Dark

ASTS20260821P85
ASTS Aug 21 2026 85.00 Put (ASTS260821P00085000)
option OPRA

EOD

Aug 10, 2026

17.65+14.610%(+2.25)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.8800	17.9400	14.5900	17.6500	+14.610%	29	9,245	0.000%
2026-08-07	17.7300	17.7300	15.4000	15.4000	-12.251%	38	9,264	+14.610%
2026-08-06	20.3300	20.3300	15.0000	17.5500	-5.032%	74	9,250	+0.570%
2026-08-05	19.3700	19.3700	18.2700	18.4800	+5.299%	15	9,247	-4.491%
2026-08-04	19.1300	19.1300	17.5500	17.5500	-22.925%	60	9,259	+0.570%
2026-08-03	26.2800	26.2800	22.0700	22.7700	-14.847%	37	9,302	-22.486%
2026-07-31	25.9400	28.3600	25.9400	26.7400	-3.361%	69	9,320	-33.994%
2026-07-30	30.2900	30.2900	27.6700	27.6700	-12.658%	42	9,384	-36.213%
2026-07-29	28.3800	31.6800	28.3800	31.6800	+6.237%	111	9,418	-44.287%
2026-07-28	31.9000	31.9000	28.6500	29.8200	+4.522%	8	9,466	-40.812%
2026-07-27	27.8000	28.6100	27.8000	28.5300	-4.486%	29	9,474	-38.135%
2026-07-24	27.6600	29.8700	27.6600	29.8700	+10.589%	47	9,496	-40.911%
2026-07-23	25.2700	27.3700	25.0800	27.0100	+9.886%	24	9,517	-34.654%
2026-07-22	24.5800	24.5800	24.5800	24.5800	+2.459%	1	9,532	-28.194%
2026-07-21	27.1200	27.1200	23.9900	23.9900	-18.207%	34	9,532	-26.428%
2026-07-20	29.4500	29.4500	28.2700	29.3300	+4.526%	6	9,559	-39.823%
2026-07-17	31.1800	31.1800	27.0800	28.0600	-11.427%	13	9,556	-37.099%
2026-07-16	26.9800	32.4700	26.9800	31.6800	+45.521%	3,278	9,557	-44.287%
2026-07-15	21.2000	23.0700	20.9700	21.7700	+9.397%	2,102	9,756	-18.925%
2026-07-14	19.5500	20.3700	19.1300	19.9000	-7.009%	143	10,767	-11.307%
2026-07-13	19.1900	21.9100	18.9500	21.4000	+19.154%	5,229	10,779	-17.523%
2026-07-10	18.3700	18.8700	17.7500	17.9600	+3.100%	46	11,511	-1.726%
2026-07-09	18.2500	18.6600	17.4200	17.4200	-0.172%	37	11,517	+1.320%
2026-07-08	17.5500	18.6300	17.4500	17.4500	+5.502%	64	11,499	+1.146%
2026-07-07	16.5100	17.8000	15.7700	16.5400	+8.887%	170	11,535	+6.711%
2026-07-06	14.8000	15.1900	14.5000	15.1900	+6.596%	130	11,445	+16.195%
2026-07-02	12.5500	15.2000	12.3000	14.2500	+5.166%	20,716	1,720	+23.860%
2026-07-01	12.3300	14.3800	11.5500	13.5500	+6.275%	52	1,720	+30.258%
2026-06-30	14.4000	14.5000	12.3300	12.7500	-4.637%	87	1,706	+38.431%
2026-06-29	18.3200	18.3200	13.3700	13.3700	-35.442%	127	1,674	+32.012%
2026-06-26	22.3400	22.5500	19.6800	20.7100	-14.066%	56	1,630	-14.775%
2026-06-25	24.1200	25.3700	23.9100	24.1000	+4.965%	56	1,607	-26.763%
2026-06-24	22.4500	23.5600	21.6900	22.9600	+20.021%	179	1,571	-23.127%
2026-06-23	18.7500	19.2500	18.1800	19.1300	-5.484%	69	1,491	-7.737%
2026-06-22	17.8500	20.3600	17.8500	20.2400	+18.363%	93	1,474	-12.796%
2026-06-18	15.5200	18.5000	15.5200	17.1000	+12.871%	205	1,461	+3.216%
2026-06-17	14.6800	15.8000	14.0400	15.1500	-7.509%	58	1,461	+16.502%
2026-06-16	15.4000	16.5100	15.4000	16.3800	+7.976%	28	1,455	+7.753%
2026-06-15	16.1000	16.2000	14.4200	15.1700	-13.807%	100	1,449	+16.348%
2026-06-12	14.5800	18.0000	14.5800	17.6000	+33.031%	1,111	1,413	+0.284%
2026-06-11	15.9800	15.9800	13.0400	13.2300	-17.053%	531	994	+33.409%
