Dark

ASTS20260821P50
ASTS Aug 21 2026 50.00 Put (ASTS260821P00050000)
option OPRA

EOD

Aug 10, 2026

0.3000+7.143%(+0.0200)615

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3200	0.3300	0.2300	0.3000	+7.143%	615	8,644	0.000%
2026-08-07	0.6000	0.6000	0.2800	0.2800	-53.333%	1,098	8,645	+7.143%
2026-08-06	0.6200	0.6400	0.3800	0.6000	-11.765%	254	9,454	-50.000%
2026-08-05	0.9500	0.9500	0.6000	0.6800	-15.000%	2,208	9,531	-55.882%
2026-08-04	1.0100	1.0800	0.7300	0.8000	-45.205%	1,347	8,664	-62.500%
2026-08-03	3.1800	3.1800	1.3900	1.4600	-41.600%	291	8,652	-79.452%
2026-07-31	2.2300	3.0400	2.1800	2.5000	-11.032%	570	8,493	-88.000%
2026-07-30	3.5500	3.5500	2.8100	2.8100	-37.969%	157	8,319	-89.324%
2026-07-29	3.1300	4.5300	2.9000	4.5300	+23.433%	1,254	7,340	-93.377%
2026-07-28	3.8700	4.5000	3.2000	3.6700	+16.879%	380	7,377	-91.826%
2026-07-27	3.5000	3.5300	3.0000	3.1400	-16.267%	87	7,495	-90.446%
2026-07-24	3.3200	3.9100	3.1900	3.7500	+16.822%	160	7,489	-92.000%
2026-07-23	3.1200	3.5500	2.6400	3.2100	+18.889%	153	7,487	-90.654%
2026-07-22	2.5000	2.8000	2.4100	2.7000	+2.273%	745	7,407	-88.889%
2026-07-21	3.3000	3.5000	2.4000	2.6400	-31.429%	368	6,753	-88.636%
2026-07-20	3.8400	4.3000	3.5400	3.8500	-7.229%	180	6,746	-92.208%
2026-07-17	5.1000	5.2100	3.3600	4.1500	-17.984%	530	6,757	-92.771%
2026-07-16	2.8600	5.5500	2.8600	5.0600	+138.679%	4,801	6,747	-94.071%
2026-07-15	1.9000	2.4300	1.9000	2.1200	+14.595%	761	3,762	-85.849%
2026-07-14	1.7500	1.9300	1.6300	1.8500	-15.525%	56	3,276	-83.784%
2026-07-13	1.6300	2.2000	1.6300	2.1900	+38.608%	550	3,266	-86.301%
2026-07-10	1.9000	1.9000	1.5100	1.5800	-3.067%	588	2,833	-81.013%
2026-07-09	1.7600	1.9700	1.5600	1.6300	-6.857%	298	2,500	-81.595%
2026-07-08	1.9000	1.9200	1.6200	1.7500	-6.417%	128	2,450	-82.857%
2026-07-07	1.5700	1.8700	1.5700	1.8700	+34.532%	162	2,531	-83.957%
2026-07-06	1.2500	1.5200	1.2500	1.3900	-8.553%	107	2,481	-78.417%
2026-07-02	1.1800	1.5200	1.1000	1.5200	+16.923%	64	2,396	-80.263%
2026-07-01	1.2400	1.4100	1.0700	1.3000	+0.775%	136	2,396	-76.923%
2026-06-30	1.3000	1.4800	1.2200	1.2900	-3.008%	133	2,367	-76.744%
2026-06-29	2.0200	2.1000	1.3300	1.3300	-50.373%	614	2,412	-77.444%
2026-06-26	3.5500	3.5500	2.4500	2.6800	-23.209%	462	2,653	-88.806%
2026-06-25	3.1200	4.0000	3.1000	3.4900	+9.063%	1,092	2,829	-91.404%
2026-06-24	2.7100	3.4500	2.7100	3.2000	+23.077%	583	1,988	-90.625%
2026-06-23	2.7900	2.7900	2.3600	2.6000	-2.622%	190	1,804	-88.462%
2026-06-22	1.8900	2.6800	1.8900	2.6700	+32.178%	312	1,716	-88.764%
2026-06-18	2.0700	2.4100	2.0000	2.0200	+11.602%	332	1,501	-85.149%
2026-06-17	1.8000	1.9400	1.7800	1.8100	-18.834%	83	1,501	-83.425%
2026-06-16	2.0000	2.2300	1.9600	2.2300	+13.198%	454	1,513	-86.547%
2026-06-15	2.6500	2.6500	1.9500	1.9700	-27.037%	62	1,189	-84.772%
2026-06-12	2.1700	3.0000	2.1700	2.7000	-6.250%	206	1,165	-88.889%
2026-06-11	2.8800	2.8800	2.8800	2.8800	+25.217%	3	1,053	-89.583%
2026-06-10	2.3200	2.3200	2.2100	2.3000	-3.361%	25	1,053	-86.957%
