Dark

ASTS20260821P70
ASTS Aug 21 2026 70.00 Put (ASTS260821P00070000)
option OPRA

EOD

Aug 10, 2026

6.44+23.608%(+1.23)1,733

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.0500	6.6000	4.6000	6.4400	+23.608%	1,733	10,960	0.000%
2026-08-07	7.0000	7.0000	5.1000	5.2100	-33.033%	604	11,469	+23.608%
2026-08-06	8.6200	9.1000	5.2900	7.7800	+4.011%	424	11,458	-17.224%
2026-08-05	8.0500	8.0500	7.1100	7.4800	+4.762%	803	11,391	-13.904%
2026-08-04	8.3000	8.8000	6.9300	7.1400	-33.950%	795	11,356	-9.804%
2026-08-03	14.4500	14.4500	10.2600	10.8100	-26.312%	330	11,887	-40.426%
2026-07-31	15.2700	15.2700	14.6700	14.6700	-2.135%	17	11,618	-56.101%
2026-07-30	15.7000	16.2500	14.9900	14.9900	-16.537%	30	11,633	-57.038%
2026-07-29	14.6800	17.9600	14.4500	17.9600	+9.113%	127	11,645	-64.143%
2026-07-28	16.6700	18.5500	15.2700	16.4600	+9.441%	51	11,742	-60.875%
2026-07-27	15.2600	15.9900	14.7500	15.0400	-8.237%	345	11,754	-57.181%
2026-07-24	16.4500	16.5100	15.7600	16.3900	+13.034%	22	11,709	-60.708%
2026-07-23	13.4300	15.1400	13.2000	14.5000	+16.372%	25	11,709	-55.586%
2026-07-22	12.6100	12.9100	12.0000	12.4600	-0.320%	24	11,708	-48.315%
2026-07-21	15.1500	15.1500	11.9600	12.5000	-21.728%	45	11,694	-48.480%
2026-07-20	15.8500	16.7500	15.3000	15.9700	-0.560%	120	11,724	-59.674%
2026-07-17	18.4500	18.4500	14.1900	16.0600	-11.758%	372	11,798	-59.900%
2026-07-16	13.9000	19.2000	13.9000	18.2000	+67.742%	575	11,589	-64.615%
2026-07-15	9.7000	11.7600	9.3000	10.8500	+15.180%	265	11,652	-40.645%
2026-07-14	9.4500	9.7900	8.7000	9.4200	-13.578%	157	11,654	-31.635%
2026-07-13	9.0500	10.9700	8.7500	10.9000	+29.762%	442	11,589	-40.917%
2026-07-10	8.8300	9.3700	8.3000	8.4000	-1.176%	94	11,378	-23.333%
2026-07-09	8.4700	9.4000	8.1000	8.5000	+0.592%	418	11,334	-24.235%
2026-07-08	8.6600	9.0400	7.8500	8.4500	-5.797%	162	11,212	-23.787%
2026-07-07	7.4700	9.0000	7.4500	8.9700	+28.143%	1,094	11,142	-28.205%
2026-07-06	6.0000	7.3800	6.0000	7.0000	+9.375%	195	11,026	-8.000%
2026-07-02	5.8000	7.1700	5.6100	6.4000	+4.746%	10,915	12,084	+0.625%
2026-07-01	6.1000	6.7000	5.2000	6.1100	+10.090%	240	12,084	+5.401%
2026-06-30	6.4000	6.9400	5.5000	5.5500	-11.342%	182	12,029	+16.036%
2026-06-29	9.0000	9.0000	6.2600	6.2600	-42.037%	500	12,015	+2.875%
2026-06-26	13.3000	13.5600	10.0700	10.8000	-17.557%	7,967	12,135	-40.370%
2026-06-25	12.3000	14.4500	12.3000	13.1000	+4.382%	172	7,473	-50.840%
2026-06-24	11.0000	12.8300	11.0000	12.5500	+19.070%	532	7,421	-48.685%
