Dark

ASTS20260821P65
ASTS Aug 21 2026 65.00 Put (ASTS260821P00065000)
option OPRA

EOD

Aug 10, 2026

3.79+24.671%(+0.75)1,551

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.9500	3.9000	2.6900	3.7900	+24.671%	1,551	6,439	0.000%
2026-08-07	4.5300	4.5300	3.0000	3.0400	-37.577%	653	5,423	+24.671%
2026-08-06	5.7000	5.7500	3.1700	4.8700	+0.412%	327	5,411	-22.177%
2026-08-05	4.9000	5.8700	4.5000	4.8500	+4.301%	179	5,295	-21.856%
2026-08-04	6.0500	6.0500	4.5500	4.6500	-37.668%	447	5,183	-18.495%
2026-08-03	9.6700	9.6700	7.0000	7.4600	-27.220%	72	5,402	-49.196%
2026-07-31	9.2500	11.7400	9.2500	10.2500	-4.828%	257	5,422	-63.024%
2026-07-30	12.6900	12.6900	10.7300	10.7700	-25.208%	34	5,490	-64.810%
2026-07-29	11.3200	14.6100	11.0000	14.4000	+14.376%	40	5,487	-73.681%
2026-07-28	13.2000	14.1800	11.4600	12.5900	+12.411%	36	5,494	-69.897%
2026-07-27	12.3300	12.3300	10.8900	11.2000	-11.462%	17	5,495	-66.161%
2026-07-24	10.9000	12.7500	10.9000	12.6500	+16.055%	26	5,499	-70.040%
2026-07-23	10.0300	11.3900	9.4000	10.9000	+9.768%	38	5,502	-65.229%
2026-07-22	9.0600	9.9300	8.9100	9.9300	+6.203%	25	5,505	-61.833%
2026-07-21	11.5000	11.5000	8.8900	9.3500	-23.984%	45	5,522	-59.465%
2026-07-20	12.3500	13.0200	11.6200	12.3000	-1.521%	289	5,518	-69.187%
2026-07-17	14.4000	14.4300	11.0000	12.4900	-12.657%	478	5,686	-69.656%
2026-07-16	11.3000	15.2400	10.0000	14.3000	+78.750%	1,301	5,504	-73.497%
2026-07-15	6.8400	8.6400	6.6700	8.0000	+17.647%	111	5,268	-52.625%
2026-07-14	6.6900	7.0800	6.2400	6.8000	-12.484%	117	5,256	-44.265%
2026-07-13	6.3800	8.1000	6.0000	7.7700	+26.341%	541	5,206	-51.223%
2026-07-10	6.1000	6.8000	6.0500	6.1500	+4.237%	121	4,982	-38.374%
2026-07-09	6.2000	6.8000	5.8200	5.9000	-4.065%	231	4,969	-35.763%
2026-07-08	6.3600	6.6000	5.7000	6.1500	-5.963%	194	4,867	-38.374%
2026-07-07	5.5000	6.5500	5.5000	6.5400	+30.800%	262	4,826	-42.049%
2026-07-06	4.7600	5.2500	4.7600	5.0000	+5.932%	178	4,814	-24.200%
2026-07-02	4.2000	5.3000	3.9000	4.7200	+6.067%	142	4,745	-19.703%
2026-07-01	4.4400	4.9000	3.7500	4.4500	+8.010%	222	4,745	-14.831%
2026-06-30	5.0200	5.1800	4.1200	4.1200	-10.435%	358	4,710	-8.010%
2026-06-29	6.7500	6.7500	4.5500	4.6000	-44.712%	854	4,764	-17.609%
2026-06-26	10.4100	10.4100	7.6000	8.3200	-17.296%	209	4,653	-54.447%
2026-06-25	9.4500	11.2700	9.4500	10.0600	+5.230%	253	4,609	-62.326%
2026-06-24	8.5000	9.9200	8.5000	9.5600	+19.500%	420	4,496	-60.356%
