Dark

ASTS20260821P95
ASTS Aug 21 2026 95.00 Put (ASTS260821P00095000)
option OPRA

EOD

Aug 10, 2026

26.24+0.459%(+0.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	25.7500	26.2400	25.6500	26.2400	+0.459%	6	1,401	0.000%
2026-08-07	27.3900	27.3900	26.1200	26.1200	+11.338%	3	1,403	+0.459%
2026-08-06	26.1400	26.1400	23.4600	23.4600	-15.672%	11	1,406	+11.850%
2026-08-05	27.8200	27.8200	27.8200	27.8200	-1.696%	1	1,406	-5.679%
2026-08-04	27.9500	28.3000	27.7300	28.3000	-10.754%	5	1,407	-7.279%
2026-08-03	36.9500	36.9500	31.7100	31.7100	-12.112%	16	1,412	-17.250%
2026-07-31	38.3700	38.3700	36.0000	36.0800	-5.177%	26	1,420	-27.273%
2026-07-30	38.0500	38.0500	38.0500	38.0500	-2.586%	1	1,439	-31.038%
2026-07-29	40.9000	41.0000	39.0600	39.0600	+2.385%	36	1,439	-32.821%
2026-07-28	40.8400	40.8400	38.1500	38.1500	+1.788%	7	1,461	-31.219%
2026-07-27	38.0900	38.0900	37.4800	37.4800	-4.485%	6	1,461	-29.989%
2026-07-24	38.8000	39.5000	38.4000	39.2400	+6.198%	41	1,462	-33.129%
2026-07-23	34.6400	36.9500	34.6400	36.9500	+10.364%	2	1,472	-28.985%
2026-07-21	34.2500	34.9500	33.4800	33.4800	-12.011%	6	1,472	-21.625%
2026-07-20	38.0500	38.0500	38.0500	38.0500	+2.038%	1	1,469	-31.038%
2026-07-17	41.0000	41.0000	36.4800	37.2900	-9.093%	20	1,469	-29.633%
2026-07-16	38.4300	41.7300	38.4300	41.0200	+27.988%	57	1,481	-36.031%
2026-07-15	30.7500	32.0500	30.7500	32.0500	+19.500%	36	1,508	-18.128%
2026-07-14	26.8200	26.8200	26.8200	26.8200	-10.956%	1	1,539	-2.163%
2026-07-13	28.0800	30.2300	27.7600	30.1200	+17.244%	21	1,538	-12.882%
2026-07-10	26.9000	26.9000	25.6900	25.6900	+3.380%	57	1,534	+2.141%
2026-07-09	26.1500	26.2900	24.8000	24.8500	-0.201%	55	1,525	+5.594%
2026-07-08	24.0000	26.0500	24.0000	24.9000	-1.698%	62	1,511	+5.382%
2026-07-07	24.6700	25.5000	24.0100	25.3300	+15.136%	21	1,513	+3.593%
2026-07-06	21.2400	22.0000	21.2400	22.0000	+3.238%	5	1,504	+19.273%
2026-07-02	21.3100	21.3100	21.3100	21.3100	+13.351%	1	1,501	+23.135%
2026-07-01	19.1000	19.3800	17.5500	18.8000	+0.320%	29	1,501	+39.574%
2026-06-30	20.2400	20.7500	18.4500	18.7400	-3.897%	248	1,487	+40.021%
2026-06-29	24.9400	24.9400	19.5000	19.5000	-31.818%	16	1,250	+34.564%
2026-06-26	31.0700	31.0700	27.6500	28.6000	-15.259%	33	1,243	-8.252%
2026-06-25	32.4500	33.8200	32.0100	33.7500	+8.416%	78	1,236	-22.252%
2026-06-24	31.0000	31.8000	30.1300	31.1300	+18.140%	137	1,176	-15.708%
2026-06-23	26.0800	26.3500	26.0800	26.3500	-4.147%	2	1,168	-0.417%