2026-06-23	10.7400	11.1300	9.2300	10.5400	-0.566%	698	7,188	-38.899%
2026-06-22	8.4000	10.6000	8.4000	10.6000	+26.341%	937	6,668	-39.245%
2026-06-18	8.9000	9.7500	8.3000	8.3900	+9.387%	606	5,760	-23.242%
2026-06-17	7.2000	8.0500	6.9000	7.6700	-11.534%	74	5,760	-16.037%
2026-06-16	7.6500	8.6700	7.6200	8.6700	+13.630%	69	5,747	-25.721%
2026-06-15	8.2000	8.5700	7.3200	7.6300	-19.684%	281	5,730	-15.596%
2026-06-12	7.1600	10.2500	7.1600	9.5000	+40.741%	513	5,767	-32.211%
2026-06-11	7.7700	7.7700	6.7500	6.7500	-18.182%	2,529	5,446	-4.593%
2026-06-10	7.7600	8.2500	7.7600	8.2500	-1.786%	14	2,924	-21.939%
2026-06-09	6.4000	9.2500	6.3000	8.4000	+13.514%	175	2,923	-23.333%
2026-06-08	7.5000	7.6000	6.9600	7.4000	-4.516%	64	2,958	-12.973%
2026-06-05	7.0600	8.1000	6.5000	7.7500	+33.162%	78	2,934	-16.903%
2026-06-04	6.2000	6.2000	5.5100	5.8200	+3.929%	48	2,885	+10.653%
2026-06-03	5.2000	5.7500	5.2000	5.6000	+16.183%	56	2,862	+15.000%
2026-06-02	5.0000	5.6500	4.8200	4.8200	-19.667%	60	2,809	+33.610%
2026-06-01	5.7200	7.0000	5.7200	6.0000	+8.108%	60	2,821	+7.333%
2026-05-29	5.9000	6.5900	5.3700	5.5500	+70.245%	102	2,815	+16.036%
2026-05-28	3.7600	4.0000	3.2600	3.2600	-11.892%	68	2,752	+97.546%
2026-05-27	3.5000	4.1000	3.5000	3.7000	-11.905%	61	2,768	+74.054%
2026-05-26	5.0000	5.0000	3.9000	4.2000	-31.148%	76	2,796	+53.333%
2026-05-22	6.7000	6.7500	5.7500	6.1000	-16.894%	124	2,865	+5.574%
2026-05-21	9.2900	9.2900	7.3000	7.3400	-16.114%	329	2,810	-12.262%
2026-05-20	10.0000	10.0000	8.7000	8.7500	-11.258%	2,025	2,810	-26.400%
2026-05-19	10.5000	12.5000	9.7500	9.8600	-3.805%	13	901	-34.686%
2026-05-18	10.5000	11.1000	9.9000	10.2500	-4.295%	43	901	-37.171%
2026-05-15	12.1000	12.1000	10.0000	10.7100	+6.567%	123	901	-39.869%
2026-05-14	12.2000	12.9000	10.0500	10.0500	-22.573%	80	997	-35.920%
2026-05-13	14.1500	14.1500	12.6500	12.9800	-8.269%	51	857	-50.385%
2026-05-12	14.4500	14.6000	13.8800	14.1500	+16.174%	232	857	-54.488%
2026-05-11	13.3200	13.3300	12.0000	12.1800	-15.122%	45	857	-47.126%
2026-05-08	15.5000	16.0000	14.3500	14.3500	-15.984%	135	818	-55.122%
2026-05-07	14.1900	17.3000	14.1900	17.0800	+15.405%	83	756	-62.295%
2026-05-06	15.4000	15.4000	14.7500	14.8000	-13.095%	28	682	-56.486%
2026-05-05	15.8100	17.4500	15.8100	17.0300	+15.379%	181	673	-62.184%
2026-05-04	14.9000	15.2000	14.6500	14.7600	+4.017%	24	553	-56.369%
2026-05-01	14.0500	14.3000	14.0500	14.1900	+6.292%	139	452	-54.616%
2026-04-30	14.6400	14.6400	13.3500	13.3500	-11.178%	8	452	-51.760%