2026-06-23	8.2000	8.4100	7.0100	8.0000	-0.867%	172	4,336	-52.625%
2026-06-22	6.2500	8.1600	6.2500	8.0700	+30.161%	343	4,243	-53.036%
2026-06-18	6.2700	7.2200	6.2000	6.2000	+13.761%	2,838	1,719	-38.871%
2026-06-17	5.8500	6.0800	5.4100	5.4500	-11.955%	27	1,719	-30.459%
2026-06-16	5.9600	6.5300	5.9600	6.1900	+7.652%	99	1,710	-38.772%
2026-06-15	6.5000	6.6600	5.4500	5.7500	-21.233%	86	1,648	-34.087%
2026-06-12	5.1000	8.0000	5.1000	7.3000	+41.199%	98	1,623	-48.082%
2026-06-11	5.6000	5.6000	5.1700	5.1700	-21.069%	3	1,564	-26.692%
2026-06-10	6.5200	6.5500	5.9500	6.5500	+0.769%	72	1,565	-42.137%
2026-06-09	4.9000	7.0500	4.8500	6.5000	+14.035%	81	1,564	-41.692%
2026-06-08	5.6000	5.8000	5.3000	5.7000	-5.000%	59	1,563	-33.509%
2026-06-05	4.9500	6.3600	4.9500	6.0000	+46.341%	70	1,542	-36.833%
2026-06-04	4.9000	4.9000	4.1000	4.1000	-6.818%	14	1,550	-7.561%
2026-06-03	3.9000	4.4500	3.9000	4.4000	+23.249%	51	1,559	-13.864%
2026-06-02	4.1000	4.1000	3.5700	3.5700	-22.391%	29	1,536	+6.162%
2026-06-01	5.0000	5.4000	4.5500	4.6000	+8.235%	101	1,550	-17.609%
2026-05-29	4.0000	5.1000	4.0000	4.2500	+85.590%	79	1,524	-10.824%
2026-05-28	2.7500	2.7500	2.2900	2.2900	-17.329%	4	1,503	+65.502%
2026-05-27	2.9000	3.5000	2.7700	2.7700	-14.506%	110	1,507	+36.823%
2026-05-26	3.5800	3.5800	2.8500	3.2400	-29.103%	97	1,592	+16.975%
2026-05-22	5.6000	5.6000	4.4700	4.5700	-22.542%	868	1,446	-17.068%
2026-05-21	7.1900	7.1900	5.9000	5.9000	-13.994%	104	1,356	-35.763%
2026-05-20	7.2200	7.2200	6.7400	6.8600	-8.533%	51	1,356	-44.752%
2026-05-19	8.5000	9.7700	7.4000	7.5000	-9.091%	24	1,342	-49.467%
2026-05-18	7.8000	9.1500	7.8000	8.2500	+5.096%	40	1,342	-54.061%
2026-05-15	9.6000	9.6000	7.8500	7.8500	-4.151%	5	1,342	-51.720%
2026-05-14	10.0000	10.3800	8.1500	8.1900	-21.627%	61	1,345	-53.724%
2026-05-13	9.9500	10.4500	9.9500	10.4500	-5.000%	14	1,320	-63.732%
2026-05-12	12.1500	12.1500	10.8800	11.0000	+9.019%	234	1,320	-65.545%
2026-05-11	12.3500	12.3500	9.7500	10.0900	-11.724%	127	1,320	-62.438%
2026-05-08	13.5400	13.5400	11.4300	11.4300	-17.888%	25	1,297	-66.842%
2026-05-07	13.1500	13.9600	13.1500	13.9200	+16.194%	90	1,302	-72.773%
2026-05-06	13.3400	13.3400	11.9800	11.9800	-16.516%	13	1,289	-68.364%
2026-05-05	12.2300	14.3500	12.2300	14.3500	+16.288%	142	1,290	-73.589%
2026-05-04	12.1000	12.3400	11.9000	12.3400	+5.923%	61	1,209	-69.287%
2026-05-01	10.7500	11.6500	10.7500	11.6500	+8.879%	9	1,167	-67.468%
2026-04-30	12.0000	12.0000	10.7000	10.7000	-13.220%	11	1,167	-64.579%
