Dark

ASTS20260821P90
ASTS Aug 21 2026 90.00 Put (ASTS260821P00090000)
option OPRA

EOD

Aug 10, 2026

21.75+5.788%(+1.19)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	20.8200	21.7500	20.8200	21.7500	+5.788%	30	1,040	0.000%
2026-08-07	21.8000	21.8000	19.7500	20.5600	-9.904%	18	1,043	+5.788%
2026-08-06	22.2300	22.9000	19.0500	22.8200	+0.176%	11	1,049	-4.689%
2026-08-05	23.9800	23.9800	22.1800	22.7800	+4.304%	14	1,048	-4.522%
2026-08-04	23.2500	23.8800	21.4000	21.8400	-20.783%	51	1,048	-0.412%
2026-08-03	31.7600	31.7600	26.9000	27.5700	-12.337%	23	1,073	-21.110%
2026-07-31	32.0100	33.3400	31.4500	31.4500	-3.969%	20	1,086	-30.843%
2026-07-30	33.7200	33.7200	32.7500	32.7500	-10.151%	4	1,102	-33.588%
2026-07-29	32.8600	36.4500	32.3200	36.4500	+4.471%	149	1,104	-40.329%
2026-07-28	36.3500	36.4900	33.1500	34.8900	+6.861%	15	1,188	-37.661%
2026-07-27	32.6200	33.7100	32.5600	32.6500	-5.225%	14	1,190	-33.384%
2026-07-24	32.0000	34.4700	32.0000	34.4500	+9.019%	32	1,203	-36.865%
2026-07-23	29.9300	32.9800	29.9300	31.6000	+9.798%	14	1,227	-31.171%
2026-07-22	28.7800	28.7800	28.7800	28.7800	+2.493%	20	1,241	-24.427%
2026-07-21	32.1400	32.1400	28.0800	28.0800	-14.625%	8	1,241	-22.543%
2026-07-20	32.8200	34.3100	32.5700	32.8900	-1.586%	23	1,245	-33.870%
2026-07-17	36.3200	36.3200	30.4500	33.4200	-7.883%	19	1,248	-34.919%
2026-07-16	32.1600	37.2200	32.1600	36.2800	+39.004%	279	1,246	-40.050%
2026-07-15	24.0000	27.3700	23.7500	26.1000	+7.187%	31	1,095	-16.667%
2026-07-14	23.4500	24.3500	22.5200	24.3500	-6.166%	20	1,090	-10.678%
2026-07-13	24.3400	26.1000	23.3500	25.9500	+20.418%	54	1,086	-16.185%
2026-07-10	22.7900	22.7900	21.5500	21.5500	+3.357%	69	1,053	+0.928%
2026-07-09	21.4500	22.8000	20.8500	20.8500	-2.342%	13	1,025	+4.317%
2026-07-08	22.3000	22.3000	21.3500	21.3500	-3.087%	27	1,026	+1.874%
2026-07-07	19.6800	22.0400	19.6800	22.0300	+19.404%	75	1,009	-1.271%
2026-07-06	17.1800	18.5000	17.0800	18.4500	+5.128%	14	1,011	+17.886%
2026-07-02	14.9000	17.8500	14.8000	17.5500	+12.141%	26	989	+23.932%
2026-07-01	15.0000	16.9000	14.2000	15.6500	+1.623%	40	989	+38.978%
2026-06-30	16.7500	18.3500	15.2500	15.4000	-5.983%	93	978	+41.234%
2026-06-29	21.0000	21.3300	16.3800	16.3800	-33.684%	56	970	+32.784%
2026-06-26	26.6300	26.6300	24.0000	24.7000	-13.394%	35	968	-11.943%
2026-06-25	28.4700	29.5300	28.4000	28.5200	+4.164%	74	947	-23.738%
2026-06-24	26.8700	27.5600	25.7100	27.3800	+13.000%	79	926	-20.562%
2026-06-23	24.2700	24.6000	21.6700	24.2300	+1.127%	83	921	-10.235%
2026-06-22	21.4900	23.9600	21.4900	23.9600	+13.019%	131	930	-9.224%
2026-06-18	18.2500	21.9900	18.2500	21.2000	+24.194%	22	822	+2.594%
2026-06-17	18.7900	18.7900	17.0000	17.0700	-14.522%	9	822	+27.417%
2026-06-16	19.0000	19.9700	19.0000	19.9700	+14.836%	33	823	+8.913%
