Dark

ASTS20260821P75
ASTS Aug 21 2026 75.00 Put (ASTS260821P00075000)
option OPRA

EOD

Aug 10, 2026

9.71+19.581%(+1.59)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.4300	9.9500	7.4300	9.7100	+19.581%	189	2,140	0.000%
2026-08-07	9.0300	9.0300	8.0000	8.1200	-28.897%	154	2,088	+19.581%
2026-08-06	12.2600	12.8000	7.9500	11.4200	+6.729%	139	2,165	-14.974%
2026-08-05	12.0600	12.0600	10.0600	10.7000	+3.883%	27	2,231	-9.252%
2026-08-04	11.2000	11.6800	10.0500	10.3000	-27.362%	157	2,235	-5.728%
2026-08-03	15.8000	15.8000	13.7400	14.1800	-20.158%	26	2,288	-31.523%
2026-07-31	17.9500	19.6800	17.7600	17.7600	-5.532%	16	2,301	-45.327%
2026-07-30	21.1400	21.1400	18.8000	18.8000	-17.868%	119	2,303	-48.351%
2026-07-29	21.1500	23.0300	21.0700	22.8900	+10.366%	53	2,335	-57.580%
2026-07-28	22.1300	22.6000	19.3500	20.7400	+9.158%	19	2,349	-53.182%
2026-07-27	19.0200	19.9000	18.9700	19.0000	-7.317%	28	2,354	-48.895%
2026-07-24	20.0000	21.4400	19.9500	20.5000	+11.778%	225	2,364	-52.634%
2026-07-23	17.3000	19.3200	17.3000	18.3400	+17.942%	202	2,570	-47.056%
2026-07-22	15.9800	15.9800	15.5500	15.5500	-2.078%	10	2,733	-37.556%
2026-07-21	16.9500	17.0200	15.5700	15.8800	-21.773%	524	2,729	-38.854%
2026-07-20	19.8000	21.4500	19.0000	20.3000	+2.010%	79	2,931	-52.167%
2026-07-17	22.5600	22.6300	17.7800	19.9000	-11.595%	68	2,942	-51.206%
2026-07-16	19.9000	23.4000	17.7000	22.5100	+58.410%	406	2,972	-56.864%
2026-07-15	12.8300	15.3400	12.8300	14.2100	+10.842%	113	2,961	-31.668%
2026-07-14	12.3200	12.9700	11.6600	12.8200	-7.968%	420	2,987	-24.259%
2026-07-13	11.7100	14.3000	11.7100	13.9300	+23.384%	227	2,611	-30.294%
2026-07-10	11.7000	12.2500	11.2700	11.2900	-1.397%	30	2,654	-13.995%
2026-07-09	11.2300	12.2500	11.2000	11.4500	+3.153%	32	2,648	-15.197%
2026-07-08	10.4600	11.8000	10.4600	11.1000	-6.723%	220	2,635	-12.523%
2026-07-07	9.9400	11.9000	9.9400	11.9000	+28.788%	276	2,571	-18.403%
2026-07-06	9.1400	9.5000	8.8500	9.2400	+5.600%	310	2,475	+5.087%
2026-07-02	7.5800	9.3900	7.3000	8.7500	+5.422%	73	2,374	+10.971%
2026-07-01	7.9000	8.8000	6.9600	8.3000	+10.226%	91	2,374	+16.988%
2026-06-30	9.6000	9.6000	7.5300	7.5300	-10.464%	243	2,375	+28.951%
2026-06-29	10.9700	11.3600	8.3700	8.4100	-38.613%	451	2,357	+15.458%
2026-06-26	15.8000	15.8000	13.0000	13.7000	-17.120%	214	2,296	-29.124%
2026-06-25	17.2000	17.7000	16.1800	16.5300	+5.220%	150	2,343	-41.258%
2026-06-24	15.0000	16.2300	14.7200	15.7100	+19.196%	403	2,441	-38.192%
