Dark

ASTS20260918P40
ASTS Sep 18 2026 40.00 Put (ASTS260918P00040000)
option OPRA

EOD

Aug 10, 2026

0.3500-7.895%(-0.0300)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3900	0.4500	0.3100	0.3500	-7.895%	176	1,193	0.000%
2026-08-07	0.5400	0.5400	0.3400	0.3800	-34.483%	79	1,053	-7.895%
2026-08-06	0.6000	0.6000	0.4500	0.5800	-1.695%	51	1,073	-39.655%
2026-08-05	0.8500	0.8500	0.5900	0.5900	-18.056%	42	1,074	-40.678%
2026-08-04	0.8300	0.8600	0.7000	0.7200	-36.283%	46	1,080	-51.389%
2026-08-03	1.5000	1.5000	1.0600	1.1300	-28.481%	45	1,088	-69.027%
2026-07-31	1.5000	1.8400	1.4600	1.5800	-9.714%	23	1,107	-77.848%
2026-07-30	2.0200	2.1100	1.7500	1.7500	-31.907%	133	1,104	-80.000%
2026-07-29	1.9500	2.5700	1.8800	2.5700	+14.732%	79	1,117	-86.381%
2026-07-28	2.5000	2.5800	1.9300	2.2400	+7.177%	534	1,118	-84.375%
2026-07-27	1.9300	2.0900	1.9300	2.0900	-7.111%	8	917	-83.254%
2026-07-24	2.0100	2.3700	2.0100	2.2500	+10.294%	71	914	-84.444%
2026-07-23	2.1000	2.1800	1.9500	2.0400	+14.607%	62	919	-82.843%
2026-07-22	1.6800	1.8000	1.6300	1.7800	+5.952%	81	862	-80.337%
2026-07-21	2.0000	2.0000	1.5600	1.6800	-29.707%	26	862	-79.167%
2026-07-20	2.5100	2.5100	2.1200	2.3900	-4.400%	29	869	-85.356%
2026-07-17	2.7900	2.8300	2.1400	2.5000	-14.089%	118	885	-86.000%
2026-07-16	1.3000	3.1000	1.3000	2.9100	+122.137%	549	842	-87.973%
2026-07-15	1.3200	1.4700	1.2600	1.3100	+9.167%	153	494	-73.282%
2026-07-14	1.2000	1.2200	1.2000	1.2000	0.000%	56	454	-70.833%
2026-07-13	1.1600	1.3800	1.1600	1.2000	+10.092%	43	509	-70.833%
2026-07-10	1.2000	1.2000	1.0900	1.0900	-1.802%	31	525	-67.890%
2026-07-09	1.2100	1.2500	1.1000	1.1100	-11.200%	30	535	-68.468%
2026-07-08	1.2600	1.2700	1.1900	1.2500	+1.626%	23	543	-72.000%
2026-07-07	1.2400	1.2700	1.1700	1.2300	+19.417%	23	525	-71.545%
2026-07-06	1.0200	1.1300	1.0200	1.0300	-4.630%	30	506	-66.019%
2026-07-02	0.9200	1.0800	0.9100	1.0800	+8.000%	63	493	-67.593%
2026-07-01	1.0000	1.0000	1.0000	1.0000	+11.111%	2	493	-65.000%
2026-06-30	1.0000	1.0500	0.9000	0.9000	-12.621%	7	493	-61.111%
2026-06-29	1.4800	1.4800	0.9700	1.0300	-37.576%	44	496	-66.019%
2026-06-26	1.9400	1.9400	1.5400	1.6500	-17.085%	15	492	-78.788%
2026-06-25	2.1100	2.2600	1.9900	1.9900	-0.500%	68	485	-82.412%
2026-06-24	1.9000	2.1000	1.8000	2.0000	+29.032%	94	464	-82.500%
2026-06-23	1.5000	1.5500	1.4800	1.5500	-8.824%	13	430	-77.419%
2026-06-22	1.4200	1.7400	1.4200	1.7000	+17.241%	20	422	-79.412%
2026-06-18	1.4200	1.4500	1.4200	1.4500	+2.113%	5	414	-75.862%
