Dark

ASTS20260918P45
ASTS Sep 18 2026 45.00 Put (ASTS260918P00045000)
option OPRA

EOD

Aug 10, 2026

0.7500-1.316%(-0.0100)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.8000	0.8000	0.6600	0.7500	-1.316%	119	1,934	0.000%
2026-08-07	1.0700	1.1200	0.7300	0.7600	-33.913%	563	1,978	-1.316%
2026-08-06	1.0900	1.1500	0.9000	1.1500	-2.542%	42	2,035	-34.783%
2026-08-05	1.5000	1.5000	1.1800	1.1800	-9.231%	56	2,046	-36.441%
2026-08-04	1.6800	1.6800	1.2800	1.3000	-34.010%	131	2,031	-42.308%
2026-08-03	3.2100	3.2100	1.9200	1.9700	-28.623%	68	2,000	-61.929%
2026-07-31	2.9000	3.3000	2.6800	2.7600	-8.000%	743	1,981	-72.826%
2026-07-30	3.6700	3.6700	3.0000	3.0000	-30.233%	62	1,569	-75.000%
2026-07-29	3.2600	4.3000	3.2600	4.3000	+13.158%	44	1,585	-82.558%
2026-07-28	4.0000	4.2700	3.7200	3.8000	+12.760%	9	1,559	-80.263%
2026-07-27	3.4600	3.5000	3.3700	3.3700	-11.316%	12	1,556	-77.745%
2026-07-24	3.4400	3.8500	3.4400	3.8000	+12.094%	30	1,552	-80.263%
2026-07-23	2.6600	3.5600	2.6600	3.3900	+18.947%	43	1,545	-77.876%
2026-07-22	2.8400	2.8500	2.7700	2.8500	+1.064%	3	1,558	-73.684%
2026-07-21	3.1500	3.1500	2.6800	2.8200	-26.753%	88	1,559	-73.404%
2026-07-20	3.9000	4.2200	3.5000	3.8500	-2.778%	86	1,599	-80.519%
2026-07-17	4.6500	4.6500	3.4000	3.9600	-15.203%	427	1,569	-81.061%
2026-07-16	3.3000	4.9500	3.1800	4.6700	+86.800%	428	1,251	-83.940%
2026-07-15	2.3300	2.5000	2.3300	2.5000	+20.192%	105	922	-70.000%
2026-07-14	2.0800	2.0800	2.0800	2.0800	-10.730%	1	818	-63.942%
2026-07-13	2.0300	2.3300	2.0100	2.3300	+15.920%	307	817	-67.811%
2026-07-10	2.0100	2.0100	2.0100	2.0100	+8.649%	2	613	-62.687%
2026-07-09	2.0800	2.0900	1.8500	1.8500	-5.128%	188	612	-59.459%
2026-07-08	2.1100	2.1300	1.9500	1.9500	-9.302%	122	591	-61.538%
2026-07-07	2.0000	2.1500	1.8600	2.1500	+22.857%	221	659	-65.116%
2026-07-06	1.7600	1.7600	1.7500	1.7500	+8.025%	2	600	-57.143%
2026-07-02	1.4200	1.7700	1.4200	1.6200	+20.896%	9	602	-53.704%
2026-07-01	1.5500	1.5500	1.3400	1.3400	-10.667%	6	602	-44.030%
2026-06-30	1.4500	1.5000	1.4500	1.5000	-14.286%	2	602	-50.000%
2026-06-29	2.2400	2.2400	1.7500	1.7500	-30.556%	9	603	-57.143%
2026-06-26	2.5700	2.6100	2.5100	2.5200	-26.957%	4	603	-70.238%
2026-06-25	3.5000	3.7000	3.4500	3.4500	+18.966%	31	606	-78.261%
2026-06-24	2.9000	2.9000	2.9000	2.9000	+13.725%	1	576	-74.138%
2026-06-23	2.7200	2.7200	2.5100	2.5500	-4.494%	5	575	-70.588%
