Dark

ASTS20260821P80
ASTS Aug 21 2026 80.00 Put (ASTS260821P00080000)
option OPRA

EOD

Aug 10, 2026

13.60+18.570%(+2.13)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.3600	13.6000	11.3600	13.6000	+18.570%	47	3,940	0.000%
2026-08-07	14.5000	14.5000	11.4700	11.4700	-20.347%	87	3,958	+18.570%
2026-08-06	14.0800	14.4000	11.8700	14.4000	+1.408%	50	3,957	-5.556%
2026-08-05	15.1800	15.1800	13.8000	14.2000	+5.185%	23	3,967	-4.225%
2026-08-04	15.1300	15.9500	13.5000	13.5000	-25.702%	243	3,980	+0.741%
2026-08-03	22.8500	22.8500	17.9500	18.1700	-17.221%	26	4,077	-25.151%
2026-07-31	21.0800	24.3000	21.0800	21.9500	-6.397%	25	4,086	-38.041%
2026-07-30	25.3200	26.0000	23.4500	23.4500	-14.572%	43	4,101	-42.004%
2026-07-29	23.7200	27.4800	23.6500	27.4500	+11.134%	113	4,101	-50.455%
2026-07-28	25.3000	27.3500	23.9700	24.7000	+6.009%	66	4,142	-44.939%
2026-07-27	23.7800	24.1400	23.3000	23.3000	-5.935%	30	4,146	-41.631%
2026-07-24	24.3900	25.2700	24.3800	24.7700	+7.977%	30	4,168	-45.095%
2026-07-23	20.8200	23.3300	20.6800	22.9400	+8.720%	30	4,177	-40.715%
2026-07-22	20.8400	21.1000	20.8400	21.1000	+3.686%	31	4,164	-35.545%
2026-07-21	22.5000	22.5000	19.2000	20.3500	-17.711%	537	4,164	-33.170%
2026-07-20	24.2300	25.2000	23.4700	24.7300	+1.021%	26	4,198	-45.006%
2026-07-17	26.2500	27.1600	22.3800	24.4800	-8.486%	42	4,200	-44.444%
2026-07-16	22.6500	27.9300	22.2000	26.7500	+48.942%	439	4,205	-49.159%
2026-07-15	15.5000	19.1900	15.5000	17.9600	+9.512%	110	4,314	-24.276%
2026-07-14	15.6800	16.4000	15.0900	16.4000	-5.747%	238	4,353	-17.073%
2026-07-13	14.4500	17.9700	14.4500	17.4000	+19.670%	416	4,341	-21.839%
2026-07-10	15.3700	15.7000	14.4700	14.5400	+4.229%	33	4,289	-6.465%
2026-07-09	14.4200	15.1000	13.7500	13.9500	-1.622%	218	4,284	-2.509%
2026-07-08	13.3500	15.0900	13.2000	14.1800	-4.576%	6,000	10,007	-4.090%
2026-07-07	13.5800	14.8700	13.0000	14.8600	+22.810%	67	8,509	-8.479%
2026-07-06	11.0500	12.3500	11.0500	12.1000	+9.304%	2,710	8,490	+12.397%
2026-07-02	9.1000	12.1500	9.1000	11.0700	+3.458%	152	9,644	+22.855%
2026-07-01	10.4500	11.4500	9.0900	10.7000	+8.629%	212	9,644	+27.103%
2026-06-30	10.8000	11.7500	9.8500	9.8500	-8.796%	293	9,680	+38.071%
2026-06-29	14.3000	14.3500	10.8000	10.8000	-35.981%	253	9,542	+25.926%
2026-06-26	20.5400	20.5400	16.1500	16.8700	-17.223%	148	9,453	-19.384%
2026-06-25	20.5600	21.5500	19.5500	20.3800	+6.925%	100	9,499	-33.268%
2026-06-24	16.7100	19.8200	16.7100	19.0600	+11.789%	169	9,501	-28.646%
2026-06-23	17.1900	17.1900	15.0000	17.0500	+1.488%	91	9,409	-20.235%
2026-06-22	14.6000	16.8000	14.5500	16.8000	+26.316%	165	9,406	-19.048%
2026-06-18	12.2500	15.4000	12.2500	13.3000	+9.285%	457	9,362	+2.256%
2026-06-17	12.9600	13.0000	11.5000	12.1700	-10.185%	1,063	9,362	+11.750%
2026-06-16	12.0300	13.5500	12.0000	13.5500	+8.400%	8,955	8,605	+0.369%
2026-06-15	12.3500	13.5500	11.7900	12.5000	-15.711%	268	1,378	+8.800%
2026-06-12	10.9700	15.4100	10.9700	14.8300	+37.315%	677	1,294	-8.294%
2026-06-11	12.4900	12.4900	10.6900	10.8000	-17.683%	32	982	+25.926%
2026-06-10	13.4500	13.4500	12.0500	13.1200	+0.153%	97	980	+3.659%
2026-06-09	10.0000	14.1300	9.8000	13.1000	+11.017%	194	938	+3.817%