2026-06-23	13.8000	13.8000	11.8700	13.1800	-2.874%	200	2,317	-26.328%
2026-06-22	11.6000	13.6200	11.6000	13.5700	+27.418%	353	2,347	-28.445%
2026-06-18	10.3100	12.3000	10.3100	10.6500	+7.035%	260	2,256	-8.826%
2026-06-17	9.6000	10.5500	9.1100	9.9500	-10.682%	288	2,256	-2.412%
2026-06-16	10.2500	11.1400	10.1000	11.1400	+12.525%	66	2,273	-12.837%
2026-06-15	10.5000	10.7500	9.4500	9.9000	-15.601%	82	2,264	-1.919%
2026-06-12	11.0000	12.9000	10.6500	11.7300	+32.843%	637	2,272	-17.221%
2026-06-11	11.0000	11.0000	8.8300	8.8300	-12.488%	11	1,817	+9.966%
2026-06-10	10.6900	10.6900	9.8500	10.0900	-3.905%	42	1,814	-3.766%
2026-06-09	8.5000	11.5000	8.5000	10.5000	+9.948%	185	1,803	-7.524%
2026-06-08	9.5000	9.5600	9.0100	9.5500	-2.848%	91	1,690	+1.675%
2026-06-05	9.0000	10.2300	8.6600	9.8300	+35.586%	39	1,619	-1.221%
2026-06-04	7.4700	7.4700	7.2500	7.2500	+3.571%	15	1,604	+33.931%
2026-06-03	6.7000	7.4000	6.7000	7.0000	+13.821%	15	1,593	+38.714%
2026-06-02	6.9000	6.9000	6.1500	6.1500	-20.951%	16	1,588	+57.886%
2026-06-01	8.3000	8.7000	7.4100	7.7800	+9.577%	103	1,590	+24.807%
2026-05-29	6.8900	8.2600	6.8500	7.1000	+64.733%	142	1,539	+36.761%
2026-05-28	5.1000	5.1000	4.2900	4.3100	-6.304%	33	1,462	+125.290%
2026-05-27	5.2000	5.4900	4.6000	4.6000	-20.000%	638	1,453	+111.087%
2026-05-26	7.1000	7.1000	5.0000	5.7500	-26.187%	248	1,138	+68.870%
2026-05-22	8.3000	8.3000	7.4500	7.7900	-19.442%	133	1,116	+24.647%
2026-05-21	11.0000	11.3500	9.6500	9.6700	-14.802%	51	1,097	+0.414%
2026-05-20	10.8500	11.3500	10.8500	11.3500	-6.891%	15	1,097	-14.449%
2026-05-19	15.1000	15.1000	11.7000	12.1900	-5.504%	24	1,072	-20.345%
2026-05-18	12.3500	14.0700	12.3500	12.9000	-4.797%	62	1,072	-24.729%
2026-05-15	14.6000	14.6000	12.6700	13.5500	+3.831%	98	1,072	-28.339%
2026-05-14	15.2100	15.2500	13.0500	13.0500	-16.879%	227	1,017	-25.594%
2026-05-13	15.3100	15.9000	15.3100	15.7000	-7.972%	17	879	-38.153%
2026-05-12	17.3000	17.7000	17.0600	17.0600	+10.065%	115	879	-43.083%
2026-05-11	14.8900	15.5000	14.8500	15.5000	-10.041%	66	879	-37.355%
2026-05-08	18.6500	18.9500	17.2300	17.2300	-13.850%	196	878	-43.645%
2026-05-07	19.6300	20.2000	19.6300	20.0000	+8.992%	105	786	-51.450%
2026-05-06	19.6700	19.6700	17.8000	18.3500	-11.353%	29	781	-47.084%
2026-05-05	18.2500	21.1000	18.2500	20.7000	+15.000%	99	789	-53.092%
2026-05-04	18.0000	18.0000	18.0000	18.0000	+7.849%	1	713	-46.056%
2026-05-01	17.0000	17.0000	16.6900	16.6900	+1.955%	2	712	-41.821%