2026-04-29	15.0000	15.8800	14.7500	15.0300	+2.314%	27	449	-57.152%
2026-04-28	13.0800	14.6900	13.0800	14.6900	+14.230%	131	430	-56.161%
2026-04-27	13.3000	13.3000	12.8600	12.8600	-0.695%	63	340	-49.922%
2026-04-24	12.4700	12.9500	12.2500	12.9500	+3.517%	10	349	-50.270%
2026-04-23	11.8200	12.5100	11.8200	12.5100	+14.982%	9	342	-48.521%
2026-04-22	10.5500	11.4800	10.5500	10.8800	-12.610%	21	335	-40.809%
2026-04-21	11.6000	12.6000	11.3500	12.4500	-0.797%	17	332	-48.273%
2026-04-20	14.5000	14.5000	12.5500	12.5500	+14.091%	25	332	-48.685%
2026-04-17	10.1500	11.0000	10.1500	11.0000	+11.675%	58	311	-41.455%
2026-04-16	9.8500	9.8500	9.8500	9.8500	-9.633%	4	292	-34.619%
2026-04-15	10.8800	11.3400	10.8800	10.9000	+1.679%	10	288	-40.917%
2026-04-14	9.3700	10.7500	9.3000	10.7200	+26.564%	77	283	-39.925%
2026-04-13	8.4000	8.4700	8.4000	8.4700	-9.894%	2	241	-23.967%
2026-04-10	9.3500	9.8000	8.8500	9.4000	-6.838%	10	242	-31.489%
2026-04-09	9.3500	10.0900	9.3500	10.0900	+1.919%	23	242	-36.174%
2026-04-08	9.8000	9.9000	9.2900	9.9000	-6.161%	23	258	-34.949%
2026-04-07	10.8000	10.8000	10.2300	10.5500	+6.566%	4	276	-38.957%
2026-04-06	10.1000	10.1000	9.9000	9.9000	-7.042%	9	278	-34.949%
2026-04-02	10.9000	11.4000	10.4500	10.6500	-11.618%	18	288	-39.531%
2026-04-01	12.2000	12.4500	12.0500	12.0500	-17.182%	5	288	-46.556%
2026-03-31	14.5500	14.5500	14.5500	14.5500	-9.346%	1	292	-55.739%
2026-03-30	14.2000	16.0500	14.2000	16.0500	+18.015%	129	292	-59.875%
2026-03-27	13.0500	13.6000	13.0500	13.6000	+32.683%	12	233	-52.647%
2026-03-25	9.8500	10.2500	9.8500	10.2500	-13.502%	14	222	-37.171%
2026-03-24	12.0300	12.3000	11.8500	11.8500	+3.947%	19	208	-45.654%
2026-03-23	11.3100	11.4000	11.3000	11.4000	-6.939%	13	194	-43.509%
2026-03-20	11.3100	12.2500	11.3100	12.2500	+9.375%	20	197	-47.429%
2026-03-19	11.2000	11.2000	11.2000	11.2000	+7.692%	3	195	-42.500%
2026-03-17	10.4000	10.4000	10.4000	10.4000	-16.733%	4	195	-38.077%
2026-03-16	12.2000	12.5500	12.2000	12.4900	+1.134%	53	195	-48.439%
2026-03-13	12.0100	12.3500	12.0100	12.3500	+0.488%	3	214	-47.854%
2026-03-12	12.2900	12.2900	12.2900	12.2900	+2.845%	1	215	-47.600%
2026-03-11	11.9500	11.9500	11.9500	11.9500	-1.240%	40	215	-46.109%
2026-03-10	12.1000	12.1000	12.1000	12.1000	-6.564%	2	175	-46.777%
2026-03-09	13.1000	13.1000	12.9500	12.9500	-0.385%	7	173	-50.270%
2026-03-06	11.9000	13.0000	11.9000	13.0000	+8.333%	7	171	-50.462%
2026-03-05	11.4000	12.0000	11.3500	12.0000	+24.352%	75	164	-46.333%