2026-06-10	14.6500	15.9500	14.6500	15.9500	+0.758%	158	789	+10.658%
2026-06-09	12.8000	17.0800	12.4900	15.8300	+11.794%	50	693	+11.497%
2026-06-08	13.5500	14.6000	13.5500	14.1600	-3.542%	70	666	+24.647%
2026-06-05	12.8000	15.3200	12.8000	14.6800	+35.175%	48	652	+20.232%
2026-06-04	11.7000	11.7000	10.8600	10.8600	-3.036%	18	637	+62.523%
2026-06-03	11.0000	11.2500	10.3400	11.2000	+12.000%	46	645	+57.589%
2026-06-02	10.4000	10.4000	9.8500	10.0000	-14.894%	29	625	+76.500%
2026-06-01	12.2500	13.2100	11.1500	11.7500	+11.374%	77	629	+50.213%
2026-05-29	10.2100	12.5900	10.0000	10.5500	+55.147%	135	574	+67.299%
2026-05-28	7.8500	8.0000	6.6500	6.8000	-12.821%	22	505	+159.559%
2026-05-27	7.7100	8.1000	7.2500	7.8000	-11.364%	26	501	+126.282%
2026-05-26	9.8200	9.8200	7.8400	8.8000	-24.464%	157	499	+100.568%
2026-05-22	12.8500	12.8500	11.3000	11.6500	-18.246%	52	453	+51.502%
2026-05-21	16.5300	16.5300	14.2000	14.2500	-14.671%	31	469	+23.860%
2026-05-20	17.7800	17.7800	16.0000	16.7000	-5.114%	16	469	+5.689%
2026-05-19	19.3500	21.4600	17.1400	17.6000	-2.762%	22	441	+0.284%
2026-05-18	19.1900	20.2000	18.1000	18.1000	-5.729%	28	441	-2.486%
2026-05-15	20.6000	20.6000	18.0800	19.2000	+2.400%	33	441	-8.073%
2026-05-14	22.3500	22.3500	18.4500	18.7500	-22.840%	65	433	-5.867%
2026-05-12	24.3000	24.5500	24.3000	24.3000	+17.391%	62	348	-27.366%
2026-05-11	20.9800	21.1000	20.7000	20.7000	-15.164%	4	348	-14.734%
2026-05-08	24.4000	24.4000	24.4000	24.4000	-2.789%	1	344	-27.664%
2026-05-06	27.0000	27.0000	25.1000	25.1000	-12.238%	17	344	-29.681%
2026-05-05	27.3400	28.6000	26.9000	28.6000	+14.126%	103	351	-38.287%
2026-05-04	25.0600	25.0600	25.0600	25.0600	+7.323%	1	260	-29.569%
2026-05-01	23.1700	23.3500	23.1700	23.3500	+0.043%	28	288	-24.411%
2026-04-30	23.3400	23.3400	23.3400	23.3400	-9.535%	28	288	-24.379%
2026-04-29	24.9500	25.8000	24.9400	25.8000	+8.953%	29	260	-31.589%
2026-04-28	22.6500	23.6800	22.6500	23.6800	+9.884%	2	232	-25.465%
2026-04-27	22.5300	22.5300	21.4500	21.5500	+2.181%	33	231	-18.097%
2026-04-24	21.0900	21.0900	21.0900	21.0900	-0.047%	1	215	-16.311%
2026-04-23	21.1000	21.1000	21.1000	21.1000	+11.170%	1	214	-16.351%
2026-04-22	19.5500	20.3000	18.9800	18.9800	-9.834%	70	213	-7.007%
2026-04-21	20.0000	21.0500	20.0000	21.0500	+0.238%	20	196	-16.152%
2026-04-20	22.5000	23.0000	21.0000	21.0000	+10.526%	13	196	-15.952%
2026-04-17	18.0500	19.0000	17.9700	19.0000	-0.367%	29	186	-7.105%
2026-04-15	18.9800	19.4000	18.8000	19.0700	+8.661%	17	186	-7.446%
2026-04-14	17.1300	18.7000	17.1300	17.5500	+17.627%	25	180	+0.570%
2026-04-13	14.6500	14.9200	14.6500	14.9200	-10.120%	5	167	+18.298%
2026-04-10	16.0000	16.6000	16.0000	16.6000	-4.871%	5	163	+6.325%
2026-04-09	16.4000	17.4500	16.2500	17.4500	+7.783%	14	161	+1.146%
2026-04-08	16.5000	16.9100	16.1500	16.1900	-10.155%	17	159	+9.018%
2026-04-07	17.5000	18.0200	17.4500	18.0200	+7.646%	8	158	-2.053%
2026-04-06	17.0500	17.0500	16.7400	16.7400	-12.585%	2	159	+5.436%
2026-04-02	21.7500	21.7500	18.4000	19.1500	-7.039%	6	155	-7.833%
