Dark

ASTS20260821P40
ASTS Aug 21 2026 40.00 Put (ASTS260821P00040000)
option OPRA

EOD

Aug 10, 2026

0.06000.000%(0.0000)391

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0500	0.1000	0.0400	0.0600	0.000%	391	3,101	0.000%
2026-08-07	0.0600	0.0600	0.0500	0.0600	-33.333%	690	3,147	0.000%
2026-08-06	0.1300	0.1300	0.0800	0.0900	-30.769%	310	2,787	-33.333%
2026-08-05	0.2500	0.2500	0.1000	0.1300	-18.750%	249	2,603	-53.846%
2026-08-04	0.1000	0.2700	0.1000	0.1600	-44.828%	573	2,444	-62.500%
2026-08-03	0.9300	0.9300	0.2800	0.2900	-47.273%	377	2,346	-79.310%
2026-07-31	0.5000	0.7500	0.5000	0.5500	-15.385%	157	2,681	-89.091%
2026-07-30	0.8000	0.8800	0.6500	0.6500	-45.833%	82	2,727	-90.769%
2026-07-29	0.8200	1.2000	0.7400	1.2000	+16.505%	53	2,702	-95.000%
2026-07-28	0.9600	1.3000	0.8400	1.0300	+35.526%	301	2,692	-94.175%
2026-07-27	0.8300	0.9300	0.7600	0.7600	-25.490%	29	2,549	-92.105%
2026-07-24	0.9200	1.1000	0.9200	1.0200	+15.909%	109	2,545	-94.118%
2026-07-23	0.8900	0.9600	0.7700	0.8800	+11.392%	60	2,514	-93.182%
2026-07-22	0.7500	0.8100	0.6600	0.7900	+1.282%	71	2,478	-92.405%
2026-07-21	1.0400	1.0400	0.7200	0.7800	-34.454%	82	2,459	-92.308%
2026-07-20	1.2300	1.4000	1.0900	1.1900	-15.000%	92	2,451	-94.958%
2026-07-17	1.7000	1.7100	1.1200	1.4000	-22.222%	375	2,395	-95.714%
2026-07-16	0.9800	1.8500	0.7900	1.8000	+215.789%	1,834	2,229	-96.667%
2026-07-15	0.5500	0.6000	0.5500	0.5700	+9.615%	136	1,155	-89.474%
2026-07-14	0.4800	0.5500	0.4800	0.5200	-16.129%	117	1,101	-88.462%
2026-07-13	0.5300	0.6200	0.4800	0.6200	+34.783%	32	1,102	-90.323%
2026-07-10	0.5100	0.5200	0.4600	0.4600	-6.122%	10	1,078	-86.957%
2026-07-09	0.5200	0.5900	0.4900	0.4900	-5.769%	56	1,084	-87.755%
2026-07-08	0.5300	0.5700	0.5200	0.5200	+8.333%	4	1,050	-88.462%
2026-07-07	0.5200	0.6100	0.4800	0.4800	-2.041%	98	1,048	-87.500%
2026-07-06	0.4900	0.5300	0.4600	0.4900	-9.259%	160	1,030	-87.755%
2026-07-02	0.5000	0.5400	0.4800	0.5400	+22.727%	9	1,036	-88.889%
2026-07-01	0.4300	0.4600	0.3600	0.4400	0.000%	210	1,036	-86.364%
2026-06-30	0.5000	0.5100	0.4400	0.4400	-6.383%	23	908	-86.364%
2026-06-29	0.7100	0.7400	0.4700	0.4700	-45.349%	50	910	-87.234%
2026-06-26	1.1900	1.1900	0.8600	0.8600	-30.645%	19	920	-93.023%
2026-06-25	1.0600	1.4000	1.0600	1.2400	+4.202%	36	921	-95.161%
2026-06-24	1.0700	1.2300	1.0300	1.1900	+32.222%	377	892	-94.958%
2026-06-23	1.0100	1.0900	0.8100	0.9000	-5.263%	93	648	-93.333%
2026-06-22	0.8000	0.9500	0.8000	0.9500	+26.667%	53	649	-93.684%
2026-06-18	0.8600	0.8600	0.7500	0.7500	+11.940%	51	594	-92.000%
2026-06-17	0.7000	0.7500	0.6000	0.6700	-9.459%	56	594	-91.045%
2026-06-16	0.8200	0.8400	0.7400	0.7400	-12.941%	59	580	-91.892%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-18.269%	6	611	-92.941%
2026-06-12	1.0300	1.0600	1.0300	1.0400	+15.556%	16	609	-94.231%
2026-06-10	0.9000	0.9000	0.9000	0.9000	-10.891%	1	593	-93.333%
2026-06-09	1.0100	1.0100	1.0100	1.0100	+24.691%	1	593	-94.059%
2026-06-08	0.7600	0.8100	0.7600	0.8100	-7.955%	12	592	-92.593%
2026-06-05	0.8400	0.8900	0.8300	0.8800	+29.412%	15	592	-93.182%
2026-06-03	0.6800	0.6800	0.6800	0.6800	0.000%	5	591	-91.176%
2026-06-02	0.6800	0.6800	0.6800	0.6800	-23.596%	3	589	-91.176%
2026-06-01	0.8900	0.8900	0.8900	0.8900	+12.658%	2	586	-93.258%
2026-05-29	0.7000	0.8000	0.7000	0.7900	+71.739%	41	586	-92.405%
2026-05-28	0.4700	0.4700	0.4600	0.4600	-6.122%	5	598	-86.957%
2026-05-27	0.5000	0.5000	0.4700	0.4900	-15.517%	121	600	-87.755%