2026-04-30	17.4200	17.4200	16.3700	16.3700	-10.595%	10	712	-40.684%
2026-04-29	18.8900	19.2300	18.3100	18.3100	+7.201%	28	710	-46.969%
2026-04-28	16.3500	17.0800	16.3500	17.0800	+10.194%	14	694	-43.150%
2026-04-27	16.2800	16.2800	15.4500	15.5000	-0.641%	14	697	-37.355%
2026-04-24	15.2700	15.7000	15.0500	15.6000	+5.263%	178	686	-37.756%
2026-04-23	15.0100	15.1300	14.8200	14.8200	+7.782%	5	511	-34.480%
2026-04-22	13.7400	13.8500	13.7300	13.7500	-4.248%	15	507	-29.382%
2026-04-21	15.0000	15.0000	14.3600	14.3600	-2.578%	3	504	-32.382%
2026-04-20	16.3000	16.3000	14.7400	14.7400	+12.091%	92	503	-34.125%
2026-04-17	12.3500	13.1900	12.2500	13.1500	+7.787%	152	459	-26.160%
2026-04-16	12.3500	12.5000	12.1500	12.2000	-12.040%	50	354	-20.410%
2026-04-15	13.3000	13.9300	13.3000	13.8700	+12.764%	28	323	-29.993%
2026-04-14	11.6800	12.7800	11.6800	12.3000	+19.417%	4	299	-21.057%
2026-04-13	10.5900	10.8000	10.3000	10.3000	-9.965%	6	296	-5.728%
2026-04-10	11.4400	11.4400	11.4400	11.4400	-2.222%	2	298	-15.122%
2026-04-08	10.9400	12.0000	10.9300	11.7000	-9.583%	42	296	-17.009%
2026-04-07	12.4500	12.9400	12.3500	12.9400	+8.739%	22	312	-24.961%
2026-04-06	12.2600	12.2600	11.8600	11.9000	-7.031%	110	322	-18.403%
2026-04-02	13.1500	13.8000	12.7000	12.8000	-13.220%	8	266	-24.141%
2026-04-01	13.9000	14.7500	13.9000	14.7500	-7.233%	7	266	-34.169%
2026-03-31	17.5500	17.5500	15.9000	15.9000	-17.744%	2	269	-38.931%
2026-03-30	17.6400	19.3300	17.6400	19.3300	+14.718%	5	269	-49.767%
2026-03-27	14.1500	16.8500	14.1500	16.8500	+19.081%	7	267	-42.374%
2026-03-26	13.6000	14.1500	13.6000	14.1500	+15.699%	2	268	-31.378%
2026-03-25	12.2000	12.2300	12.2000	12.2300	-11.951%	3	269	-20.605%
2026-03-23	13.7500	13.9000	13.7000	13.8900	-2.183%	27	268	-30.094%
2026-03-20	14.2000	14.2000	14.2000	14.2000	+12.253%	2	264	-31.620%
2026-03-19	13.6500	13.6500	12.6500	12.6500	+0.158%	31	264	-23.241%
2026-03-18	12.6300	12.6300	12.6300	12.6300	+0.637%	1	251	-23.120%
2026-03-17	12.7000	12.7000	12.5500	12.5500	-13.923%	2	252	-22.629%
2026-03-16	14.2700	15.0000	14.2700	14.5800	+0.691%	16	251	-33.402%
2026-03-13	14.3200	14.4800	14.3200	14.4800	+0.347%	12	249	-32.942%
2026-03-12	14.8700	15.4000	14.4300	14.4300	+0.909%	4	261	-32.710%
2026-03-11	14.5000	14.5000	14.2000	14.3000	-3.378%	15	261	-32.098%
2026-03-10	14.5300	14.8000	14.5300	14.8000	-4.516%	2	261	-34.392%
2026-03-09	15.6000	15.6000	15.5000	15.5000	+3.333%	5	260	-37.355%