2026-06-22	2.2200	2.6700	2.2200	2.6700	+20.270%	118	575	-71.910%
2026-06-18	2.2500	2.3100	2.2200	2.2200	+8.293%	4	664	-66.216%
2026-06-17	2.0500	2.0500	2.0500	2.0500	-7.658%	10	664	-63.415%
2026-06-16	2.1700	2.3800	2.1700	2.2200	+3.256%	3	662	-66.216%
2026-06-15	2.2600	2.2600	2.1500	2.1500	-17.939%	2	659	-65.116%
2026-06-12	2.6000	2.8300	2.5500	2.6200	+23.005%	11	659	-71.374%
2026-06-11	2.1300	2.1300	2.1300	2.1300	-16.471%	1	654	-64.789%
2026-06-09	2.5500	2.5500	2.5500	2.5500	+16.972%	5	654	-70.588%
2026-06-08	2.1800	2.1800	2.1800	2.1800	-1.357%	2	654	-65.596%
2026-06-05	2.0000	2.2100	2.0000	2.2100	+30.000%	166	652	-66.063%
2026-06-04	1.7000	1.7000	1.7000	1.7000	-0.585%	5	491	-55.882%
2026-06-03	1.7100	1.7100	1.7100	1.7100	+5.556%	1	496	-56.140%
2026-06-02	1.6200	1.6200	1.6200	1.6200	-19.000%	1	496	-53.704%
2026-06-01	2.0000	2.1000	2.0000	2.0000	+11.111%	22	496	-62.500%
2026-05-29	1.9100	2.0000	1.8000	1.8000	+56.522%	6	489	-58.333%
2026-05-28	1.1900	1.1900	1.1500	1.1500	-12.214%	3	483	-34.783%
2026-05-27	1.3400	1.3400	1.2500	1.3100	+2.344%	27	484	-42.748%
2026-05-26	1.2800	1.3400	1.2800	1.2800	-34.359%	102	506	-41.406%
2026-05-22	1.7400	1.9700	1.7300	1.9500	-14.097%	42	467	-61.538%
2026-05-21	2.2600	2.2800	2.2600	2.2700	-10.277%	5	466	-66.960%
2026-05-20	2.8700	2.8700	2.5000	2.5300	-19.683%	18	466	-70.356%
2026-05-19	3.1500	3.1500	3.1500	3.1500	0.000%	1	472	-76.190%
2026-05-18	3.4000	3.4000	3.1500	3.1500	-0.316%	4	472	-76.190%
2026-05-15	3.1900	3.1900	3.0000	3.1600	+3.607%	4	472	-76.266%
2026-05-14	3.8200	3.8200	2.9800	3.0500	-18.667%	3	470	-75.410%
2026-05-13	4.1500	4.1500	3.7500	3.7500	-13.793%	2	471	-80.000%
2026-05-12	4.2700	4.3800	4.2500	4.3500	+10.127%	10	471	-82.759%
2026-05-11	3.9500	3.9500	3.8000	3.9500	-15.957%	18	471	-81.013%
2026-05-08	4.9700	4.9700	4.7000	4.7000	-13.444%	9	457	-84.043%
2026-05-07	4.8000	5.4300	4.7000	5.4300	+16.774%	36	456	-86.188%
2026-05-06	4.6200	4.6500	4.5800	4.6500	-13.569%	34	475	-83.871%
2026-05-05	5.0400	5.5000	5.0400	5.3800	+19.027%	170	507	-86.059%
2026-05-04	4.4500	4.5200	4.4500	4.5200	+6.353%	7	429	-83.407%
2026-05-01	4.1500	4.2800	4.1500	4.2500	+6.516%	290	607	-82.353%
2026-04-30	4.0900	4.2000	3.9900	3.9900	-11.530%	16	607	-81.203%
2026-04-29	4.7500	4.8000	4.5100	4.5100	+7.381%	167	607	-83.370%
2026-04-28	4.1500	4.2500	4.1000	4.2000	+12.000%	60	461	-82.143%
