Dark

ASTS20260821P45
ASTS Aug 21 2026 45.00 Put (ASTS260821P00045000)
option OPRA

EOD

Aug 10, 2026

0.1000-33.333%(-0.0500)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1000	0.1800	0.0800	0.1000	-33.333%	187	3,211	0.000%
2026-08-07	0.2000	0.2100	0.1100	0.1500	-40.000%	299	3,245	-33.333%
2026-08-06	0.2800	0.3000	0.1500	0.2500	-10.714%	306	3,230	-60.000%
2026-08-05	0.4200	0.4200	0.2600	0.2800	-24.324%	698	3,058	-64.286%
2026-08-04	0.5500	0.5900	0.3400	0.3700	-45.588%	336	2,604	-72.973%
2026-08-03	1.4700	1.4700	0.6500	0.6800	-45.161%	326	2,730	-85.294%
2026-07-31	1.1800	1.6100	1.1100	1.2400	-14.483%	110	2,695	-91.935%
2026-07-30	2.1900	2.1900	1.4500	1.4500	-43.798%	46	2,678	-93.103%
2026-07-29	1.7600	2.5900	1.5900	2.5800	+24.638%	84	2,678	-96.124%
2026-07-28	2.0000	2.5400	1.7400	2.0700	+25.455%	70	2,652	-95.169%
2026-07-27	1.8000	1.9900	1.6000	1.6500	-21.429%	62	2,616	-93.939%
2026-07-24	1.8300	2.2800	1.8300	2.1000	+21.387%	196	2,624	-95.238%
2026-07-23	1.9600	1.9600	1.4700	1.7300	+15.333%	97	2,578	-94.220%
2026-07-22	1.4500	1.5900	1.3600	1.5000	+2.041%	40	2,569	-93.333%
2026-07-21	1.9000	1.9000	1.3600	1.4700	-32.258%	188	2,550	-93.197%
2026-07-20	2.3300	2.6500	2.0900	2.1700	-11.789%	80	2,502	-95.392%
2026-07-17	3.1000	3.1100	2.0000	2.4600	-16.610%	515	2,476	-95.935%
2026-07-16	2.0700	3.4100	1.7000	2.9500	+163.393%	603	2,329	-96.610%
2026-07-15	1.1400	1.2700	1.0900	1.1200	+12.000%	1,151	2,127	-91.071%
2026-07-14	0.9500	1.0100	0.9300	1.0000	-18.033%	39	1,797	-90.000%
2026-07-13	1.0500	1.2500	0.9100	1.2200	+41.860%	190	1,765	-91.803%
2026-07-10	0.9600	1.0800	0.8600	0.8600	-4.444%	9	1,768	-88.372%
2026-07-09	0.9600	1.0700	0.9000	0.9000	-18.182%	67	1,765	-88.889%
2026-07-08	0.9700	1.1000	0.9700	1.1000	+14.583%	7	1,755	-90.909%
2026-07-07	1.0400	1.1000	0.9600	0.9600	+11.628%	88	1,756	-89.583%
2026-07-06	0.8600	0.9300	0.8300	0.8600	+4.878%	88	1,704	-88.372%
2026-07-02	0.7600	0.8200	0.7600	0.8200	+13.889%	6	1,716	-87.805%
2026-07-01	0.8000	0.8000	0.6500	0.7200	-10.000%	17	1,716	-86.111%
2026-06-30	0.8000	0.9200	0.7300	0.8000	-9.091%	30	1,714	-87.500%
2026-06-29	1.2400	1.3100	0.8800	0.8800	-50.838%	41	1,712	-88.636%
2026-06-26	2.0400	2.2500	1.5100	1.7900	-17.130%	150	1,715	-94.413%
2026-06-25	2.0500	2.4800	2.0500	2.1600	+5.366%	105	1,666	-95.370%
2026-06-24	1.8600	2.1300	1.8100	2.0500	+27.329%	145	1,619	-95.122%
2026-06-23	1.7300	1.7300	1.4500	1.6100	+3.871%	74	1,597	-93.789%
2026-06-22	1.4000	1.6100	1.3800	1.5500	+13.971%	24	1,565	-93.548%
2026-06-18	0.9900	1.5000	0.9900	1.3600	+11.475%	27	1,527	-92.647%
2026-06-17	1.2200	1.2200	1.1700	1.2200	-12.857%	15	1,527	-91.803%
