Dark

ASTS20260821P35
ASTS Aug 21 2026 35.00 Put (ASTS260821P00035000)
option OPRA

EOD

Aug 10, 2026

0.0200-60.000%(-0.0300)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0400	0.0800	0.0200	0.0200	-60.000%	75	1,422	0.000%
2026-08-07	0.0400	0.0600	0.0200	0.0500	+25.000%	76	1,429	-60.000%
2026-08-06	0.0500	0.0900	0.0300	0.0400	-20.000%	240	1,498	-50.000%
2026-08-05	0.0700	0.0700	0.0500	0.0500	-16.667%	169	1,569	-60.000%
2026-08-04	0.1000	0.1200	0.0600	0.0600	-45.455%	115	1,520	-66.667%
2026-08-03	0.2000	0.2000	0.1100	0.1100	-45.000%	108	1,524	-81.818%
2026-07-31	0.2700	0.2800	0.2000	0.2000	-44.444%	39	1,526	-90.000%
2026-07-30	0.4400	0.4400	0.3100	0.3600	-34.545%	53	1,527	-94.444%
2026-07-29	0.3700	0.5500	0.3500	0.5500	+27.907%	81	1,513	-96.364%
2026-07-28	0.4600	0.5200	0.3600	0.4300	+34.375%	27	1,481	-95.349%
2026-07-27	0.4700	0.4700	0.3100	0.3200	-33.333%	33	1,468	-93.750%
2026-07-24	0.4400	0.4800	0.4300	0.4800	+26.316%	25	1,477	-95.833%
2026-07-23	0.3800	0.4500	0.3500	0.3800	+11.765%	87	1,462	-94.737%
2026-07-22	0.3000	0.3400	0.3000	0.3400	-12.821%	8	1,458	-94.118%
2026-07-21	0.5000	0.5100	0.3300	0.3900	-35.000%	80	1,455	-94.872%
2026-07-20	0.6800	0.6800	0.5400	0.6000	-14.286%	277	1,479	-96.667%
2026-07-17	0.8400	0.8600	0.5600	0.7000	-22.222%	168	1,372	-97.143%
2026-07-16	0.6100	0.9300	0.3500	0.9000	+260.000%	903	1,383	-97.778%
2026-07-15	0.2600	0.2600	0.2500	0.2500	+4.167%	204	1,098	-92.000%
2026-07-14	0.2300	0.2500	0.2300	0.2400	-25.000%	10	1,049	-91.667%
2026-07-13	0.2000	0.3200	0.1800	0.3200	+28.000%	194	1,046	-93.750%
2026-07-10	0.2500	0.2500	0.2500	0.2500	0.000%	4	985	-92.000%
2026-07-09	0.2700	0.3000	0.2500	0.2500	-7.407%	70	985	-92.000%
2026-07-08	0.2700	0.2700	0.2700	0.2700	-10.000%	1	919	-92.593%
2026-07-07	0.2800	0.3000	0.2800	0.3000	+20.000%	16	919	-93.333%
2026-07-06	0.2500	0.2900	0.2500	0.2500	-21.875%	18	904	-92.000%
2026-07-02	0.2500	0.3200	0.2300	0.3200	+23.077%	158	836	-93.750%
2026-07-01	0.2400	0.3000	0.2200	0.2600	+4.000%	172	836	-92.308%
2026-06-30	0.2500	0.3000	0.2500	0.2500	0.000%	81	728	-92.000%
2026-06-29	0.3900	0.3900	0.2500	0.2500	-50.980%	32	655	-92.000%
2026-06-26	0.5400	0.5400	0.4500	0.5100	-20.313%	137	655	-96.078%
2026-06-25	0.7500	0.7500	0.6300	0.6400	0.000%	107	605	-96.875%
2026-06-24	0.5500	0.6400	0.5300	0.6400	+23.077%	37	589	-96.875%
2026-06-23	0.4400	0.5200	0.4100	0.5200	+4.000%	119	568	-96.154%
2026-06-22	0.4500	0.5100	0.3200	0.5000	+25.000%	24	465	-96.000%
2026-06-18	0.4500	0.4700	0.3400	0.4000	+8.108%	96	406	-95.000%
