Dark

ASTS20260821P105
ASTS Aug 21 2026 105.00 Put (ASTS260821P00105000)
option OPRA

EOD

Aug 10, 2026

36.46+0.802%(+0.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	36.4600	36.4600	36.4600	36.4600	+0.802%	3	234	0.000%
2026-08-07	36.1700	36.1700	36.1700	36.1700	-1.978%	2	237	+0.802%
2026-08-06	36.9000	36.9000	36.9000	36.9000	-0.806%	2	237	-1.192%
2026-08-05	37.3700	37.3700	37.0500	37.2000	-0.774%	20	237	-1.989%
2026-08-04	37.5200	37.5200	37.4900	37.4900	-9.137%	2	252	-2.747%
2026-08-03	41.0100	41.2600	41.0100	41.2600	-9.696%	3	254	-11.634%
2026-07-31	45.6800	45.6900	45.6800	45.6900	-5.345%	4	253	-20.201%
2026-07-30	48.2700	48.2700	48.2700	48.2700	-6.417%	1	254	-24.467%
2026-07-29	49.9500	51.5800	49.9500	51.5800	+4.097%	8	255	-29.314%
2026-07-28	50.9500	50.9500	49.5500	49.5500	+6.353%	5	253	-26.418%
2026-07-23	46.5900	46.5900	46.5900	46.5900	+11.061%	1	258	-21.743%
2026-07-21	41.9500	41.9500	41.9500	41.9500	-14.019%	1	259	-13.087%
2026-07-20	48.7900	48.7900	48.7900	48.7900	+0.164%	10	260	-25.272%
2026-07-17	48.7100	48.7100	48.7100	48.7100	-5.307%	1	260	-25.149%
2026-07-16	45.9500	51.4400	45.2100	51.4400	+27.643%	35	261	-29.121%
2026-07-15	38.9200	40.8200	38.9200	40.3000	+8.188%	5	275	-9.529%
2026-07-14	37.1000	37.2500	37.1000	37.2500	-3.020%	11	275	-2.121%
2026-07-13	37.7900	38.5300	37.7900	38.4100	+11.333%	11	265	-5.077%
2026-07-10	35.1200	35.5400	34.3500	34.5000	+0.058%	37	261	+5.681%
2026-07-09	33.7400	34.4800	33.7400	34.4800	+0.378%	3	241	+5.742%
2026-07-08	32.3500	34.3500	32.3500	34.3500	+1.778%	21	242	+6.143%
2026-07-07	31.6800	33.7500	31.6800	33.7500	+16.661%	89	241	+8.030%
2026-07-06	28.9300	28.9300	28.9300	28.9300	-0.482%	1	217	+26.028%
2026-07-02	29.0700	29.0700	29.0700	29.0700	+7.587%	1	215	+25.421%
2026-07-01	27.3500	27.3500	24.5600	27.0200	+3.644%	12	215	+34.937%
2026-06-30	26.0000	26.0700	25.9900	26.0700	-3.730%	18	207	+39.854%
2026-06-29	29.1200	29.1200	27.0800	27.0800	-23.911%	3	204	+34.638%
2026-06-26	39.8500	40.3000	35.5900	35.5900	-13.385%	66	205	+2.445%
2026-06-25	41.1300	43.5000	41.0500	41.0900	+5.984%	23	232	-11.268%
2026-06-24	38.1300	39.0900	38.1300	38.7700	+12.671%	74	229	-5.958%
2026-06-23	36.8400	36.8400	34.4100	34.4100	-4.496%	11	157	+5.958%
2026-06-22	32.8200	36.0300	32.8200	36.0300	+15.112%	16	150	+1.193%
2026-06-18	31.7900	32.5500	31.3000	31.3000	+5.815%	5	137	+16.486%
2026-06-17	29.5800	29.5800	29.5800	29.5800	+7.174%	10	137	+23.259%
2026-06-15	27.6000	27.6000	27.6000	27.6000	-13.750%	1	147	+32.101%
2026-06-12	29.0000	32.4000	29.0000	32.0000	+9.702%	30	147	+13.938%
2026-06-10	28.0500	29.1700	28.0500	29.1700	+1.922%	3	139	+24.991%
2026-06-09	23.5500	30.2000	23.1900	28.6200	+11.146%	8	136	+27.393%
2026-06-08	26.9500	26.9500	25.5000	25.7500	-8.036%	3	137	+41.592%
2026-06-05	26.0000	28.0000	25.4000	28.0000	+33.333%	13	137	+30.214%
2026-06-04	21.6500	21.6500	20.5500	21.0000	-4.545%	29	141	+73.619%