2026-04-29	12.1400	12.9300	12.0700	12.3300	+9.795%	548	1,162	-69.262%
2026-04-28	10.4000	11.6000	10.4000	11.2300	+10.314%	80	665	-66.251%
2026-04-27	10.6000	10.6500	9.8800	10.1800	+0.296%	32	634	-62.770%
2026-04-24	10.0000	10.3500	9.7700	10.1500	+4.639%	255	613	-62.660%
2026-04-23	9.5300	10.0000	9.4000	9.7000	+12.139%	23	492	-60.928%
2026-04-22	8.9100	8.9100	8.5000	8.6500	-14.526%	23	493	-56.185%
2026-04-21	9.8000	10.1200	9.2000	10.1200	+3.901%	24	490	-62.549%
2026-04-20	11.4200	11.4200	9.7400	9.7400	+10.682%	44	490	-61.088%
2026-04-17	8.3500	8.8000	8.1000	8.8000	+12.245%	33	472	-56.932%
2026-04-16	8.5000	8.5000	7.7900	7.8400	-10.604%	11	471	-51.658%
2026-04-15	8.5500	9.1800	8.5500	8.7700	+3.176%	20	463	-56.784%
2026-04-14	7.7100	8.5000	7.4200	8.5000	+26.488%	33	449	-55.412%
2026-04-13	6.9500	6.9500	6.7200	6.7200	-13.290%	3	444	-43.601%
2026-04-10	7.4600	7.7500	7.4600	7.7500	-4.084%	12	444	-51.097%
2026-04-09	7.5500	8.0800	7.5500	8.0800	+6.316%	14	433	-53.094%
2026-04-08	7.9500	7.9500	7.2100	7.6000	-8.982%	65	440	-50.132%
2026-04-07	9.0500	9.1500	8.2000	8.3500	+3.727%	154	486	-54.611%
2026-04-06	7.9900	8.1500	7.9900	8.0500	-5.294%	6	441	-52.919%
2026-04-02	9.3400	9.3400	8.5000	8.5000	-15.000%	29	453	-55.412%
2026-04-01	9.5000	10.1000	9.2500	10.0000	-6.279%	19	453	-62.100%
2026-03-31	11.3800	11.3800	10.6500	10.6700	-20.075%	11	462	-64.480%
2026-03-30	12.6100	13.5000	12.1500	13.3500	+16.087%	41	469	-71.610%
2026-03-27	10.1000	11.5000	10.1000	11.5000	+26.374%	60	497	-67.043%
2026-03-26	9.1500	9.3500	8.5000	9.1000	+10.976%	96	497	-58.352%
2026-03-25	8.4500	8.4500	7.9500	8.2000	-12.487%	67	494	-53.780%
2026-03-24	9.6500	10.3500	9.3000	9.3700	+0.753%	72	439	-59.552%
2026-03-23	9.0500	9.3000	9.0500	9.3000	+4.494%	3	382	-59.247%
2026-03-19	9.0500	9.0500	8.9000	8.9000	+6.079%	12	379	-57.416%
2026-03-18	8.7200	8.7200	8.3900	8.3900	-0.119%	6	379	-54.827%
2026-03-17	8.4000	8.4000	8.4000	8.4000	-17.808%	3	373	-54.881%
2026-03-16	10.2200	10.2200	10.2200	10.2200	-0.777%	2	376	-62.916%
2026-03-13	10.3000	10.3000	10.3000	10.3000	+1.980%	2	374	-63.204%
2026-03-12	10.9500	10.9500	10.1000	10.1000	+5.099%	12	374	-62.475%
2026-03-11	9.6100	9.6100	9.6100	9.6100	-4.851%	2	362	-60.562%
2026-03-10	10.1000	10.1000	10.1000	10.1000	-6.912%	12	360	-62.475%
2026-03-09	11.1500	11.1500	10.8500	10.8500	+11.282%	7	349	-65.069%
2026-03-06	9.7500	9.7500	9.7500	9.7500	+2.632%	1	342	-61.128%