2026-06-17	0.3700	0.3700	0.3700	0.3700	-13.953%	4	406	-94.595%
2026-06-15	0.5300	0.5300	0.4300	0.4300	-31.746%	8	404	-95.349%
2026-06-12	0.5800	0.6700	0.5400	0.6300	+26.000%	26	399	-96.825%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-16.667%	1	392	-96.000%
2026-06-09	0.6200	0.6500	0.5300	0.6000	+1.695%	18	391	-96.667%
2026-06-05	0.6000	0.6000	0.5400	0.5900	+47.500%	41	381	-96.610%
2026-06-04	0.4400	0.4400	0.4000	0.4000	-14.894%	2	379	-95.000%
2026-06-03	0.4600	0.4700	0.4600	0.4700	+9.302%	7	377	-95.745%
2026-06-02	0.4200	0.4300	0.3200	0.4300	-12.245%	3	373	-95.349%
2026-05-29	0.4000	0.6400	0.4000	0.4900	+44.118%	34	373	-95.918%
2026-05-28	0.3400	0.3400	0.3400	0.3400	+13.333%	45	358	-94.118%
2026-05-27	0.3700	0.3700	0.3000	0.3000	+3.448%	96	358	-93.333%
2026-05-26	0.3200	0.3200	0.2900	0.2900	-42.000%	15	329	-93.103%
2026-05-22	0.5300	0.5600	0.4500	0.5000	-3.846%	141	325	-96.000%
2026-05-21	0.7300	0.7300	0.5100	0.5200	-33.333%	14	328	-96.154%
2026-05-20	0.7800	0.7800	0.7800	0.7800	-29.730%	3	328	-97.436%
2026-05-19	1.1100	1.1100	1.1100	1.1100	+16.842%	1	295	-98.198%
2026-05-18	0.9600	0.9800	0.9400	0.9500	+17.284%	76	295	-97.895%
2026-05-15	1.1500	1.1500	0.8100	0.8100	-8.989%	95	295	-97.531%
2026-05-14	1.1400	1.1400	0.8900	0.8900	-21.239%	73	294	-97.753%
2026-05-13	1.2500	1.2500	1.1300	1.1300	-13.740%	58	248	-98.230%
2026-05-12	1.5200	1.5200	1.3100	1.3100	+0.769%	24	248	-98.473%
2026-05-11	1.3100	1.4000	1.2700	1.3000	-14.474%	122	248	-98.462%
2026-05-08	1.5600	1.5600	1.5200	1.5200	-18.280%	42	297	-98.684%
2026-05-07	1.7500	1.8600	1.7500	1.8600	+24.000%	4	257	-98.925%
2026-05-06	1.7100	1.7100	1.5000	1.5000	-16.667%	44	256	-98.667%
2026-05-05	1.7300	1.8000	1.5700	1.8000	+24.138%	137	294	-98.889%
2026-05-04	1.4500	1.4500	1.4500	1.4500	+31.818%	10	200	-98.621%
2026-05-01	1.1000	1.1000	1.1000	1.1000	-18.519%	1	201	-98.182%
2026-04-30	1.3500	1.3500	1.3500	1.3500	-15.094%	1	201	-98.519%
2026-04-29	1.5800	1.6400	1.5800	1.5900	+6.000%	60	201	-98.742%
2026-04-28	1.4000	1.5000	1.4000	1.5000	+19.048%	11	234	-98.667%
2026-04-27	1.3500	1.3500	1.2600	1.2600	+0.800%	50	234	-98.413%
2026-04-24	1.2100	1.2500	1.2100	1.2500	+8.696%	3	229	-98.400%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-14.179%	1	228	-98.261%
2026-04-21	1.3500	1.3700	1.3400	1.3400	-7.586%	46	208	-98.507%
2026-04-20	1.9700	1.9700	1.3600	1.4500	+35.514%	75	208	-98.621%
2026-04-17	1.0700	1.0700	1.0700	1.0700	+0.943%	1	153	-98.131%
2026-04-16	1.1200	1.1200	1.0600	1.0600	-11.667%	90	153	-98.113%
2026-04-15	1.2500	1.2500	1.2000	1.2000	+3.448%	2	89	-98.333%