2026-06-03	20.5600	22.0000	20.5600	22.0000	+19.241%	30	137	+65.727%
2026-06-02	20.2500	20.2500	18.4500	18.4500	-19.573%	58	135	+97.615%
2026-06-01	22.3100	24.1500	21.4500	22.9400	+7.700%	57	173	+58.936%
2026-05-29	18.9500	23.4000	18.9500	21.3000	+50.636%	83	152	+71.174%
2026-05-28	15.2500	16.4000	14.0700	14.1400	-6.358%	23	147	+157.850%
2026-05-27	17.3500	17.8000	14.8400	15.1000	-15.642%	24	140	+141.457%
2026-05-26	17.2800	17.9000	16.0100	17.9000	-18.228%	82	126	+103.687%
2026-05-22	22.3800	22.3800	21.8900	21.8900	-17.552%	8	65	+66.560%
2026-05-21	27.8500	27.8500	26.5500	26.5500	-18.030%	2	65	+37.326%
2026-05-18	32.3900	32.3900	32.3900	32.3900	-7.192%	10	65	+12.566%
2026-05-15	34.9000	34.9000	34.9000	34.9000	-8.158%	1	67	+4.470%
2026-05-13	38.0000	38.0000	38.0000	38.0000	-8.057%	1	66	-4.053%
2026-05-04	41.3300	41.3300	41.3300	41.3300	+4.501%	1	65	-11.783%
2026-05-01	39.7000	39.7000	39.5000	39.5500	+9.861%	20	69	-7.813%
2026-04-27	35.9500	36.0000	35.9500	36.0000	+16.997%	30	69	+1.278%
2026-04-16	30.7700	30.7700	30.7700	30.7700	-2.006%	10	84	+18.492%
2026-04-14	30.7500	31.4000	30.7500	31.4000	+19.847%	2	74	+16.115%
2026-04-13	25.9500	26.2000	25.9500	26.2000	-8.870%	3	74	+39.160%
2026-04-10	28.7500	28.7500	28.7500	28.7500	-0.691%	1	75	+26.817%
2026-04-06	29.1500	29.1500	28.9500	28.9500	-11.468%	2	76	+25.941%
2026-04-01	32.8500	32.8500	32.7000	32.7000	-19.951%	4	76	+11.498%
2026-03-30	39.1500	40.8500	39.1500	40.8500	+37.542%	21	76	-10.747%
2026-03-25	29.7000	29.7000	29.7000	29.7000	-12.775%	1	81	+22.761%
2026-03-24	34.6800	34.6800	34.0500	34.0500	+7.177%	4	82	+7.078%
2026-03-23	31.7700	31.7700	31.7700	31.7700	-0.563%	1	80	+14.762%
2026-03-11	31.9500	31.9500	31.9500	31.9500	+8.305%	1	80	+14.116%
2026-03-05	29.5000	29.5000	29.5000	29.5000	+8.059%	10	80	+23.593%
2026-03-04	27.3000	27.3000	27.3000	27.3000	-21.866%	10	90	+33.553%
2026-03-03	34.9400	34.9400	34.9400	34.9400	-4.274%	10	90	+4.350%
2026-03-02	36.5000	36.5000	36.5000	36.5000	+0.968%	6	80	-0.110%
2026-02-25	35.7500	36.5000	35.7500	36.1500	-2.692%	5	80	+0.858%
2026-02-24	37.3500	37.3500	37.1500	37.1500	-2.365%	5	80	-1.857%
2026-02-23	38.0500	38.0500	38.0500	38.0500	+1.765%	29	75	-4.179%
2026-02-19	37.3900	37.3900	37.3900	37.3900	+13.855%	10	75	-2.487%
2026-02-11	32.9600	32.9600	32.8400	32.8400	+33.279%	2	65	+11.023%
2026-01-28	24.8600	24.8600	24.6400	24.6400	-8.741%	10	66	+47.971%
2026-01-23	27.0000	27.0000	27.0000	27.0000	-23.513%	1	56	+35.037%
2026-01-06	35.2900	35.7200	35.2900	35.3000	-12.840%	106	55	+3.286%
2025-12-22	40.7500	40.8000	40.5000	40.5000	0.000%	4	2	-9.975%

.dark-mode .XqGsR4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqGsR4{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P105ASTS Aug 21 2026 105.00 Put (ASTS260821P00105000)option OPRA

ASTS20260821P105
ASTS Aug 21 2026 105.00 Put (ASTS260821P00105000)
option OPRA