2026-06-09	2.1600	2.6800	2.1600	2.3800	+12.264%	52	1,041	-87.395%
2026-06-08	1.9300	2.1200	1.9300	2.1200	-2.752%	15	1,031	-85.849%
2026-06-05	1.9100	2.3400	1.9100	2.1800	+34.568%	49	1,039	-86.239%
2026-06-04	1.6400	1.6400	1.5600	1.6200	+3.846%	3	1,032	-81.481%
2026-06-03	1.5100	1.5600	1.5100	1.5600	+8.333%	2	1,033	-80.769%
2026-06-02	1.5400	1.7500	1.4400	1.4400	-20.000%	8	1,033	-79.167%
2026-06-01	1.8100	2.0200	1.8000	1.8000	+4.651%	28	1,030	-83.333%
2026-05-29	1.4800	2.0200	1.4700	1.7200	+75.510%	129	1,046	-82.558%
2026-05-28	1.1100	1.1100	0.9800	0.9800	-8.411%	8	1,128	-69.388%
2026-05-27	1.1500	1.2000	1.0700	1.0700	-6.957%	25	1,135	-71.963%
2026-05-26	1.2300	1.2300	1.0100	1.1500	-33.908%	319	1,140	-73.913%
2026-05-22	2.0100	2.0100	1.6200	1.7400	-22.667%	532	879	-82.759%
2026-05-21	2.3000	2.5000	2.2500	2.2500	-16.357%	23	867	-86.667%
2026-05-20	3.0500	3.0500	2.6500	2.6900	-12.092%	43	867	-88.848%
2026-05-19	3.6100	4.0200	3.0600	3.0600	-11.304%	25	815	-90.196%
2026-05-18	3.3400	3.6500	3.3400	3.4500	0.000%	5	815	-91.304%
2026-05-15	3.9300	3.9300	3.3400	3.4500	+3.916%	126	815	-91.304%
2026-05-14	3.8900	3.8900	3.3000	3.3200	-17.000%	32	768	-90.964%
2026-05-13	4.6600	4.6600	4.0000	4.0000	-13.793%	7	806	-92.500%
2026-05-12	5.0000	5.1000	4.6400	4.6400	+7.907%	87	806	-93.534%
2026-05-11	4.4200	4.6900	4.0000	4.3000	-14.851%	193	806	-93.023%
2026-05-08	6.0000	6.0500	5.0000	5.0500	-18.548%	76	727	-94.059%
2026-05-07	4.9000	6.5100	4.9000	6.2000	+15.888%	227	734	-95.161%
2026-05-06	5.5000	5.5000	5.2500	5.3500	-16.406%	10	675	-94.393%
2026-05-05	5.4000	6.5000	5.4000	6.4000	+21.905%	125	670	-95.313%
2026-05-04	5.0200	5.2500	4.9500	5.2500	+10.063%	121	651	-94.286%
2026-05-01	4.5000	4.7700	4.5000	4.7700	+5.066%	7	604	-93.711%
2026-04-30	4.7000	4.7500	4.5400	4.5400	-13.688%	9	604	-93.392%
2026-04-29	5.4800	5.5900	5.2600	5.2600	+6.263%	100	607	-94.297%
2026-04-28	4.9000	5.0000	4.7600	4.9500	+15.116%	33	516	-93.939%
2026-04-27	4.7000	4.8000	4.3000	4.3000	-2.273%	9	500	-93.023%
2026-04-24	4.1500	4.4000	4.0500	4.4000	+5.769%	154	497	-93.182%
2026-04-23	4.0000	4.3000	4.0000	4.1600	+11.230%	8	347	-92.788%
2026-04-22	3.7000	3.7400	3.7000	3.7400	-10.952%	16	339	-91.979%
2026-04-21	4.2000	4.3500	4.2000	4.2000	-2.326%	10	339	-92.857%
2026-04-20	4.5200	4.6200	4.3000	4.3000	+20.787%	245	339	-93.023%
2026-04-17	3.5600	3.5600	3.5600	3.5600	+1.714%	1	140	-91.573%
2026-04-16	3.5000	3.5000	3.5000	3.5000	-11.839%	4	139	-91.429%
2026-04-14	2.7700	3.9700	2.7700	3.9700	+1.276%	4	139	-92.443%
2026-04-07	3.9400	3.9400	3.9200	3.9200	-6.667%	2	138	-92.347%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-6.667%	1	138	-92.857%
2026-04-01	4.5500	4.6000	4.4300	4.5000	-8.163%	10	138	-93.333%
2026-03-31	5.4500	5.4800	4.9000	4.9000	-24.031%	9	146	-93.878%
2026-03-30	5.8100	6.6600	5.7500	6.4500	+15.799%	27	141	-95.349%
2026-03-27	5.6000	5.6000	5.5700	5.5700	+23.230%	2	138	-94.614%
2026-03-26	3.9000	4.5200	3.9000	4.5200	+21.505%	2	139	-93.363%