2026-06-16	1.3800	1.4000	1.2100	1.4000	+11.111%	20	1,518	-92.857%
2026-06-15	1.4000	1.4200	1.1300	1.2600	-21.739%	26	1,517	-92.063%
2026-06-12	1.4600	2.0000	1.4600	1.6100	-8.523%	27	1,511	-93.789%
2026-06-09	1.2000	1.7600	1.2000	1.7600	+36.434%	5	1,495	-94.318%
2026-06-08	1.2900	1.2900	1.2900	1.2900	-17.834%	2	1,491	-92.248%
2026-06-05	1.2400	1.5700	1.2400	1.5700	+58.586%	8	1,493	-93.631%
2026-06-02	0.9900	0.9900	0.9900	0.9900	-13.913%	1	1,487	-89.899%
2026-05-29	1.1000	1.2700	1.1000	1.1500	+64.286%	5	1,486	-91.304%
2026-05-28	0.7300	0.7500	0.6900	0.7000	-11.392%	4	1,485	-85.714%
2026-05-27	0.7500	0.7900	0.7500	0.7900	+5.333%	2	1,487	-87.342%
2026-05-26	0.7500	0.7500	0.7000	0.7500	-31.818%	31	1,486	-86.667%
2026-05-22	1.3000	1.3200	1.0900	1.1000	-31.250%	62	1,493	-90.909%
2026-05-21	1.6000	1.6000	1.6000	1.6000	-25.581%	2	1,493	-93.750%
2026-05-20	2.1500	2.1500	2.1500	2.1500	-22.662%	1	1,493	-95.349%
2026-05-19	2.7800	2.7800	2.7800	2.7800	+28.111%	1	1,494	-96.403%
2026-05-18	2.2900	2.2900	2.0500	2.1700	-7.660%	8	1,494	-95.392%
2026-05-15	2.6800	2.7000	2.3100	2.3500	+3.524%	152	1,494	-95.745%
2026-05-14	2.6800	2.7100	2.2300	2.2700	-21.993%	19	1,451	-95.595%
2026-05-13	3.0200	3.0200	2.7800	2.9100	-9.627%	7	1,438	-96.564%
2026-05-12	3.4500	3.4500	3.1600	3.2200	+3.537%	35	1,438	-96.894%
2026-05-11	3.4800	3.4800	3.0900	3.1100	-15.259%	9	1,438	-96.785%
2026-05-08	3.9000	3.9000	3.6500	3.6700	-16.591%	42	1,442	-97.275%
2026-05-07	3.5000	4.4000	3.5000	4.4000	+17.333%	8	1,427	-97.727%
2026-05-06	4.1500	4.1500	3.6700	3.7500	-14.773%	10	1,423	-97.333%
2026-05-05	4.1000	4.5300	4.1000	4.4000	+21.547%	29	1,417	-97.727%
2026-05-04	3.5500	3.6200	3.5500	3.6200	+17.152%	5	1,416	-97.238%
2026-05-01	3.0900	3.0900	3.0900	3.0900	+1.311%	5	1,410	-96.764%
2026-04-30	3.2000	3.2500	3.0500	3.0500	-17.568%	8	1,410	-96.721%
2026-04-29	3.9000	3.9000	3.6700	3.7000	+6.628%	14	1,405	-97.297%
2026-04-28	3.1000	3.4700	3.1000	3.4700	+15.667%	11	1,406	-97.118%
2026-04-27	3.1800	3.1800	2.9800	3.0000	-0.332%	4	1,400	-96.667%
2026-04-24	2.9600	3.0400	2.9600	3.0100	+3.436%	254	1,402	-96.678%
2026-04-23	2.7500	2.9100	2.7500	2.9100	+7.778%	178	1,154	-96.564%
2026-04-22	2.5000	2.8400	2.5000	2.7000	-15.625%	29	1,084	-96.296%
2026-04-21	3.2000	3.2000	3.2000	3.2000	+3.226%	10	1,111	-96.875%
2026-04-20	3.5000	3.5000	3.0500	3.1000	+16.105%	13	1,111	-96.774%
2026-04-17	2.3900	2.7500	2.3900	2.6700	+11.715%	131	1,112	-96.255%
2026-04-16	2.4500	2.4500	2.3900	2.3900	-18.151%	433	1,051	-95.816%
2026-04-15	2.7400	2.9200	2.7400	2.9200	+8.148%	7	1,470	-96.575%
2026-04-14	2.4700	2.7000	2.4500	2.7000	+25.581%	5	1,464	-96.296%