2026-06-15	18.9300	19.4900	17.3000	17.3900	-16.794%	48	822	+25.072%
2026-06-12	16.0500	21.8700	16.0500	20.9000	+31.861%	63	823	+4.067%
2026-06-11	16.7200	16.9400	15.7300	15.8500	-14.647%	10	809	+37.224%
2026-06-10	17.6000	18.5700	17.6000	18.5700	-0.960%	37	810	+17.124%
2026-06-09	15.4800	20.0300	14.5000	18.7500	+8.885%	46	792	+16.000%
2026-06-08	16.0200	17.3500	16.0200	17.2200	-1.261%	203	793	+26.307%
2026-06-05	13.8000	18.0600	13.8000	17.4400	+29.185%	150	860	+24.713%
2026-06-04	14.8300	14.8300	12.6000	13.5000	0.000%	45	843	+61.111%
2026-06-03	12.1600	13.6800	12.1600	13.5000	+19.469%	34	829	+61.111%
2026-06-02	12.5000	12.5000	11.3000	11.3000	-19.286%	32	811	+92.478%
2026-06-01	12.8000	15.6600	12.8000	14.0000	+8.696%	123	805	+55.357%
2026-05-29	12.0000	14.9000	12.0000	12.8800	+55.181%	192	732	+68.866%
2026-05-28	9.1800	9.9500	8.1600	8.3000	-6.951%	43	607	+162.048%
2026-05-27	9.5600	10.0000	8.9200	8.9200	-18.909%	11	590	+143.834%
2026-05-26	12.0100	12.0100	9.5000	11.0000	-23.345%	87	589	+97.727%
2026-05-22	14.4500	14.8500	13.9000	14.3500	-19.291%	69	528	+51.568%
2026-05-21	19.0200	19.0200	17.2000	17.7800	-6.813%	28	534	+22.328%
2026-05-20	19.7500	19.9500	19.0800	19.0800	-5.122%	57	534	+13.994%
2026-05-19	23.1300	24.6800	20.0000	20.1100	-6.028%	83	488	+8.155%
2026-05-18	20.4500	22.1000	20.4500	21.4000	-5.268%	19	488	+1.636%
2026-05-14	24.5000	24.5000	22.5900	22.5900	-10.535%	12	488	-3.718%
2026-05-13	25.2500	25.2500	25.2500	25.2500	-9.982%	10	389	-13.861%
2026-05-12	27.7400	28.0500	27.7400	28.0500	-5.396%	93	389	-22.460%
2026-05-08	29.6500	29.6500	29.6500	29.6500	+2.773%	1	389	-26.644%
2026-05-06	29.1600	29.1600	28.8500	28.8500	-8.674%	12	388	-24.610%
2026-05-05	31.2300	31.5900	31.2300	31.5900	+9.688%	33	381	-31.149%
2026-05-04	28.8000	28.8000	28.8000	28.8000	+4.918%	15	354	-24.479%
2026-05-01	27.4500	27.4500	27.4500	27.4500	+3.390%	12	338	-20.765%
2026-04-30	27.9500	27.9500	26.5500	26.5500	-10.756%	11	338	-18.079%
2026-04-29	29.0700	29.7500	29.0700	29.7500	+38.372%	13	328	-26.891%
2026-04-22	21.5000	21.5000	21.5000	21.5000	-11.704%	1	316	+1.163%
2026-04-21	23.1000	24.5200	22.9000	24.3500	+0.703%	13	315	-10.678%
2026-04-20	26.3800	26.3800	24.1800	24.1800	+9.165%	17	315	-10.050%
2026-04-17	20.9000	22.1500	20.9000	22.1500	+10.474%	57	324	-1.806%
2026-04-16	20.6000	21.3500	20.0500	20.0500	-9.070%	43	267	+8.479%
2026-04-15	22.0500	22.0500	21.8500	22.0500	+3.765%	7	266	-1.361%
2026-04-14	19.0000	21.7500	19.0000	21.2500	+22.832%	19	260	+2.353%
2026-04-13	18.9500	18.9500	17.3000	17.3000	-11.735%	13	254	+25.723%
2026-04-10	18.6000	19.8000	18.6000	19.6000	-1.508%	111	250	+10.969%
2026-04-09	19.0500	19.9000	18.7500	19.9000	+3.808%	5	286	+9.296%
2026-04-08	18.6000	19.1700	18.6000	19.1700	-5.799%	111	286	+13.459%
2026-04-07	20.3500	20.3500	20.3500	20.3500	+4.573%	1	187	+6.880%