2026-06-22	25.3300	27.5800	25.2800	27.4900	+10.847%	27	1,168	-4.547%
2026-06-18	24.8100	24.8700	24.0300	24.8000	+15.888%	15	1,141	+5.806%
2026-06-17	20.0000	21.4000	20.0000	21.4000	-5.142%	4	1,141	+22.617%
2026-06-16	22.1500	22.5600	21.2500	22.5600	+5.915%	35	1,137	+16.312%
2026-06-15	22.4300	22.6600	21.2300	21.3000	-11.065%	59	1,103	+23.192%
2026-06-12	21.5500	24.8500	21.5500	23.9500	+28.763%	55	1,106	+9.562%
2026-06-11	19.9300	20.7000	18.5000	18.6000	-14.874%	568	1,067	+41.075%
2026-06-10	21.9300	21.9300	20.6500	21.8500	-0.456%	71	559	+20.092%
2026-06-09	18.3200	23.2800	18.3200	21.9500	+9.204%	107	501	+19.544%
2026-06-08	19.0600	20.3000	19.0600	20.1000	-2.992%	34	450	+30.547%
2026-06-05	17.0000	21.0500	17.0000	20.7200	+32.143%	28	434	+26.641%
2026-06-04	16.6500	16.6500	15.6000	15.6800	-1.073%	8	425	+67.347%
2026-06-03	14.1700	16.1100	14.1700	15.8500	+14.938%	11	429	+65.552%
2026-06-02	15.0000	15.0000	13.7900	13.7900	-16.424%	9	423	+90.283%
2026-06-01	16.5000	18.4800	16.5000	16.5000	+3.643%	52	421	+59.030%
2026-05-29	14.8400	17.5000	14.6500	15.9200	+55.166%	59	404	+64.824%
2026-05-28	11.1900	11.1900	10.2600	10.2600	-5.263%	2	383	+155.750%
2026-05-27	11.6500	11.6500	10.7500	10.8300	-18.937%	8	383	+142.290%
2026-05-26	13.7500	13.7500	11.6000	13.3600	-23.262%	21	380	+96.407%
2026-05-22	19.1500	19.1500	16.0000	17.4100	-15.032%	43	359	+50.718%
2026-05-21	21.7800	21.7800	19.8500	20.4900	-9.496%	270	185	+28.062%
2026-05-20	22.2000	22.6400	22.2000	22.6400	-1.651%	4	185	+15.901%
2026-05-19	28.4000	28.4000	23.0200	23.0200	-9.902%	4	183	+13.988%
2026-05-14	26.5000	26.5000	25.5500	25.5500	-20.031%	119	183	+2.701%
2026-05-12	31.8000	31.9500	31.7200	31.9500	+2.240%	11	117	-17.872%
2026-05-08	31.5000	31.5000	31.2500	31.2500	+0.677%	28	117	-16.032%
2026-05-07	31.0400	31.0400	31.0400	31.0400	-6.025%	3	136	-15.464%
2026-05-06	33.2000	33.2500	33.0000	33.0300	-7.608%	21	133	-20.557%
2026-05-05	34.4500	35.7500	34.4500	35.7500	+14.400%	37	122	-26.601%
2026-05-01	31.1900	31.2500	31.1900	31.2500	-6.577%	2	120	-16.032%
2026-04-29	33.5500	33.5500	33.4500	33.4500	+6.631%	10	120	-21.555%
2026-04-28	31.3700	31.3700	31.3700	31.3700	+10.070%	1	124	-16.353%
2026-04-27	29.5800	29.6900	28.5000	28.5000	-1.145%	32	124	-7.930%
2026-04-24	28.4500	28.8300	28.4500	28.8300	+1.158%	2	102	-8.984%
2026-04-23	28.5000	28.5000	28.5000	28.5000	+11.852%	2	101	-7.930%
2026-04-22	26.1000	26.1500	25.4800	25.4800	-17.460%	3	103	+2.983%