2026-04-13	2.1500	2.1500	2.1500	2.1500	-15.020%	1	1,462	-95.349%
2026-04-09	2.5300	2.5300	2.5300	2.5300	-0.784%	1	1,463	-96.047%
2026-04-08	2.0900	2.5500	2.0900	2.5500	-27.143%	5	1,463	-96.078%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-6.667%	1	1,459	-97.143%
2026-03-31	3.7500	3.7500	3.7500	3.7500	-19.355%	1	1,459	-97.333%
2026-03-30	4.6300	4.6600	4.6100	4.6500	+17.128%	207	1,458	-97.849%
2026-03-27	3.9600	3.9800	3.9600	3.9700	+28.065%	5	1,480	-97.481%
2026-03-26	3.1800	3.1800	3.1000	3.1000	+12.727%	5	1,482	-96.774%
2026-03-25	2.7500	2.7500	2.7500	2.7500	-16.667%	1	1,479	-96.364%
2026-03-05	3.1000	3.3000	3.1000	3.3000	-24.312%	2	1,479	-96.970%
2026-03-02	4.5000	4.5000	4.3600	4.3600	-11.382%	310	1,478	-97.706%
2026-02-27	4.7500	4.9200	4.7500	4.9200	+11.818%	388	1,168	-97.967%
2026-02-23	4.5500	4.5500	4.4000	4.4000	-3.930%	4	780	-97.727%
2026-02-18	4.5800	4.5800	4.5800	4.5800	-7.475%	3	781	-97.817%
2026-02-13	5.0700	5.0700	4.9500	4.9500	+16.471%	15	769	-97.980%
2026-02-11	4.2500	4.2500	4.2500	4.2500	-9.188%	20	769	-97.647%
2026-02-06	4.6800	4.6800	4.6800	4.6800	+24.468%	1	769	-97.863%
2026-02-04	5.2000	5.2000	3.7600	3.7600	+18.987%	3	769	-97.340%
2026-02-03	3.3600	3.3900	3.0400	3.1600	+5.333%	132	769	-96.835%
2026-01-30	2.8000	3.0000	2.8000	3.0000	-6.832%	7	661	-96.667%
2026-01-29	3.2200	3.2200	3.2200	3.2200	+17.518%	200	661	-96.894%
2026-01-28	3.1000	3.1900	2.7100	2.7400	-20.117%	489	761	-96.350%
2026-01-26	3.5600	3.5600	3.4300	3.4300	+4.893%	11	272	-97.085%
2026-01-16	3.8700	3.8900	3.2000	3.2700	-25.172%	106	216	-96.942%
2026-01-15	4.3700	4.3700	4.3700	4.3700	-7.021%	1	216	-97.712%
2026-01-13	4.7000	4.7000	4.7000	4.7000	+6.818%	5	217	-97.872%
2026-01-09	4.3300	4.4000	4.3300	4.4000	-16.981%	2	212	-97.727%
2026-01-07	5.3000	5.3000	5.3000	5.3000	+8.163%	1	212	-98.113%
2026-01-06	4.7800	5.0500	4.7500	4.9000	-22.222%	27	211	-97.959%
2026-01-05	6.3000	6.3000	6.3000	6.3000	-2.628%	1	211	-98.413%
2026-01-02	6.4700	6.4700	6.4700	6.4700	-7.307%	6	211	-98.454%
2025-12-30	6.9800	6.9800	6.9800	6.9800	-7.550%	1	205	-98.567%
2025-12-29	7.5500	7.5500	7.5500	7.5500	-5.270%	2	206	-98.675%
2025-12-26	8.0500	8.0500	7.9000	7.9700	+13.050%	4	204	-98.745%
2025-12-24	6.9000	7.0500	6.9000	7.0500	+6.818%	201	1	-98.582%
2025-12-23	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	-98.485%

.dark-mode .mtbPD7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mtbPD7{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P45ASTS Aug 21 2026 45.00 Put (ASTS260821P00045000)option OPRA

ASTS20260821P45
ASTS Aug 21 2026 45.00 Put (ASTS260821P00045000)
option OPRA