2026-05-26	0.5000	0.5800	0.4600	0.5800	-22.667%	9	590	-89.655%
2026-05-22	0.8500	0.8700	0.6700	0.7500	-16.667%	77	563	-92.000%
2026-05-21	1.1000	1.1700	0.9000	0.9000	-25.000%	51	521	-93.333%
2026-05-20	1.3000	1.3500	1.2000	1.2000	-22.581%	16	521	-95.000%
2026-05-18	1.3000	1.6700	1.3000	1.5500	-3.727%	35	524	-96.129%
2026-05-15	1.6500	1.6500	1.6100	1.6100	+0.625%	6	524	-96.273%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-14.894%	21	529	-96.250%
2026-05-13	1.9900	1.9900	1.7900	1.8800	-8.738%	15	553	-96.809%
2026-05-12	2.0400	2.3000	2.0400	2.0600	-1.905%	67	553	-97.087%
2026-05-11	2.1800	2.1800	2.0100	2.1000	-13.580%	88	553	-97.143%
2026-05-08	2.7600	2.7600	2.4300	2.4300	-17.065%	64	560	-97.531%
2026-05-07	2.8600	2.9500	2.8000	2.9300	+17.200%	7	504	-97.952%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-12.281%	2	497	-97.600%
2026-05-05	2.5500	2.8500	2.5500	2.8500	+23.913%	23	497	-97.895%
2026-05-04	2.3000	2.3000	2.3000	2.3000	+6.977%	2	496	-97.391%
2026-05-01	2.1500	2.1500	2.1500	2.1500	-17.939%	2	494	-97.209%
2026-04-29	2.3400	2.6200	2.3400	2.6200	+18.552%	42	494	-97.710%
2026-04-28	2.2800	2.2800	2.2100	2.2100	+9.950%	2	462	-97.285%
2026-04-27	2.1000	2.1000	1.9500	2.0100	+3.608%	100	462	-97.015%
2026-04-24	1.9500	1.9500	1.9000	1.9400	-1.020%	53	439	-96.907%
2026-04-23	1.8800	1.9600	1.8500	1.9600	+4.255%	111	436	-96.939%
2026-04-22	1.9000	1.9000	1.8800	1.8800	-12.558%	7	394	-96.809%
2026-04-20	2.3000	2.5000	2.1500	2.1500	+16.216%	94	387	-97.209%
2026-04-17	1.8300	1.8500	1.8300	1.8500	+3.352%	78	385	-96.757%
2026-04-08	1.7900	1.7900	1.7900	1.7900	-1.105%	13	358	-96.648%
2026-04-06	1.8100	1.8100	1.8100	1.8100	-23.629%	1	371	-96.685%
2026-04-01	2.3700	2.3700	2.3700	2.3700	-18.276%	1	371	-97.468%
2026-03-31	2.9000	2.9000	2.9000	2.9000	-10.769%	1	372	-97.931%
2026-03-30	3.0000	3.2700	3.0000	3.2500	+14.841%	73	373	-98.154%
2026-03-27	2.8300	2.8300	2.8300	2.8300	+24.670%	1	407	-97.880%
2026-03-26	2.2700	2.2700	2.2700	2.2700	-33.626%	1	407	-97.357%
2026-02-23	3.5500	3.5500	3.4200	3.4200	-5.000%	13	407	-98.246%
2026-02-13	3.6000	3.6000	3.6000	3.6000	+50.000%	10	384	-98.333%
2026-02-02	2.4000	2.4000	2.4000	2.4000	0.000%	1	384	-97.500%
2026-01-30	2.5000	2.5000	2.4000	2.4000	+11.111%	6	384	-97.500%
2026-01-28	2.3000	2.3000	2.1600	2.1600	-11.475%	6	390	-97.222%
2026-01-26	2.6000	2.6000	2.4400	2.4400	-6.154%	2	389	-97.541%
2026-01-21	2.6000	2.6000	2.6000	2.6000	+30.000%	2	388	-97.692%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-20.000%	1	388	-97.000%
2026-01-16	2.9000	2.9000	2.5000	2.5000	-18.567%	2	387	-97.600%
2026-01-15	3.0000	3.0700	3.0000	3.0700	-11.014%	7	387	-98.046%
2026-01-13	3.4500	3.4500	3.4500	3.4500	0.000%	5	381	-98.261%
2026-01-09	3.6700	3.7500	3.3300	3.4500	-10.390%	49	381	-98.261%
2026-01-08	3.9500	4.0000	3.7300	3.8500	+2.667%	324	335	-98.442%
2026-01-06	3.7500	3.7500	3.7500	3.7500	-6.250%	4	13	-98.400%
2026-01-05	4.8000	4.8000	4.0000	4.0000	-33.333%	2	9	-98.500%
2025-12-26	6.0000	6.0000	6.0000	6.0000	+14.286%	5	9	-99.000%
2025-12-24	5.2500	5.2500	5.2500	5.2500	+23.529%	1	3	-98.857%
2025-12-23	4.2500	4.2500	4.2500	4.2500	-37.223%	1	3	-98.588%
2025-12-18	6.7700	6.7700	6.7700	6.7700	0.000%	2	2	-99.114%

.dark-mode .ql4Hcy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ql4Hcy{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P40ASTS Aug 21 2026 40.00 Put (ASTS260821P00040000)option OPRA

ASTS20260821P40
ASTS Aug 21 2026 40.00 Put (ASTS260821P00040000)
option OPRA