2026-04-01	20.0000	20.6000	20.0000	20.6000	-9.251%	2	155	-14.320%
2026-03-31	22.7000	22.7000	22.7000	22.7000	-12.759%	3	153	-22.247%
2026-03-30	24.5000	26.0200	24.4500	26.0200	+13.377%	43	150	-32.168%
2026-03-27	20.4000	22.9500	20.4000	22.9500	+27.500%	15	127	-23.094%
2026-03-20	17.3300	18.0000	17.3300	18.0000	-0.826%	6	125	-1.944%
2026-03-19	18.4000	18.4000	18.1500	18.1500	+3.419%	7	119	-2.755%
2026-03-18	17.7200	17.7200	17.5500	17.5500	-14.390%	2	115	+0.570%
2026-03-16	20.5000	20.5000	20.5000	20.5000	-4.562%	2	116	-13.902%
2026-03-12	21.4000	21.4800	21.4000	21.4800	+7.293%	4	116	-17.831%
2026-03-11	19.7000	20.0200	19.7000	20.0200	-5.118%	4	116	-11.838%
2026-03-09	21.1500	21.1500	21.1000	21.1000	+7.653%	3	114	-16.351%
2026-03-05	18.0500	19.6000	18.0500	19.6000	+16.667%	4	113	-9.949%
2026-03-04	17.3000	17.3000	16.8000	16.8000	-22.936%	3	114	+5.060%
2026-03-03	21.8000	21.8000	21.8000	21.8000	-4.386%	2	115	-19.037%
2026-03-02	23.7700	23.7700	22.8000	22.8000	-6.442%	10	115	-22.588%
2026-02-27	24.3500	24.3700	24.2100	24.3700	+8.215%	7	113	-27.575%
2026-02-26	23.2900	23.4300	22.4000	22.5200	-0.354%	16	109	-21.625%
2026-02-25	22.5300	22.6000	22.5300	22.6000	-3.666%	5	105	-21.903%
2026-02-24	23.4600	23.4600	23.4600	23.4600	-1.841%	1	105	-24.766%
2026-02-20	22.9300	23.9000	22.9300	23.9000	+1.314%	3	105	-26.151%
2026-02-19	23.5900	23.5900	23.5900	23.5900	+3.921%	5	105	-25.180%
2026-02-18	22.6700	22.7400	22.6700	22.7000	-9.200%	6	110	-22.247%
2026-02-17	25.5000	25.5000	25.0000	25.0000	+2.881%	10	107	-29.400%
2026-02-13	24.0500	24.3000	24.0500	24.3000	-3.839%	2	97	-27.366%
2026-02-12	25.2700	25.2700	25.2700	25.2700	+24.238%	2	97	-30.154%
2026-02-10	20.8500	20.9700	20.1500	20.3400	-3.143%	57	95	-13.225%
2026-02-05	20.6000	21.0000	20.6000	21.0000	+24.040%	3	42	-15.952%
2026-01-30	14.1800	16.9300	14.1800	16.9300	+5.417%	33	42	+4.253%
2026-01-29	16.1200	16.2000	16.0000	16.0600	+3.280%	20	38	+9.900%
2026-01-28	15.3700	15.5500	15.0400	15.5500	-13.946%	41	38	+13.505%
2026-01-26	18.2000	18.2000	18.0700	18.0700	+0.501%	8	17	-2.324%
2026-01-20	17.9800	17.9800	17.9800	17.9800	-0.937%	1	11	-1.835%
2026-01-16	18.1500	18.1500	18.1500	18.1500	-24.122%	1	11	-2.755%
2026-01-07	23.9200	23.9200	23.9200	23.9200	+6.453%	1	11	-26.212%
2026-01-06	22.4400	22.4700	22.4400	22.4700	-11.813%	2	10	-21.451%
2026-01-05	24.0000	25.4800	24.0000	25.4800	-14.953%	4	7	-30.730%
2025-12-30	29.9600	29.9600	29.9600	29.9600	-0.795%	5	7	-41.088%
2025-12-29	30.2000	30.2000	30.2000	30.2000	-4.127%	1	5	-41.556%
2025-12-26	30.2700	31.6100	30.2700	31.5000	+8.210%	5	6	-43.968%
2025-12-24	27.0000	29.1100	27.0000	29.1100	+7.417%	3	2	-39.368%
2025-12-23	27.1000	27.1000	27.1000	27.1000	-0.184%	1	2	-34.871%
2025-12-22	27.1500	27.1500	27.1500	27.1500	0.000%	1	1	-34.991%

.dark-mode .QT3ZS3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QT3ZS3{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P85ASTS Aug 21 2026 85.00 Put (ASTS260821P00085000)option OPRA

ASTS20260821P85
ASTS Aug 21 2026 85.00 Put (ASTS260821P00085000)
option OPRA