2026-06-08	11.5200	12.0000	11.2300	11.8000	-2.961%	90	865	+15.254%
2026-06-05	11.2000	12.7000	10.7000	12.1600	+33.626%	178	854	+11.842%
2026-06-04	9.8500	9.8500	8.9700	9.1000	+0.552%	17	753	+49.451%
2026-06-03	8.2000	9.1100	8.2000	9.0500	+18.146%	12	753	+50.276%
2026-06-02	8.6500	8.6500	7.6400	7.6600	-22.860%	44	759	+77.546%
2026-06-01	10.3500	10.8000	9.1800	9.9300	+11.824%	265	794	+36.959%
2026-05-29	9.0000	10.2800	8.5000	8.8800	+63.838%	131	652	+53.153%
2026-05-28	6.0800	6.5500	5.3700	5.4200	-8.600%	23	571	+150.923%
2026-05-27	6.0000	6.8000	5.8000	5.9300	-14.676%	51	574	+129.342%
2026-05-26	7.5000	7.6700	6.2500	6.9500	-29.082%	86	549	+95.683%
2026-05-22	10.4800	10.5000	9.2800	9.8000	-20.000%	201	506	+38.776%
2026-05-21	13.6200	13.6200	11.5500	12.2500	-9.259%	19	506	+11.020%
2026-05-20	14.7800	14.7800	13.5000	13.5000	-4.526%	4	506	+0.741%
2026-05-19	16.4100	17.6000	14.1400	14.1400	-7.883%	40	467	-3.819%
2026-05-18	16.1300	17.0000	15.3500	15.3500	-3.882%	17	467	-11.401%
2026-05-15	16.3600	16.3600	15.9700	15.9700	+1.980%	2	467	-14.840%
2026-05-14	17.5000	18.0000	15.6600	15.6600	-16.480%	94	465	-13.155%
2026-05-13	20.5000	20.5000	18.4000	18.7500	-8.088%	24	310	-27.467%
2026-05-12	20.8400	21.2500	20.3500	20.4000	+12.397%	77	310	-33.333%
2026-05-11	18.8500	18.8500	17.8200	18.1500	-11.463%	8	310	-25.069%
2026-05-08	22.0500	22.4200	20.4300	20.5000	-10.088%	8	305	-33.659%
2026-05-07	21.0000	22.8000	21.0000	22.8000	+6.145%	12	302	-40.351%
2026-05-06	21.6000	21.9000	21.4800	21.4800	-11.967%	117	292	-36.685%
2026-05-05	22.7000	24.4900	22.7000	24.4000	+14.608%	108	290	-44.262%
2026-05-04	21.5700	21.5700	21.0000	21.2900	+1.623%	14	351	-36.120%
2026-05-01	20.2500	20.9500	20.0400	20.9500	+7.052%	52	341	-35.084%
2026-04-30	20.1500	20.1500	19.2700	19.5700	-9.188%	42	341	-30.506%
2026-04-29	22.7000	22.7000	21.5500	21.5500	+4.106%	61	342	-36.891%
2026-04-28	20.2500	20.7000	20.2500	20.7000	+13.115%	35	296	-34.300%
2026-04-27	19.0000	19.3200	18.3000	18.3000	+1.105%	35	265	-25.683%
2026-04-24	18.5200	18.5200	18.1000	18.1000	+1.972%	2	237	-24.862%
2026-04-23	17.7500	18.1700	17.4000	17.7500	+8.762%	49	236	-23.380%
2026-04-22	16.3200	16.3200	16.3200	16.3200	-9.884%	1	198	-16.667%
2026-04-21	17.1500	18.1100	17.1500	18.1100	+1.230%	2	197	-24.903%
2026-04-20	19.6400	19.6400	17.7200	17.8900	+11.118%	67	197	-23.980%
2026-04-17	14.7200	16.1000	14.7200	16.1000	+8.054%	29	193	-15.528%
2026-04-16	14.9000	14.9000	14.6000	14.9000	-5.875%	40	201	-8.725%
2026-04-15	16.1000	16.1000	15.8300	15.8300	+3.803%	12	177	-14.087%
2026-04-14	14.1800	15.5600	14.1800	15.2500	+22.294%	19	184	-10.820%
2026-04-13	12.4800	13.0000	12.3000	12.4700	-7.970%	11	167	+9.062%
2026-04-10	13.1700	14.3500	13.1700	13.5500	-5.903%	9	167	+0.369%
2026-04-09	14.0000	14.4000	13.6500	14.4000	+4.727%	16	167	-5.556%
2026-04-08	13.0800	14.3300	13.0800	13.7500	-11.290%	56	171	-1.091%
2026-04-07	15.6500	15.7000	14.6500	15.5000	+8.089%	23	168	-12.258%
2026-04-06	14.3700	14.5500	14.0000	14.3400	-5.967%	12	179	-5.160%
2026-04-02	16.3500	16.3500	15.2500	15.2500	-12.104%	3	179	-10.820%
2026-04-01	17.0000	17.4000	16.5000	17.3500	-5.243%	8	179	-21.614%
2026-03-31	19.6500	20.4600	18.0600	18.3100	-17.634%	26	184	-25.724%
