Dark

ASTS20260821P55
ASTS Aug 21 2026 55.00 Put (ASTS260821P00055000)
option OPRA

EOD

Aug 10, 2026

0.8400+20.000%(+0.1400)492

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7200	0.8400	0.5800	0.8400	+20.000%	492	3,101	0.000%
2026-08-07	1.2300	1.2300	0.6800	0.7000	-48.905%	283	3,002	+20.000%
2026-08-06	1.8000	1.8000	0.8700	1.3700	-1.439%	222	3,086	-38.686%
2026-08-05	1.9400	2.0000	1.3500	1.3900	-9.150%	1,425	3,112	-39.568%
2026-08-04	1.8400	2.0400	1.4900	1.5300	-46.875%	548	2,194	-45.098%
2026-08-03	4.3000	4.3000	2.7100	2.8800	-33.023%	156	2,413	-70.833%
2026-07-31	4.0000	5.3500	3.9500	4.3000	-8.705%	33	2,428	-80.465%
2026-07-30	5.8800	5.8800	4.7100	4.7100	-34.492%	108	2,433	-82.166%
2026-07-29	5.1800	7.1900	5.1000	7.1900	+23.966%	132	2,461	-88.317%
2026-07-28	6.2400	7.1500	5.2500	5.8000	+10.476%	216	2,505	-85.517%
2026-07-27	4.8000	5.7200	4.8000	5.2500	-13.934%	74	2,590	-84.000%
2026-07-24	5.3100	6.2500	5.3100	6.1000	+18.217%	308	2,590	-86.230%
2026-07-23	5.0000	5.7600	4.3000	5.1600	+16.742%	127	2,480	-83.721%
2026-07-22	4.2000	4.4200	4.0000	4.4200	+7.805%	152	2,473	-80.995%
2026-07-21	5.1500	5.1500	4.0000	4.1000	-34.400%	144	2,386	-79.512%
2026-07-20	5.9000	6.6600	5.5000	6.2500	-2.344%	173	2,357	-86.560%
2026-07-17	7.7500	7.7500	5.3100	6.4000	-17.738%	348	2,336	-86.875%
2026-07-16	4.9500	8.2200	4.8000	7.7800	+122.286%	901	2,135	-89.203%
2026-07-15	3.0000	3.9700	3.0000	3.5000	+17.450%	336	1,977	-76.000%
2026-07-14	3.0500	3.1200	2.8600	2.9800	-12.353%	42	1,946	-71.812%
2026-07-13	2.8400	3.6700	2.8400	3.4000	+30.268%	151	1,919	-75.294%
2026-07-10	2.7400	3.0000	2.5600	2.6100	+0.772%	277	1,925	-67.816%
2026-07-09	2.7700	3.2000	2.5500	2.5900	-5.474%	127	1,828	-67.568%
2026-07-08	3.1500	3.1500	2.5000	2.7400	-8.970%	52	1,790	-69.343%
2026-07-07	2.5700	3.0200	2.5600	3.0100	+30.870%	178	1,770	-72.093%
2026-07-06	2.3000	2.4000	2.1500	2.3000	+4.545%	299	1,708	-63.478%
2026-07-02	1.8000	2.4300	1.7100	2.2000	+7.317%	67	1,506	-61.818%
2026-07-01	2.0400	2.2200	1.7000	2.0500	+0.985%	128	1,506	-59.024%
2026-06-30	2.4000	2.4000	1.9400	2.0300	-5.140%	45	1,454	-58.621%
2026-06-29	3.1000	3.1500	2.1200	2.1400	-49.647%	580	1,443	-60.748%
2026-06-26	5.6500	5.6500	3.8000	4.2500	-18.269%	273	1,562	-80.235%
2026-06-25	5.3700	6.0000	5.0000	5.2000	+6.557%	234	1,441	-83.846%
2026-06-24	4.1000	5.1500	4.1000	4.8800	+26.098%	132	1,333	-82.787%
2026-06-23	4.2500	4.3500	3.5100	3.8700	-4.208%	106	1,260	-78.295%
2026-06-22	3.1300	4.1000	3.1000	4.0400	+30.323%	118	1,250	-79.208%
2026-06-18	3.4000	3.5000	3.1000	3.1000	+13.971%	83	1,126	-72.903%
2026-06-17	2.8500	2.9600	2.7200	2.7200	-18.072%	313	1,126	-69.118%
2026-06-16	3.1900	3.3200	3.0500	3.3200	+15.278%	31	1,162	-74.699%
2026-06-15	3.2500	3.3000	2.8400	2.8800	-26.904%	27	1,156	-70.833%
2026-06-12	3.2000	4.3300	3.2000	3.9400	+45.387%	44	1,143	-78.680%