2026-04-10	1.1600	1.1600	1.1600	1.1600	+0.870%	3	87	-98.276%
2026-04-09	1.2000	1.2000	1.1500	1.1500	-4.167%	3	87	-98.261%
2026-04-08	1.1400	1.2000	1.1400	1.2000	-3.226%	14	85	-98.333%
2026-04-06	1.2400	1.2400	1.2400	1.2400	-37.056%	1	97	-98.387%
2026-03-31	1.9500	1.9700	1.9500	1.9700	-9.217%	4	96	-98.985%
2026-03-30	2.1700	2.1700	2.1700	2.1700	+49.655%	1	94	-99.078%
2026-03-26	1.4500	1.4500	1.4500	1.4500	0.000%	10	93	-98.621%
2026-03-24	1.4500	1.4500	1.4500	1.4500	-7.643%	1	94	-98.621%
2026-03-20	1.5000	1.5700	1.5000	1.5700	+22.656%	5	93	-98.726%
2026-03-18	1.2800	1.2800	1.2800	1.2800	-22.424%	2	97	-98.438%
2026-03-13	1.6500	1.6500	1.6500	1.6500	+3.125%	2	95	-98.788%
2026-03-04	1.6000	1.6000	1.6000	1.6000	-11.111%	2	95	-98.750%
2026-03-03	1.8000	1.8000	1.8000	1.8000	-17.431%	4	97	-98.889%
2026-03-02	2.3500	2.3500	2.1800	2.1800	-8.017%	6	97	-99.083%
2026-02-27	2.4500	2.4500	2.3700	2.3700	0.000%	9	97	-99.156%
2026-02-23	2.4600	2.4600	2.3700	2.3700	+7.240%	13	88	-99.156%
2026-02-19	2.2100	2.2100	2.2100	2.2100	-5.556%	1	75	-99.095%
2026-02-18	2.3900	2.3900	2.3400	2.3400	-13.011%	2	75	-99.145%
2026-02-17	2.6900	2.6900	2.6900	2.6900	-5.614%	1	77	-99.257%
2026-02-12	2.6900	2.8500	2.5700	2.8500	+32.558%	5	77	-99.298%
2026-02-11	2.1500	2.1500	2.1500	2.1500	+13.158%	2	77	-99.070%
2026-02-10	1.9000	1.9000	1.9000	1.9000	+7.955%	3	75	-98.947%
2026-02-04	1.6200	1.7600	1.6200	1.7600	+4.142%	2	75	-98.864%
2026-01-23	1.6900	1.6900	1.6900	1.6900	-5.056%	10	74	-98.817%
2026-01-21	1.7800	1.7800	1.7800	1.7800	+1.714%	2	64	-98.876%
2026-01-20	1.7500	1.7500	1.7500	1.7500	-27.083%	1	64	-98.857%
2026-01-09	2.3500	2.4000	2.3500	2.4000	-20.000%	20	63	-99.167%
2026-01-07	2.8600	3.0000	2.8600	3.0000	+28.755%	4	43	-99.333%
2026-01-06	2.3500	2.3500	2.3300	2.3300	-15.273%	2	39	-99.142%
2026-01-05	2.7100	2.7500	2.7100	2.7500	-14.063%	20	38	-99.273%
2026-01-02	3.8000	3.8000	3.2000	3.2000	-21.951%	16	38	-99.375%
2025-12-29	4.1000	4.1000	4.1000	4.1000	-6.606%	1	22	-99.512%
2025-12-26	4.2500	4.3900	4.2500	4.3900	+20.274%	4	21	-99.544%
2025-12-24	3.4000	3.6500	3.4000	3.6500	+14.063%	2	20	-99.452%
2025-12-23	3.2000	3.2000	3.2000	3.2000	-5.882%	1	20	-99.375%
2025-12-22	3.7500	3.8700	3.4000	3.4000	-31.313%	16	20	-99.412%
2025-12-18	4.8500	4.9500	4.8500	4.9500	0.000%	5	4	-99.596%

.dark-mode .qSCq41{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSCq41{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P35ASTS Aug 21 2026 35.00 Put (ASTS260821P00035000)option OPRA

ASTS20260821P35
ASTS Aug 21 2026 35.00 Put (ASTS260821P00035000)
option OPRA