2026-03-06	15.0000	15.0000	15.0000	15.0000	+11.111%	3	260	-35.267%
2026-03-05	12.8500	13.5000	12.8500	13.5000	+15.286%	9	257	-28.074%
2026-03-04	12.5500	12.5500	11.7100	11.7100	-18.737%	43	257	-17.079%
2026-03-03	14.4100	14.4100	14.4100	14.4100	-16.753%	1	266	-32.616%
2026-03-02	17.3100	17.3100	17.3100	17.3100	-6.382%	1	266	-43.905%
2026-02-27	17.9000	18.5400	17.9000	18.4900	+11.386%	60	266	-47.485%
2026-02-26	16.4600	16.6000	16.2500	16.6000	+0.973%	25	208	-41.506%
2026-02-20	16.4400	16.4400	16.4400	16.4400	-5.026%	10	193	-40.937%
2026-02-19	17.3100	17.3100	17.3100	17.3100	-3.565%	1	192	-43.905%
2026-02-18	17.9500	17.9500	17.9500	17.9500	-9.114%	1	192	-45.905%
2026-02-12	18.3800	19.7500	18.3800	19.7500	+28.581%	60	193	-50.835%
2026-02-11	15.4400	15.4400	15.3600	15.3600	+2.400%	2	148	-36.784%
2026-02-10	15.0000	15.0000	15.0000	15.0000	-8.537%	3	149	-35.267%
2026-02-05	16.4000	16.4000	16.4000	16.4000	+15.007%	4	146	-40.793%
2026-02-04	14.2600	14.2600	14.2600	14.2600	+5.865%	1	146	-31.907%
2026-02-02	13.4700	13.4700	13.4700	13.4700	+17.642%	5	146	-27.914%
2026-01-29	11.4500	11.5100	11.4100	11.4500	-2.719%	12	143	-15.197%
2026-01-23	11.7800	11.8100	11.7700	11.7700	-15.929%	10	143	-17.502%
2026-01-21	14.0000	14.0000	14.0000	14.0000	+9.461%	2	143	-30.643%
2026-01-20	12.7900	12.7900	12.7900	12.7900	-1.615%	1	142	-24.081%
2026-01-16	13.0000	13.0000	13.0000	13.0000	-18.750%	1	142	-25.308%
2026-01-15	16.0000	16.0000	16.0000	16.0000	-5.771%	1	142	-39.313%
2026-01-13	16.9800	16.9800	16.9800	16.9800	+2.228%	1	143	-42.815%
2026-01-09	16.2500	16.6100	16.2500	16.6100	-11.413%	2	143	-41.541%
2026-01-08	18.7500	18.7500	18.7500	18.7500	-6.250%	1	143	-48.213%
2026-01-07	18.5000	20.0000	18.5000	20.0000	+17.302%	116	144	-51.450%
2026-01-06	17.4600	17.4600	17.0500	17.0500	-17.712%	2	29	-43.050%
2026-01-02	24.1800	24.1800	20.7200	20.7200	-9.913%	25	29	-53.137%
2025-12-30	23.0000	23.0000	23.0000	23.0000	-3.483%	2	26	-57.783%
2025-12-29	23.8500	23.8500	23.8300	23.8300	-4.451%	4	26	-59.253%
2025-12-26	24.8000	24.9400	24.8000	24.9400	+11.738%	2	28	-61.067%
2025-12-24	22.3200	22.3200	22.3200	22.3200	+5.233%	2	25	-56.496%
2025-12-22	22.6500	22.6500	21.2000	21.2100	0.000%	25	25	-54.220%

.dark-mode .xq71Jz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xq71Jz{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P75ASTS Aug 21 2026 75.00 Put (ASTS260821P00075000)option OPRA

ASTS20260821P75
ASTS Aug 21 2026 75.00 Put (ASTS260821P00075000)
option OPRA