2026-06-11	3.3500	3.3500	2.7100	2.7100	-15.047%	4	1,132	-69.004%
2026-06-10	3.3000	3.3400	3.0900	3.1900	-12.603%	8	1,130	-73.668%
2026-06-09	2.6600	3.8000	2.6600	3.6500	+14.063%	108	1,135	-76.986%
2026-06-08	3.2000	3.2000	3.2000	3.2000	-3.323%	1	1,048	-73.750%
2026-06-05	2.7500	3.3100	2.7500	3.3100	+45.175%	33	1,047	-74.622%
2026-06-04	2.4000	2.4000	2.2800	2.2800	+6.542%	7	1,054	-63.158%
2026-06-03	2.3500	2.3500	2.0500	2.1400	+7.000%	4	1,054	-60.748%
2026-06-02	2.1500	2.1500	2.0000	2.0000	-21.875%	6	1,057	-58.000%
2026-06-01	2.7900	3.2000	2.4000	2.5600	+5.785%	63	1,055	-67.188%
2026-05-29	2.4700	2.8000	2.3500	2.4200	+76.642%	214	1,024	-65.289%
2026-05-28	1.5000	1.5000	1.3700	1.3700	-13.291%	33	1,170	-38.686%
2026-05-27	1.6300	1.6900	1.5000	1.5800	-0.629%	209	1,173	-46.835%
2026-05-26	1.5000	1.8200	1.4500	1.5900	-36.905%	303	980	-47.170%
2026-05-22	2.3100	2.7000	2.3100	2.5200	-28.000%	91	808	-66.667%
2026-05-21	3.7000	3.7000	3.3000	3.5000	-9.561%	36	842	-76.000%
2026-05-20	4.5000	4.5000	3.8700	3.8700	-10.000%	31	842	-78.295%
2026-05-19	5.7200	5.7200	4.2500	4.3000	-7.725%	52	841	-80.465%
2026-05-18	4.7000	5.1000	4.5400	4.6600	+2.418%	21	841	-81.974%
2026-05-15	5.2500	5.2500	4.5500	4.5500	-2.151%	117	841	-81.538%
2026-05-14	5.8100	5.8100	4.5000	4.6500	-21.453%	91	776	-81.935%
2026-05-13	5.8000	5.9200	5.8000	5.9200	-10.303%	2	724	-85.811%
2026-05-12	7.0800	7.0800	6.1000	6.6000	+12.628%	44	724	-87.273%
2026-05-11	6.1700	6.1700	5.8200	5.8600	-15.683%	46	724	-85.666%
2026-05-08	7.9000	7.9000	6.9000	6.9500	-20.115%	23	692	-87.914%
2026-05-07	7.4000	8.7000	7.4000	8.7000	+20.000%	20	689	-90.345%
2026-05-06	7.7000	7.7000	7.2500	7.2500	-17.614%	11	683	-88.414%
2026-05-05	7.6500	8.8000	7.6500	8.8000	+25.714%	154	682	-90.455%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+5.422%	1	598	-88.000%
2026-05-01	6.2000	6.6800	6.2000	6.6400	-0.896%	14	587	-87.349%
2026-04-30	6.7000	6.7000	6.7000	6.7000	-8.093%	1	587	-87.463%
2026-04-29	7.3000	7.6500	7.0500	7.2900	+8.000%	266	586	-88.477%
2026-04-28	6.6800	6.7500	6.6800	6.7500	+15.780%	22	429	-87.556%
2026-04-27	6.1900	6.1900	5.8300	5.8300	+12.115%	3	423	-85.592%
2026-04-24	5.2000	5.2000	5.2000	5.2000	-9.250%	1	422	-83.846%
2026-04-23	5.4100	5.7300	5.4100	5.7300	+10.192%	52	422	-85.340%
2026-04-22	4.8000	5.3000	4.8000	5.2000	-14.614%	142	414	-83.846%
2026-04-21	5.6500	6.0900	5.6500	6.0900	+3.220%	4	317	-86.207%
2026-04-20	6.9400	6.9400	5.9000	5.9000	+13.244%	400	317	-85.763%
2026-04-17	4.8000	5.2500	4.6200	5.2100	+13.261%	32	176	-83.877%
2026-04-16	4.7500	4.9700	4.6000	4.6000	-8.000%	17	169	-81.739%
2026-04-15	5.0000	5.0000	5.0000	5.0000	-3.288%	1	154	-83.200%
2026-04-14	3.7500	5.1700	3.7500	5.1700	+29.250%	12	153	-83.752%
2026-04-13	4.0000	4.0000	4.0000	4.0000	-25.512%	1	153	-79.000%