2026-06-16	1.4300	1.5100	1.3700	1.4200	-21.547%	25	414	-75.352%
2026-06-12	1.7000	1.9000	1.7000	1.8100	+19.868%	42	433	-80.663%
2026-06-11	1.4800	1.5100	1.4800	1.5100	+1.342%	2	434	-76.821%
2026-06-10	1.4500	1.4900	1.4500	1.4900	-16.760%	36	434	-76.510%
2026-06-09	1.6500	1.7900	1.6500	1.7900	+25.175%	16	436	-80.447%
2026-06-08	1.3500	1.4300	1.3500	1.4300	-7.143%	5	421	-75.524%
2026-06-05	1.3100	1.5400	1.3100	1.5400	+29.412%	3	416	-77.273%
2026-06-03	1.1500	1.1900	1.0100	1.1900	+7.207%	35	416	-70.588%
2026-06-02	1.1100	1.1100	1.1100	1.1100	-8.264%	1	415	-68.468%
2026-06-01	1.3300	1.4200	1.2100	1.2100	0.000%	14	415	-71.074%
2026-05-29	1.1800	1.2700	1.1800	1.2100	+51.250%	52	415	-71.074%
2026-05-28	0.8500	0.8700	0.8000	0.8000	-5.882%	16	396	-56.250%
2026-05-27	0.8900	0.8900	0.8500	0.8500	0.000%	25	409	-58.824%
2026-05-26	0.9800	0.9800	0.8500	0.8500	-29.752%	15	423	-58.824%
2026-05-22	1.3800	1.3800	1.1200	1.2100	-20.915%	40	424	-71.074%
2026-05-21	1.6500	1.7300	1.5300	1.5300	-19.474%	142	406	-77.124%
2026-05-19	2.2600	2.2900	1.9000	1.9000	-12.442%	33	406	-81.579%
2026-05-18	2.1400	2.2400	2.1400	2.1700	+1.878%	127	344	-83.871%
2026-05-15	2.2400	2.2700	2.1200	2.1300	+1.429%	217	344	-83.568%
2026-05-14	2.5300	2.5800	2.1000	2.1000	-19.847%	9	230	-83.333%
2026-05-13	2.6500	2.6500	2.5700	2.6200	-10.580%	13	226	-86.641%
2026-05-12	3.0000	3.0000	2.8800	2.9300	+5.396%	51	226	-88.055%
2026-05-11	2.7600	2.7800	2.3900	2.7800	-11.746%	4	226	-87.410%
2026-05-08	3.6100	3.6100	3.1500	3.1500	-12.500%	53	227	-88.889%
2026-05-07	3.4500	3.7000	3.4200	3.6000	+12.500%	20	277	-90.278%
2026-05-06	3.2000	3.3000	3.0500	3.2000	-16.010%	28	262	-89.063%
2026-05-05	3.4000	3.8100	3.1300	3.8100	+27.000%	42	268	-90.814%
2026-05-04	3.0200	3.1000	3.0000	3.0000	+8.303%	4	300	-88.333%
2026-05-01	2.7800	2.8600	2.7200	2.7700	+2.214%	47	279	-87.365%
2026-04-30	2.9400	2.9400	2.7100	2.7100	-16.615%	5	279	-87.085%
2026-04-29	3.4500	3.4500	3.2300	3.2500	+16.487%	41	279	-89.231%
2026-04-28	2.6500	2.8800	2.6500	2.7900	+10.277%	22	303	-87.455%
2026-04-27	2.6400	2.7100	2.4800	2.5300	-1.556%	103	281	-86.166%
2026-04-24	2.5500	2.5700	2.4500	2.5700	+2.800%	104	245	-86.381%
2026-04-23	2.3900	2.5000	2.3900	2.5000	+9.170%	76	174	-86.000%
2026-04-22	2.3500	2.3500	2.2800	2.2900	-13.585%	15	136	-84.716%
2026-04-21	2.4000	2.6500	2.4000	2.6500	+2.713%	41	136	-86.792%
2026-04-20	3.1100	3.1100	2.5800	2.5800	+5.738%	71	136	-86.434%