2026-04-27	3.9500	4.1500	3.7500	3.7500	+5.634%	55	506	-80.000%
2026-04-23	3.5500	3.6200	3.5500	3.5500	+4.412%	302	514	-78.873%
2026-04-22	3.4700	3.4700	3.3500	3.4000	-13.924%	13	271	-77.941%
2026-04-21	3.8700	3.9500	3.5700	3.9500	0.000%	43	259	-81.013%
2026-04-20	3.8500	4.4500	3.8500	3.9500	+19.335%	130	259	-81.013%
2026-04-17	2.9800	3.3100	2.9800	3.3100	+6.774%	103	167	-77.341%
2026-04-16	3.2500	3.2500	3.0500	3.1000	-11.681%	20	216	-75.806%
2026-04-15	3.4200	3.5100	3.4200	3.5100	+15.461%	2	216	-78.632%
2026-04-14	3.0400	3.0400	3.0400	3.0400	+10.545%	1	216	-75.329%
2026-04-13	2.9700	2.9700	2.7500	2.7500	-9.539%	3	216	-72.727%
2026-04-10	3.0400	3.0400	3.0400	3.0400	-3.492%	1	215	-75.329%
2026-04-08	2.9700	3.1500	2.9700	3.1500	-4.255%	61	216	-76.190%
2026-04-06	3.2000	3.2900	3.2000	3.2900	-23.131%	2	268	-77.204%
2026-04-01	4.0000	4.2800	3.9300	4.2800	-3.820%	202	267	-82.477%
2026-03-31	4.7500	4.7800	4.4500	4.4500	-6.118%	190	247	-83.146%
2026-03-27	4.0300	4.7400	4.0300	4.7400	+29.863%	6	101	-84.177%
2026-03-26	3.6500	3.6500	3.6500	3.6500	+8.955%	1	96	-79.452%
2026-03-25	3.3300	3.3500	3.3000	3.3500	-15.617%	11	95	-77.612%
2026-03-24	3.9700	3.9700	3.9700	3.9700	+14.080%	10	89	-81.108%
2026-03-17	3.4800	3.4800	3.4800	3.4800	-19.070%	50	79	-78.448%
2026-03-12	4.3000	4.3000	4.3000	4.3000	+10.256%	10	33	-82.558%
2026-03-05	3.8000	3.9000	3.8000	3.9000	+21.875%	3	23	-80.769%
2026-03-03	4.2500	4.2500	3.2000	3.2000	-38.462%	5	20	-76.563%
2026-02-18	5.2000	5.2000	5.2000	5.2000	-9.565%	2	15	-85.577%
2026-02-13	5.7500	5.7500	5.7500	5.7500	-5.272%	1	12	-86.957%
2026-02-12	6.0500	6.0700	6.0500	6.0700	+41.163%	2	12	-87.644%
2026-02-10	4.3000	4.3000	4.3000	4.3000	+1.176%	3	12	-82.558%
2026-02-04	4.1000	4.2500	4.1000	4.2500	+11.842%	7	11	-82.353%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-4.762%	1	6	-80.263%
2026-01-22	3.9900	3.9900	3.9900	3.9900	-13.449%	1	5	-81.203%
2026-01-21	4.1900	4.6100	4.1900	4.6100	+22.933%	3	6	-83.731%
2026-01-20	3.7500	3.7500	3.7500	3.7500	-37.186%	1	3	-80.000%
2026-01-07	6.0100	6.0100	5.9700	5.9700	0.000%	2	2	-87.437%

.dark-mode .Yq3WXb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yq3WXb{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918P45ASTS Sep 18 2026 45.00 Put (ASTS260918P00045000)option OPRA

ASTS20260918P45
ASTS Sep 18 2026 45.00 Put (ASTS260918P00045000)
option OPRA