2026-04-06	19.4600	19.4600	19.4600	19.4600	-6.442%	1	188	+11.768%
2026-04-02	20.8000	20.8000	20.8000	20.8000	-9.368%	18	170	+4.567%
2026-04-01	23.0500	23.0500	22.9500	22.9500	-21.458%	4	170	-5.229%
2026-03-30	27.5000	29.2200	27.5000	29.2200	+23.814%	62	166	-25.565%
2026-03-27	23.6000	23.6000	23.6000	23.6000	+14.563%	1	114	-7.839%
2026-03-26	20.6000	20.6000	20.6000	20.6000	+1.980%	6	114	+5.583%
2026-03-25	19.3000	20.2000	19.3000	20.2000	-10.222%	13	108	+7.673%
2026-03-24	22.5000	22.5000	22.5000	22.5000	+7.143%	1	109	-3.333%
2026-03-20	20.8000	21.0000	20.8000	21.0000	-8.696%	11	110	+3.571%
2026-03-16	23.0000	23.0000	23.0000	23.0000	+0.877%	1	106	-5.435%
2026-03-13	22.8000	22.8000	22.8000	22.8000	-1.085%	1	105	-4.605%
2026-03-11	23.0500	23.0500	23.0500	23.0500	-5.918%	100	105	-5.640%
2026-03-09	24.5000	24.5000	24.5000	24.5000	+10.112%	1	196	-11.224%
2026-03-06	21.1000	22.4600	21.1000	22.2500	+8.010%	16	195	-2.247%
2026-03-05	20.6000	20.6000	20.6000	20.6000	+6.460%	1	195	+5.583%
2026-03-04	20.1500	20.1500	19.1500	19.3500	-19.543%	101	195	+12.403%
2026-03-03	24.0500	24.0500	24.0500	24.0500	-8.206%	1	165	-9.563%
2026-03-02	26.1500	26.2000	26.1500	26.2000	+4.800%	10	166	-16.985%
2026-02-26	26.7500	26.8600	25.0000	25.0000	-4.544%	39	156	-13.000%
2026-02-19	26.1600	26.1900	26.1600	26.1900	-3.251%	2	130	-16.953%
2026-02-17	29.0000	29.0000	27.0700	27.0700	-0.661%	2	130	-19.653%
2026-02-13	27.2500	27.2500	27.2500	27.2500	-3.710%	1	129	-20.183%
2026-02-12	27.8000	28.3000	27.8000	28.3000	+20.170%	9	129	-23.145%
2026-02-11	23.5300	23.5500	23.5300	23.5500	+5.843%	105	129	-7.643%
2026-02-09	22.2500	22.2500	22.2500	22.2500	-6.316%	1	42	-2.247%
2026-02-05	24.2800	24.2800	23.7500	23.7500	+4.212%	4	43	-8.421%
2026-02-04	22.3700	22.9800	22.3500	22.7900	+10.097%	19	42	-4.563%
2026-02-02	20.7000	20.7000	20.7000	20.7000	+12.256%	1	30	+5.072%
2026-01-29	18.6200	18.6700	18.4400	18.4400	-5.193%	20	30	+17.950%
2026-01-20	19.4500	19.4500	19.4500	19.4500	+1.726%	1	28	+11.825%
2026-01-16	19.4300	19.4300	19.1200	19.1200	-24.427%	3	25	+13.755%
2026-01-12	25.3000	25.3000	25.3000	25.3000	-7.765%	2	25	-14.032%
2026-01-08	27.4300	27.4300	27.4300	27.4300	+7.484%	1	25	-20.707%
2026-01-06	25.7500	25.9800	25.5000	25.5200	-5.481%	29	24	-14.773%
2026-01-05	27.6200	28.0000	27.0000	27.0000	-23.077%	22	12	-19.444%
2025-12-26	35.1700	35.1700	35.1000	35.1000	+23.158%	4	12	-38.034%
2025-12-24	28.5000	28.5000	28.5000	28.5000	-16.594%	5	5	-23.684%
2025-12-19	34.1700	34.1700	34.1700	34.1700	0.000%	5	5	-36.348%

.dark-mode .HyRW4h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HyRW4h{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P90ASTS Aug 21 2026 90.00 Put (ASTS260821P00090000)option OPRA

ASTS20260821P90
ASTS Aug 21 2026 90.00 Put (ASTS260821P00090000)
option OPRA