2026-03-30	20.9000	22.2300	20.3100	22.2300	+14.588%	25	190	-38.821%
2026-03-27	18.1000	19.4000	18.1000	19.4000	+27.968%	5	187	-29.897%
2026-03-26	15.1000	15.1600	15.1000	15.1600	+4.049%	2	183	-10.290%
2026-03-25	14.6500	14.7500	13.9500	14.5700	-13.787%	23	182	-6.658%
2026-03-24	17.3500	17.3500	16.7000	16.9000	-2.369%	6	187	-19.527%
2026-03-20	15.6500	17.3100	15.6500	17.3100	+9.211%	12	186	-21.433%
2026-03-19	15.7000	15.8500	15.7000	15.8500	-10.198%	24	175	-14.196%
2026-03-16	17.6500	17.6500	17.6500	17.6500	+3.824%	2	175	-22.946%
2026-03-13	17.0000	17.0000	17.0000	17.0000	+3.030%	12	173	-20.000%
2026-03-11	16.5000	16.5000	16.5000	16.5000	-5.009%	5	161	-17.576%
2026-03-10	17.4200	17.4200	17.3700	17.3700	-4.822%	2	156	-21.704%
2026-03-09	18.3500	18.3500	18.2000	18.2500	+8.437%	14	156	-25.479%
2026-03-06	16.8400	16.8400	16.8300	16.8300	+5.187%	2	145	-19.192%
2026-03-05	16.0500	16.1500	16.0000	16.0000	+10.803%	12	143	-15.000%
2026-03-04	14.6000	14.6000	14.4400	14.4400	-28.337%	6	131	-5.817%
2026-03-02	20.0000	20.1500	20.0000	20.1500	-7.399%	2	131	-32.506%
2026-02-27	20.9000	21.9400	20.9000	21.7600	+14.226%	4	131	-37.500%
2026-02-26	19.2100	19.2100	19.0500	19.0500	-7.793%	11	130	-28.609%
2026-02-20	20.6600	20.6600	20.6600	20.6600	+0.291%	1	129	-34.172%
2026-02-19	20.5500	20.6000	20.5500	20.6000	+0.881%	4	129	-33.981%
2026-02-17	22.1200	22.1200	20.4200	20.4200	-3.906%	103	127	-33.399%
2026-02-13	21.2400	21.2500	21.2400	21.2500	-5.973%	2	37	-36.000%
2026-02-12	22.2700	22.6000	22.2700	22.6000	+23.497%	11	37	-39.823%
2026-02-11	18.0000	18.3000	18.0000	18.3000	+1.667%	2	36	-25.683%
2026-02-10	17.8000	18.0000	17.8000	18.0000	-4.408%	2	34	-24.444%
2026-02-05	18.8300	18.8300	18.8300	18.8300	+10.765%	1	32	-27.775%
2026-02-04	17.0000	17.0000	17.0000	17.0000	+14.324%	1	32	-20.000%
2026-02-03	14.8700	14.8700	14.8700	14.8700	+6.214%	10	31	-8.541%
2026-02-02	14.0000	14.0000	14.0000	14.0000	+3.474%	1	41	-2.857%
2026-01-29	13.5500	13.6000	13.4700	13.5300	+3.520%	12	40	+0.517%
2026-01-28	13.7700	14.0000	13.0700	13.0700	-16.858%	19	40	+4.055%
2026-01-26	15.7200	15.7200	15.7200	15.7200	+13.012%	1	51	-13.486%
2026-01-23	13.9200	13.9500	13.9100	13.9100	-1.207%	10	51	-2.229%
2026-01-22	14.1800	14.1800	13.7800	14.0800	-2.222%	19	51	-3.409%
2026-01-16	14.4000	14.4000	14.4000	14.4000	-21.311%	1	39	-5.556%
2026-01-15	18.0500	18.3000	18.0500	18.3000	-7.669%	11	39	-25.683%
2026-01-06	20.4500	20.4500	19.8200	19.8200	-7.513%	17	29	-31.382%
2026-01-05	22.4000	22.4000	21.4300	21.4300	-10.335%	21	37	-36.538%
2026-01-02	24.0400	24.1500	23.7800	23.9000	-11.481%	33	37	-43.096%
2025-12-29	27.0000	27.0000	27.0000	27.0000	-3.226%	4	8	-49.630%
2025-12-26	26.7500	28.0500	26.7500	27.9000	+8.772%	9	9	-51.254%
2025-12-24	25.8000	25.8000	25.6500	25.6500	+6.432%	4	12	-46.979%
2025-12-23	26.0000	26.0000	24.1000	24.1000	-0.700%	6	12	-43.568%
2025-12-22	24.5000	24.5000	24.2700	24.2700	0.000%	7	7	-43.964%

.dark-mode .vJ8k1D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vJ8k1D{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P80ASTS Aug 21 2026 80.00 Put (ASTS260821P00080000)option OPRA

ASTS20260821P80
ASTS Aug 21 2026 80.00 Put (ASTS260821P00080000)
option OPRA