2026-03-04	10.4900	10.5000	9.6500	9.6500	-15.721%	6	106	-33.264%
2026-03-03	12.5500	12.5700	11.4500	11.4500	-24.918%	10	107	-43.755%
2026-02-27	15.0500	15.2500	15.0500	15.2500	+7.394%	11	105	-57.770%
2026-02-26	14.2000	14.2000	14.2000	14.2000	+3.650%	2	105	-54.648%
2026-02-25	13.7000	13.7000	13.7000	13.7000	-8.300%	2	103	-52.993%
2026-02-24	14.9400	14.9400	14.9400	14.9400	+1.980%	2	103	-56.894%
2026-02-23	14.6500	14.6500	14.6500	14.6500	-5.484%	3	101	-56.041%
2026-02-20	14.7000	15.5000	14.7000	15.5000	-5.430%	4	101	-58.452%
2026-02-17	16.3900	16.3900	16.3900	16.3900	-0.243%	1	100	-60.708%
2026-02-13	16.4300	16.4300	16.4300	16.4300	-1.969%	1	100	-60.803%
2026-02-12	15.9500	16.7600	15.6200	16.7600	+32.700%	14	100	-61.575%
2026-02-10	12.6300	12.6300	12.6300	12.6300	-7.337%	1	105	-49.010%
2026-02-05	13.6900	13.6900	13.6300	13.6300	+13.112%	2	105	-52.751%
2026-02-04	11.3000	12.7000	11.3000	12.0500	+15.421%	4	104	-46.556%
2026-02-03	10.1000	10.5700	10.1000	10.4400	-0.571%	48	102	-38.314%
2026-01-30	9.1300	10.5000	9.1300	10.5000	+11.229%	6	55	-38.667%
2026-01-29	9.6500	9.6500	9.4400	9.4400	-5.316%	10	57	-31.780%
2026-01-22	10.0600	10.0600	9.9500	9.9700	-7.514%	7	57	-35.406%
2026-01-21	10.7800	10.7800	10.7800	10.7800	+0.093%	10	54	-40.260%
2026-01-20	10.7400	10.7700	10.7400	10.7700	+4.259%	3	44	-40.204%
2026-01-16	10.6000	10.9300	10.3300	10.3300	-23.481%	10	44	-37.657%
2026-01-09	14.0000	14.0000	13.5000	13.5000	-20.588%	5	44	-52.296%
2026-01-07	14.3000	17.0000	14.3000	17.0000	+21.429%	3	44	-62.118%
2026-01-06	14.5000	14.5700	14.0000	14.0000	-10.543%	9	43	-54.000%
2026-01-05	16.0000	16.0000	15.5000	15.6500	-10.571%	8	41	-58.850%
2026-01-02	20.5000	20.9300	17.5000	17.5000	-12.500%	5	41	-63.200%
2025-12-31	20.0000	20.5000	20.0000	20.0000	-2.439%	14	39	-67.800%
2025-12-30	20.2000	20.5000	19.8500	20.5000	-1.442%	5	39	-68.585%
2025-12-29	20.8000	20.8000	20.8000	20.8000	-3.030%	1	38	-69.038%
2025-12-26	21.3000	21.4500	20.9000	21.4500	+10.853%	7	38	-69.977%
2025-12-24	19.7000	19.7000	18.7200	19.3500	+5.163%	17	17	-66.718%
2025-12-23	18.4000	18.4000	18.4000	18.4000	0.000%	3	17	-65.000%
2025-12-22	19.3000	19.3000	17.7500	18.4000	-10.982%	12	17	-65.000%
2025-12-19	20.6700	20.6700	20.6700	20.6700	0.000%	5	5	-68.844%

.dark-mode .XXzqhl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XXzqhl{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P70ASTS Aug 21 2026 70.00 Put (ASTS260821P00070000)option OPRA

ASTS20260821P70
ASTS Aug 21 2026 70.00 Put (ASTS260821P00070000)
option OPRA