2026-03-25	3.6900	3.7200	3.6900	3.7200	-16.592%	10	138	-91.935%
2026-03-24	4.4600	4.4600	4.4600	4.4600	+2.529%	1	136	-93.274%
2026-03-23	4.3500	4.3500	4.3500	4.3500	+6.098%	1	136	-93.103%
2026-03-18	3.9800	4.1000	3.9800	4.1000	+3.797%	2	135	-92.683%
2026-03-17	3.9100	3.9500	3.9100	3.9500	-15.418%	8	133	-92.405%
2026-03-16	4.6700	4.6700	4.6700	4.6700	-9.846%	5	133	-93.576%
2026-03-12	5.1800	5.1800	5.1800	5.1800	-0.385%	2	133	-94.208%
2026-03-09	5.2000	5.2000	5.2000	5.2000	+20.930%	1	133	-94.231%
2026-03-06	4.7500	4.7500	4.3000	4.3000	+8.586%	8	133	-93.023%
2026-03-04	3.9600	3.9600	3.9600	3.9600	-18.351%	2	133	-92.424%
2026-03-03	5.3500	5.3600	4.8500	4.8500	-18.487%	9	133	-93.814%
2026-03-02	5.9500	5.9500	5.9500	5.9500	-11.852%	1	124	-94.958%
2026-02-27	6.7500	6.7500	6.7500	6.7500	+8.871%	1	125	-95.556%
2026-02-23	6.2000	6.2000	6.2000	6.2000	-0.322%	4	125	-95.161%
2026-02-20	6.0200	6.2200	6.0200	6.2200	+6.325%	3	125	-95.177%
2026-02-18	5.8500	5.8500	5.8500	5.8500	-5.645%	1	123	-94.872%
2026-02-17	6.2000	6.2000	6.2000	6.2000	-13.043%	6	123	-95.161%
2026-02-13	7.1300	7.1300	7.1300	7.1300	-2.195%	1	117	-95.792%
2026-02-12	6.8000	7.2900	6.8000	7.2900	+26.783%	28	117	-95.885%
2026-02-05	5.7500	5.7500	5.7500	5.7500	+21.053%	2	116	-94.783%
2026-02-04	4.7500	4.7500	4.7500	4.7500	+15.291%	3	114	-93.684%
2026-02-03	4.5100	4.5100	4.1200	4.1200	0.000%	25	111	-92.718%
2026-01-22	4.7600	4.7600	4.1200	4.1200	-17.600%	6	112	-92.718%
2026-01-21	5.0100	5.0100	5.0000	5.0000	+11.111%	15	114	-94.000%
2026-01-20	4.2500	4.5200	4.2000	4.5000	-0.442%	6	99	-93.333%
2026-01-16	4.5200	4.5200	4.5200	4.5200	-22.069%	1	100	-93.363%
2026-01-15	6.2100	6.2100	5.8000	5.8000	-10.355%	2	100	-94.828%
2026-01-13	6.4700	6.4700	6.4700	6.4700	+7.833%	1	100	-95.363%
2026-01-12	6.0000	6.0000	6.0000	6.0000	-4.000%	1	100	-95.000%
2026-01-09	6.2000	6.2500	6.2000	6.2500	-10.072%	3	99	-95.200%
2026-01-08	6.9500	6.9500	6.9500	6.9500	+0.725%	1	99	-95.683%
2026-01-07	6.9000	6.9000	6.9000	6.9000	+7.143%	2	98	-95.652%
2026-01-06	6.5400	6.5400	6.2300	6.4400	-9.930%	158	100	-95.342%
2026-01-05	7.2900	7.4000	7.1500	7.1500	-20.112%	4	25	-95.804%
2026-01-02	9.2000	9.8000	8.9500	8.9500	-5.690%	6	25	-96.648%
2025-12-31	9.4900	9.4900	9.4900	9.4900	+4.286%	3	25	-96.839%
2025-12-30	9.6200	9.6200	9.1000	9.1000	-10.345%	8	25	-96.703%
2025-12-26	10.3200	10.3200	10.1500	10.1500	+12.155%	4	17	-97.044%
2025-12-24	9.2500	9.2500	9.0500	9.0500	+9.697%	2	15	-96.685%
2025-12-23	8.2500	8.2500	8.2500	8.2500	-2.941%	2	15	-96.364%
2025-12-22	8.8100	8.8100	8.5000	8.5000	-11.458%	5	12	-96.471%
2025-12-19	10.6000	10.6000	9.6000	9.6000	-14.969%	7	12	-96.875%
2025-12-18	11.2900	11.2900	11.2900	11.2900	0.000%	5	5	-97.343%

.dark-mode .NhcK6M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhcK6M{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P50ASTS Aug 21 2026 50.00 Put (ASTS260821P00050000)option OPRA

ASTS20260821P50
ASTS Aug 21 2026 50.00 Put (ASTS260821P00050000)
option OPRA