Dark

ASTS20260918P100
ASTS Sep 18 2026 100.00 Put (ASTS260918P00100000)
option OPRA

EOD

Aug 10, 2026

32.54-3.813%(-1.29)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	32.4000	32.7200	32.4000	32.5400	-3.813%	8	768	0.000%
2026-08-07	33.4400	33.8300	33.4400	33.8300	+11.283%	10	767	-3.813%
2026-08-06	33.6500	33.6500	30.4000	30.4000	-11.344%	7	757	+7.039%
2026-08-05	34.0000	34.2900	34.0000	34.2900	+5.346%	5	755	-5.104%
2026-08-04	34.2900	34.2900	32.5500	32.5500	-14.522%	36	753	-0.031%
2026-08-03	38.4000	38.4000	37.4400	38.0800	-9.420%	7	729	-14.548%
2026-07-31	43.3200	43.8800	42.0400	42.0400	-9.979%	45	733	-22.598%
2026-07-29	45.5000	46.7000	45.5000	46.7000	+4.125%	2	688	-30.321%
2026-07-28	45.0400	45.0400	44.8500	44.8500	+2.632%	3	688	-27.447%
2026-07-27	44.3000	44.3000	43.6000	43.7000	+2.222%	21	691	-25.538%
2026-07-24	42.7500	42.7500	42.7500	42.7500	+1.088%	1	709	-23.883%
2026-07-23	41.8300	42.3000	41.8300	42.2900	+3.323%	4	708	-23.055%
2026-07-21	40.9300	40.9300	40.9300	40.9300	-8.290%	1	708	-20.498%
2026-07-20	44.1600	44.6300	43.8900	44.6300	+8.220%	12	707	-27.089%
2026-07-17	46.6000	46.6000	41.2400	41.2400	-12.404%	12	717	-21.096%
2026-07-16	41.4400	47.0800	41.4400	47.0800	+28.283%	57	727	-30.884%
2026-07-15	36.4500	37.7000	36.4500	36.7000	+6.935%	6	770	-11.335%
2026-07-14	33.8300	34.3800	33.8300	34.3200	-5.662%	61	770	-5.186%
2026-07-13	36.3800	36.3800	36.3800	36.3800	+12.527%	3	709	-10.555%
2026-07-10	32.5900	32.5900	32.3300	32.3300	-0.062%	173	712	+0.650%
2026-07-08	32.3500	32.3500	32.3500	32.3500	+3.686%	3	542	+0.587%
2026-07-07	30.2700	31.5900	30.2700	31.2000	+11.072%	33	545	+4.295%
2026-07-06	27.6500	28.1200	27.6500	28.0900	+3.653%	3	556	+15.842%
2026-07-02	24.1800	27.1000	24.1800	27.1000	+4.633%	22	558	+20.074%
2026-07-01	26.3300	26.3300	23.4300	25.9000	+3.352%	15	558	+25.637%
2026-06-30	25.4000	27.2300	24.5500	25.0600	-15.424%	10	551	+29.848%
2026-06-29	30.4100	30.7000	29.6300	29.6300	-15.173%	33	549	+9.821%
2026-06-26	34.1400	34.9300	33.6900	34.9300	-8.680%	22	519	-6.842%
2026-06-25	39.8500	39.8500	38.2500	38.2500	+2.574%	22	499	-14.928%
2026-06-24	36.2500	37.5900	36.1300	37.2900	+15.700%	33	489	-12.738%
2026-06-23	34.3800	34.3800	31.5000	32.2300	-4.982%	16	500	+0.962%
2026-06-22	31.0900	33.9200	31.0900	33.9200	+15.650%	9	494	-4.068%
2026-06-18	30.5000	30.9000	29.3300	29.3300	+6.038%	80	428	+10.944%
2026-06-17	27.6500	27.6600	27.6500	27.6600	-4.850%	3	428	+17.643%
2026-06-16	27.5700	29.3700	26.4000	29.0700	+9.368%	24	431	+11.937%
2026-06-15	29.3500	29.3500	26.5800	26.5800	-13.307%	52	420	+22.423%
2026-06-12	25.1700	30.6600	25.1700	30.6600	+26.173%	25	382	+6.132%
2026-06-11	26.2400	26.2400	24.3000	24.3000	-12.020%	5	366	+33.909%
2026-06-10	27.6500	27.6500	26.3000	27.6200	-1.251%	9	364	+17.813%
2026-06-09	23.8900	29.1000	23.8900	27.9700	+7.577%	16	365	+16.339%
2026-06-08	26.5000	26.5000	25.0600	26.0000	-1.291%	7	353	+25.154%
2026-06-05	23.2500	26.6900	23.2500	26.3400	+22.512%	27	352	+23.538%
2026-06-04	21.1900	21.5000	21.1900	21.5000	+0.467%	3	333	+51.349%
2026-06-03	20.8100	21.7700	20.6900	21.4000	+12.929%	10	334	+52.056%
2026-06-02	21.0500	21.0500	18.9000	18.9500	-11.860%	34	335	+71.715%
2026-06-01	20.9500	23.7700	20.9500	21.5000	+1.655%	74	332	+51.349%
2026-05-29	20.0000	22.5800	20.0000	21.1500	+43.878%	49	292	+53.853%
2026-05-28	16.4000	16.5000	14.7000	14.7000	-5.769%	12	279	+121.361%
2026-05-27	17.0000	17.0500	15.6000	15.6000	-14.002%	22	280	+108.590%
2026-05-26	19.0700	19.0700	16.2000	18.1400	-17.245%	85	267	+79.383%
2026-05-22	23.5100	23.5100	21.7200	21.9200	-13.531%	9	259	+48.449%
