
2026-01-28	23.8000	23.8000	22.5000	22.5000	-14.384%	20	64	+41.333%
2026-01-26	26.2500	26.2800	26.2500	26.2800	-1.794%	10	59	+21.005%
2026-01-22	26.7600	26.7600	26.7600	26.7600	+7.040%	1	49	+18.834%
2026-01-21	25.0000	25.0000	25.0000	25.0000	+4.167%	1	48	+27.200%
2026-01-20	24.0000	24.0000	24.0000	24.0000	+0.629%	6	47	+32.500%
2026-01-16	25.7500	25.7500	23.8500	23.8500	-18.462%	15	29	+33.333%
2026-01-15	29.2500	29.2500	29.2500	29.2500	-9.020%	1	29	+8.718%
2026-01-14	32.1500	32.1500	32.1500	32.1500	+1.902%	1	28	-1.089%
2026-01-12	31.5500	31.5500	31.5500	31.5500	-0.786%	1	29	+0.792%
2026-01-09	32.3000	32.3000	31.0100	31.8000	-0.842%	7	29	0.000%
2026-01-06	31.8400	32.2400	31.8400	32.0700	-24.238%	4	32	-0.842%
2025-12-31	41.2000	42.3300	41.2000	42.3300	+1.099%	55	5	-24.876%
2025-12-29	41.8700	41.8700	41.8700	41.8700	0.000%	5	5	-24.051%

.dark-mode .PDJrJ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDJrJ3{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P100ASTS Aug 21 2026 100.00 Put (ASTS260821P00100000)option OPRA

ASTS20260821P100
ASTS Aug 21 2026 100.00 Put (ASTS260821P00100000)
option OPRA