2026-04-07	5.3700	5.3700	5.3700	5.3700	+3.269%	5	154	-84.358%
2026-04-06	5.2000	5.2000	5.2000	5.2000	-7.801%	1	154	-83.846%
2026-04-02	5.8000	5.8000	5.6400	5.6400	-9.032%	2	154	-85.106%
2026-04-01	6.0000	6.2000	5.6100	6.2000	-13.889%	12	154	-86.452%
2026-03-31	7.1500	7.2700	7.1500	7.2000	-15.789%	3	159	-88.333%
2026-03-30	7.5500	8.5500	7.5500	8.5500	+20.423%	24	157	-90.175%
2026-03-27	6.8500	7.1000	6.8500	7.1000	+24.561%	4	135	-88.169%
2026-03-23	5.7000	5.7000	5.7000	5.7000	+10.680%	1	133	-85.263%
2026-03-18	5.2500	5.2500	5.1500	5.1500	+3.000%	3	132	-83.689%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-16.107%	2	132	-83.200%
2026-03-16	5.9600	5.9600	5.9600	5.9600	-9.008%	1	132	-85.906%
2026-03-13	6.5500	6.5500	6.5500	6.5500	+7.377%	5	133	-87.176%
2026-03-12	6.6000	6.7000	6.1000	6.1000	-7.855%	7	128	-86.230%
2026-03-11	6.6200	6.6200	6.6200	6.6200	+33.468%	2	124	-87.311%
2026-03-04	5.5000	5.5500	4.9500	4.9600	-18.689%	8	124	-83.065%
2026-03-03	6.3000	6.3000	6.1000	6.1000	-22.785%	17	121	-86.230%
2026-03-02	7.9900	7.9900	7.8000	7.9000	-4.589%	9	109	-89.367%
2026-02-27	7.8600	8.2800	7.8600	8.2800	+13.425%	13	108	-89.855%
2026-02-26	7.7500	7.8700	7.3000	7.3000	0.000%	15	99	-88.493%
2026-02-25	7.2000	7.3000	7.2000	7.3000	-8.407%	5	90	-88.493%
2026-02-24	7.9700	7.9700	7.9700	7.9700	+2.839%	6	90	-89.460%
2026-02-23	7.7500	7.7500	7.7500	7.7500	+3.333%	3	84	-89.161%
2026-02-20	7.8500	7.8500	7.5000	7.5000	-5.660%	17	84	-88.800%
2026-02-19	8.0200	8.0200	7.4000	7.9500	-11.568%	17	79	-89.434%
2026-02-17	8.9900	8.9900	8.9900	8.9900	-0.663%	1	53	-90.656%
2026-02-13	9.0500	9.0500	9.0500	9.0500	+2.492%	2	52	-90.718%
2026-02-12	8.3800	9.0500	8.3800	8.8300	+34.399%	16	52	-90.487%
2026-02-04	6.5700	6.5700	6.5700	6.5700	+29.586%	1	42	-87.215%
2026-01-29	5.0600	5.1400	5.0400	5.0700	+4.536%	16	42	-83.432%
2026-01-28	4.8500	4.8500	4.8500	4.8500	-19.167%	2	42	-82.680%
2026-01-27	6.0000	6.0000	6.0000	6.0000	+12.782%	2	42	-86.000%
2026-01-22	6.0000	6.0000	5.3200	5.3200	-2.026%	9	44	-84.211%
2026-01-20	5.4300	5.4300	5.4300	5.4300	-3.894%	1	44	-84.530%
2026-01-16	5.5800	5.6500	5.5800	5.6500	-35.795%	2	44	-85.133%
2026-01-13	8.0900	8.8000	8.0900	8.8000	+1.617%	2	44	-90.455%
2026-01-08	9.1800	9.1800	8.6600	8.6600	-9.792%	3	45	-90.300%
2026-01-07	9.6000	9.6000	9.6000	9.6000	+16.931%	2	43	-91.250%
2026-01-06	8.1900	8.2100	8.1000	8.2100	-33.034%	152	43	-89.769%
2026-01-02	12.2600	12.2600	12.2600	12.2600	-3.541%	1	9	-93.148%
2025-12-26	12.7100	12.7300	12.6500	12.7100	+14.919%	7	8	-93.391%
2025-12-22	11.1400	11.1400	11.0600	11.0600	0.000%	5	5	-92.405%

.dark-mode .YjLCFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YjLCFf{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P55ASTS Aug 21 2026 55.00 Put (ASTS260821P00055000)option OPRA

ASTS20260821P55
ASTS Aug 21 2026 55.00 Put (ASTS260821P00055000)
option OPRA