2026-03-05	8.6500	9.5000	8.6500	9.5000	+20.558%	13	341	-60.105%
2026-03-04	8.4500	8.4500	7.8700	7.8800	-20.000%	11	335	-51.904%
2026-03-03	11.3000	11.3000	9.8500	9.8500	-21.514%	32	327	-61.523%
2026-02-27	12.0700	12.5500	12.0700	12.5500	+6.356%	8	329	-69.801%
2026-02-26	11.3000	11.8000	11.1500	11.8000	-3.437%	60	328	-67.881%
2026-02-23	12.2200	12.2200	12.2200	12.2200	-1.133%	2	283	-68.985%
2026-02-19	12.3100	12.3600	12.3100	12.3600	+5.013%	40	281	-69.337%
2026-02-18	11.8000	11.8200	11.7700	11.7700	-9.531%	8	245	-67.799%
2026-02-17	13.1000	13.1000	13.0100	13.0100	-1.439%	8	241	-70.869%
2026-02-13	13.2200	13.2200	13.1900	13.2000	-3.650%	35	200	-71.288%
2026-02-12	13.7000	13.7000	13.7000	13.7000	+26.267%	1	200	-72.336%
2026-02-11	10.6500	10.8500	10.6500	10.8500	+1.878%	22	200	-65.069%
2026-02-10	10.6500	10.6500	10.6500	10.6500	-0.281%	1	194	-64.413%
2026-02-05	10.6500	10.6800	10.6500	10.6800	+2.201%	5	194	-64.513%
2026-02-04	10.4500	10.4500	10.4500	10.4500	+26.667%	4	193	-63.732%
2026-02-03	8.6700	8.6700	8.2300	8.2500	-2.941%	147	193	-54.061%
2026-01-30	8.3000	8.5000	8.3000	8.5000	+9.677%	11	77	-55.412%
2026-01-29	7.7500	7.8300	7.6400	7.7500	+3.196%	10	67	-51.097%
2026-01-28	7.5100	7.5100	7.5100	7.5100	-28.815%	1	69	-49.534%
2026-01-21	10.5400	10.5500	10.5400	10.5500	+20.571%	11	68	-64.076%
2026-01-20	8.7500	8.7500	8.7500	8.7500	+1.744%	6	57	-56.686%
2026-01-16	8.8200	8.8200	8.5500	8.6000	-23.623%	16	51	-55.930%
2026-01-15	11.9000	11.9000	11.2600	11.2600	-7.856%	2	51	-66.341%
2026-01-13	12.2200	12.2200	12.2200	12.2200	+1.833%	1	51	-68.985%
2026-01-07	13.1000	13.1000	12.0000	12.0000	-0.908%	2	50	-68.417%
2026-01-06	12.1100	12.1100	12.1100	12.1100	-22.964%	2	50	-68.704%
2026-01-02	16.7700	16.7700	15.6800	15.7200	-4.438%	31	48	-75.891%
2025-12-31	16.4500	16.4500	16.4500	16.4500	-1.082%	2	18	-76.960%
2025-12-30	16.6300	16.6300	16.6300	16.6300	-4.699%	2	18	-77.210%
2025-12-26	17.4500	17.4500	17.4500	17.4500	+22.456%	5	17	-78.281%
2025-12-24	14.2500	14.2500	14.2500	14.2500	-6.496%	4	15	-73.404%
2025-12-23	15.9000	15.9000	15.2400	15.2400	-7.412%	14	15	-75.131%
2025-12-22	16.4600	16.4600	16.4600	16.4600	0.000%	1	1	-76.974%

.dark-mode .gysZnM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gysZnM{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P65ASTS Aug 21 2026 65.00 Put (ASTS260821P00065000)option OPRA

ASTS20260821P65
ASTS Aug 21 2026 65.00 Put (ASTS260821P00065000)
option OPRA