2026-04-20	30.8700	30.8700	30.8700	30.8700	+28.251%	1	103	-14.998%
2026-04-17	24.1700	24.1700	24.0700	24.0700	+2.426%	2	102	+9.015%
2026-04-16	23.5000	23.5000	23.5000	23.5000	-5.736%	1	102	+11.660%
2026-04-15	24.9300	24.9300	24.9300	24.9300	+4.310%	1	102	+5.255%
2026-04-14	23.9000	23.9000	23.9000	23.9000	+19.321%	2	102	+9.791%
2026-04-13	20.7000	20.7000	20.0300	20.0300	-10.580%	25	102	+31.003%
2026-04-10	21.4900	22.5000	21.4900	22.4000	-3.240%	42	96	+17.143%
2026-04-09	22.9500	23.1500	22.9500	23.1500	+4.279%	21	55	+13.348%
2026-04-08	21.8000	22.2000	21.7500	22.2000	-1.770%	8	44	+18.198%
2026-04-06	22.3000	22.6000	22.3000	22.6000	-10.918%	2	38	+16.106%
2026-04-02	25.3700	25.3700	25.3700	25.3700	-2.983%	1	38	+3.429%
2026-04-01	26.2000	26.2000	26.1500	26.1500	-14.542%	2	38	+0.344%
2026-03-30	30.6000	30.6000	30.6000	30.6000	+31.049%	21	36	-14.248%
2026-03-18	23.3500	23.3500	23.3500	23.3500	+1.743%	1	31	+12.377%
2026-03-17	22.9500	22.9500	22.9500	22.9500	-17.297%	1	31	+14.336%
2026-03-12	27.7500	27.7500	27.7500	27.7500	+7.350%	7	30	-5.441%
2026-03-11	25.3500	25.8500	25.3000	25.8500	+0.310%	7	30	+1.509%
2026-03-05	23.2000	25.7700	23.2000	25.7700	+19.030%	6	24	+1.824%
2026-03-04	22.5500	22.5500	21.0600	21.6500	-27.006%	5	21	+21.201%
2026-02-26	30.2100	30.2100	29.6600	29.6600	-2.786%	2	19	-11.531%
2026-02-23	30.5100	30.5100	30.5100	30.5100	-2.927%	1	19	-13.995%
2026-02-12	31.4200	31.4300	31.4200	31.4300	+18.380%	7	18	-16.513%
2026-02-10	26.5500	26.5500	26.5500	26.5500	+27.952%	7	18	-1.168%
2026-01-30	20.4300	20.7500	20.4300	20.7500	+0.242%	3	18	+26.458%
2026-01-29	20.0000	20.7400	20.0000	20.7000	+4.177%	14	19	+26.763%
2026-01-28	20.7900	20.7900	19.8700	19.8700	-17.208%	8	18	+32.058%
2026-01-21	24.0000	24.0000	24.0000	24.0000	+9.790%	8	10	+9.333%
2026-01-16	22.2000	22.9400	21.8600	21.8600	-17.353%	3	10	+20.037%
2026-01-15	26.7000	26.7000	26.4500	26.4500	-8.160%	8	10	-0.794%
2026-01-06	28.8000	28.8000	28.8000	28.8000	-7.097%	1	2	-8.889%
2026-01-05	31.0000	31.0000	31.0000	31.0000	-18.975%	1	1	-15.355%
2025-12-29	38.2600	38.2600	38.2600	38.2600	+9.690%	1	1	-31.417%
2025-12-23	34.4800	34.8800	34.4800	34.8800	0.000%	2	0	-24.771%

.dark-mode .VXf5KH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXf5KH{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821P95ASTS Aug 21 2026 95.00 Put (ASTS260821P00095000)option OPRA

ASTS20260821P95
ASTS Aug 21 2026 95.00 Put (ASTS260821P00095000)
option OPRA