2026-05-21	26.9500	28.3000	25.3500	25.3500	-12.586%	38	224	+28.363%
2026-05-20	29.0000	29.0000	29.0000	29.0000	0.000%	1	224	+12.207%
2026-05-19	30.9500	30.9500	29.0000	29.0000	-9.375%	2	219	+12.207%
2026-05-18	32.0000	32.0000	32.0000	32.0000	-5.716%	5	219	+1.688%
2026-05-14	33.9400	33.9400	33.9400	33.9400	-4.663%	1	219	-4.125%
2026-05-13	35.6000	35.6000	35.6000	35.6000	-10.237%	1	217	-8.596%
2026-05-07	39.6600	39.6600	39.6600	39.6600	+4.094%	1	217	-17.953%
2026-05-06	38.1500	38.1500	38.1000	38.1000	-4.750%	21	218	-14.593%
2026-05-05	40.0000	40.0000	40.0000	40.0000	+8.992%	5	234	-18.650%
2026-05-01	37.0400	37.0400	36.6500	36.7000	+2.086%	63	229	-11.335%
2026-04-30	35.8700	35.9500	35.8700	35.9500	-7.417%	3	229	-9.485%
2026-04-29	38.8500	38.8500	38.6500	38.8300	+5.631%	33	227	-16.199%
2026-04-28	35.3000	36.7600	35.3000	36.7600	+6.489%	11	254	-11.480%
2026-04-27	34.5200	34.5200	34.5200	34.5200	+5.405%	1	243	-5.736%
2026-04-24	32.7500	32.7500	32.7500	32.7500	+1.393%	1	242	-0.641%
2026-04-23	32.3000	32.3000	32.3000	32.3000	+3.859%	30	241	+0.743%
2026-04-21	32.3500	32.3500	31.1000	31.1000	-6.663%	2	221	+4.630%
2026-04-20	33.3200	33.3200	33.3200	33.3200	+14.897%	1	221	-2.341%
2026-04-16	29.0300	29.0300	29.0000	29.0000	-5.537%	54	220	+12.207%
2026-04-15	30.5000	30.7000	30.5000	30.7000	+20.439%	12	177	+5.993%
2026-04-13	25.4900	25.4900	25.4900	25.4900	-2.710%	1	167	+27.658%
2026-04-10	26.2000	26.2000	26.2000	26.2000	-3.071%	30	167	+24.198%
2026-04-08	27.0300	27.0300	27.0300	27.0300	-7.177%	11	137	+20.385%
2026-04-07	29.1200	29.1200	29.1200	29.1200	+10.680%	1	137	+11.745%
2026-04-06	26.3100	26.3100	26.3100	26.3100	-9.897%	1	137	+23.679%
2026-04-02	29.2000	29.2000	29.2000	29.2000	-19.515%	13	150	+11.438%
2026-03-30	36.2800	36.2800	36.2800	36.2800	+4.223%	2	150	-10.309%
2026-03-27	34.8100	34.8100	34.8100	34.8100	+13.130%	2	148	-6.521%
2026-03-26	30.7700	30.7700	30.7700	30.7700	+10.763%	2	150	+5.752%
2026-03-17	28.0100	28.1800	27.7800	27.7800	-7.708%	14	152	+17.135%
2026-03-06	30.7600	30.8100	30.1000	30.1000	-1.084%	6	138	+8.106%
2026-03-05	30.4300	30.4300	30.4300	30.4300	+15.047%	1	140	+6.934%
2026-03-04	27.3300	27.3300	26.4500	26.4500	-10.430%	7	140	+23.025%
2026-03-03	32.0000	32.0000	29.5300	29.5300	-13.147%	4	144	+10.193%
2026-02-25	34.0000	34.0000	34.0000	34.0000	-7.709%	1	141	-4.294%
2026-02-12	34.8000	37.0000	34.8000	36.8400	+23.500%	20	141	-11.672%
2026-02-10	31.3200	31.3200	29.8300	29.8300	-1.875%	2	145	+9.085%
2026-02-06	30.4000	30.4000	30.4000	30.4000	+12.801%	1	145	+7.039%
2026-02-02	26.9500	26.9500	26.9500	26.9500	-7.388%	1	145	+20.742%
2026-01-27	29.1000	29.1000	29.1000	29.1000	+3.522%	1	145	+11.821%
2026-01-26	28.1100	28.1100	28.1100	28.1100	+9.165%	11	145	+15.760%
2026-01-22	27.9500	28.0000	25.7500	25.7500	-14.023%	103	137	+26.369%
2026-01-21	30.0000	30.0000	29.9500	29.9500	+12.172%	2	51	+8.648%
2026-01-20	25.8000	26.7000	25.8000	26.7000	+1.908%	3	51	+21.873%
2026-01-16	28.4200	28.5100	26.0500	26.2000	-22.941%	20	31	+24.198%
2026-01-14	33.9500	34.0000	33.9500	34.0000	-4.117%	26	31	-4.294%
2026-01-08	35.4600	35.4600	35.4600	35.4600	-1.500%	1	5	-8.235%
2026-01-07	34.5000	36.0000	34.5000	36.0000	+8.303%	6	4	-9.611%
2026-01-06	33.2400	33.2400	33.2400	33.2400	0.000%	1	1	-2.106%

.dark-mode .LVSTPL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVSTPL{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918P100ASTS Sep 18 2026 100.00 Put (ASTS260918P00100000)option OPRA

ASTS20260918P100
ASTS Sep 18 2026 100.00 Put (ASTS260918P00100000)
option OPRA