2026-04-17	2.2100	2.4400	2.0900	2.4400	+16.746%	6	96	-85.656%
2026-04-16	2.2100	2.2100	2.0900	2.0900	-15.041%	20	92	-83.254%
2026-04-15	2.3400	2.4600	2.3400	2.4600	+6.494%	6	91	-85.772%
2026-04-14	1.9000	2.4700	1.9000	2.3100	+7.442%	7	90	-84.848%
2026-04-10	2.1900	2.1900	2.1500	2.1500	+0.467%	25	86	-83.721%
2026-04-09	2.1400	2.1400	2.1400	2.1400	-12.295%	4	81	-83.645%
2026-04-07	2.4400	2.4400	2.4400	2.4400	+5.628%	1	81	-85.656%
2026-04-06	2.3400	2.3400	2.3100	2.3100	-19.231%	3	80	-84.848%
2026-04-01	2.8600	2.8600	2.8600	2.8600	-15.882%	1	77	-87.762%
2026-03-31	3.4000	3.4000	3.4000	3.4000	-16.870%	1	78	-89.706%
2026-03-30	3.7000	4.0900	3.7000	4.0900	+15.211%	23	79	-91.443%
2026-03-27	3.4200	3.6000	3.4200	3.5500	+39.216%	18	66	-90.141%
2026-03-26	2.5500	2.5500	2.5500	2.5500	-2.299%	4	57	-86.275%
2026-03-20	2.6100	2.6100	2.6100	2.6100	+5.242%	2	53	-86.590%
2026-03-17	2.4800	2.4800	2.4800	2.4800	-18.689%	3	53	-85.887%
2026-03-16	3.0200	3.0500	3.0200	3.0500	+8.929%	2	50	-88.525%
2026-03-13	2.8000	2.8000	2.8000	2.8000	-10.828%	4	49	-87.500%
2026-03-06	3.1400	3.1400	3.1400	3.1400	+23.137%	4	49	-88.854%
2026-03-04	2.5500	2.5500	2.5500	2.5500	-11.150%	1	45	-86.275%
2026-03-03	3.1000	3.1000	2.8700	2.8700	-27.342%	9	44	-87.805%
2026-02-27	3.9500	3.9500	3.9500	3.9500	+2.597%	8	43	-91.139%
2026-02-19	3.8500	3.8500	3.8500	3.8500	-4.229%	1	35	-90.909%
2026-02-18	4.0000	4.0200	4.0000	4.0200	+18.235%	2	34	-91.294%
2026-02-11	3.5000	3.5000	3.4000	3.4000	+23.188%	2	33	-89.706%
2026-02-04	2.7600	2.7600	2.7600	2.7600	-3.833%	2	31	-87.319%
2026-02-02	2.3800	2.8700	2.3800	2.8700	-4.333%	2	31	-87.805%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+0.671%	1	30	-88.333%
2026-01-22	2.9800	2.9800	2.9800	2.9800	+0.676%	1	29	-88.255%
2026-01-21	2.9600	2.9600	2.9600	2.9600	+18.400%	2	29	-88.176%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-29.775%	10	27	-86.000%
2026-01-15	3.5600	3.5600	3.5600	3.5600	-20.179%	10	17	-90.169%
2026-01-08	4.4600	4.4600	4.4600	4.4600	-6.695%	2	7	-92.152%
2026-01-07	4.7000	4.7800	4.7000	4.7800	+14.628%	3	5	-92.678%
2026-01-06	4.3900	4.3900	4.0000	4.1700	-7.333%	4	3	-91.607%
2026-01-05	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-92.222%

.dark-mode .YFvqpm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFvqpm{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918P40ASTS Sep 18 2026 40.00 Put (ASTS260918P00040000)option OPRA

ASTS20260918P40
ASTS Sep 18 2026 40.00 Put (ASTS260918P00040000)
option OPRA