Dark

ASTS20260918P50
ASTS Sep 18 2026 50.00 Put (ASTS260918P00050000)
option OPRA

EOD

Aug 10, 2026

1.55+4.730%(+0.07)555

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.3500	1.5600	1.3500	1.5500	+4.730%	555	5,590	0.000%
2026-08-07	1.8700	2.0500	1.4400	1.4800	-32.727%	168	5,403	+4.730%
2026-08-06	2.3800	2.4300	1.6000	2.2000	+4.762%	124	5,399	-29.545%
2026-08-05	2.3200	2.6600	2.0800	2.1000	-6.667%	1,482	5,363	-26.190%
2026-08-04	2.9700	2.9700	2.1800	2.2500	-33.036%	365	4,516	-31.111%
2026-08-03	4.9000	4.9000	3.1500	3.3600	-25.499%	57	4,518	-53.869%
2026-07-31	4.0000	5.2500	4.0000	4.5100	-7.582%	230	4,527	-65.632%
2026-07-30	5.6500	5.7100	4.8100	4.8800	-24.691%	137	4,547	-68.238%
2026-07-29	5.2000	6.5000	5.0000	6.4800	+10.392%	235	4,553	-76.080%
2026-07-28	5.9000	6.5000	5.2500	5.8700	+11.385%	369	4,486	-73.595%
2026-07-27	4.9500	5.5000	4.9500	5.2700	-9.138%	28	4,383	-70.588%
2026-07-24	5.2500	5.9000	5.2000	5.8000	+11.538%	64	4,381	-73.276%
2026-07-23	5.1000	5.4800	4.6500	5.2000	+9.705%	41	4,381	-70.192%
2026-07-22	4.4200	4.7400	4.3000	4.7400	+7.727%	163	4,362	-67.300%
2026-07-21	5.1000	5.1000	4.0800	4.4000	-23.345%	111	4,272	-64.773%
2026-07-20	5.6500	6.3600	5.3400	5.7400	-6.667%	771	4,246	-72.997%
2026-07-17	7.0000	7.2500	5.1600	6.1500	-11.638%	119	3,821	-74.797%
2026-07-16	5.2500	7.3300	4.7500	6.9600	+88.108%	269	3,790	-77.730%
2026-07-15	3.4400	3.9000	3.4400	3.7000	+15.987%	178	3,726	-58.108%
2026-07-14	3.0200	3.4000	3.0200	3.1900	-12.603%	70	3,641	-51.411%
2026-07-13	3.1500	3.8000	3.1500	3.6500	+25.430%	225	3,575	-57.534%
2026-07-10	3.1900	3.1900	2.9100	2.9100	-1.356%	252	3,482	-46.735%
2026-07-09	3.1000	3.2600	2.9500	2.9500	-10.606%	64	3,274	-47.458%
2026-07-08	3.1000	3.3000	2.9000	3.3000	+3.448%	524	3,218	-53.030%
2026-07-07	2.9500	3.1900	2.8000	3.1900	+21.756%	36	2,732	-51.411%
2026-07-06	2.3000	2.7000	2.3000	2.6200	-1.132%	34	2,705	-40.840%
2026-07-02	1.9300	2.7100	1.9300	2.6500	+20.455%	113	2,701	-41.509%
2026-07-01	2.3300	2.3600	2.0700	2.2000	-3.084%	26	2,701	-29.545%
2026-06-30	2.4200	2.4500	2.2700	2.2700	-7.347%	6	2,697	-31.718%
2026-06-29	3.3300	3.3400	2.4500	2.4500	-38.131%	561	2,697	-36.735%
2026-06-26	5.0500	5.0500	3.7000	3.9600	-20.800%	22	2,182	-60.859%
2026-06-25	5.0000	5.5000	4.8000	5.0000	+5.263%	43	2,185	-69.000%
2026-06-24	4.3300	4.9000	4.3300	4.7500	+23.377%	38	2,162	-67.368%
2026-06-23	3.9000	3.9000	3.4700	3.8500	-2.284%	1,046	2,148	-59.740%
2026-06-22	3.6000	3.9400	3.6000	3.9400	+15.882%	1,012	1,301	-60.660%
2026-06-18	3.5500	3.6700	3.3000	3.4000	+8.280%	31	418	-54.412%
2026-06-17	2.9700	3.1400	2.9500	3.1400	-3.086%	3	418	-50.637%
2026-06-16	3.3000	3.4000	3.2000	3.2400	+7.641%	12	417	-52.160%
2026-06-15	3.3900	3.4000	3.0000	3.0100	-21.818%	43	424	-48.505%
2026-06-12	3.1000	4.1700	3.1000	3.8500	+25.407%	52	421	-59.740%
2026-06-11	3.1000	3.1200	3.0700	3.0700	-5.538%	3	401	-49.511%
2026-06-10	3.3300	3.3300	3.2500	3.2500	-7.143%	43	399	-52.308%
2026-06-09	3.3800	3.7500	3.3500	3.5000	+12.903%	11	366	-55.714%
2026-06-08	3.0000	3.1000	2.9700	3.1000	-6.061%	125	368	-50.000%
2026-06-05	2.8000	3.4000	2.8000	3.3000	+34.694%	58	365	-53.030%
2026-06-04	2.5100	2.5100	2.4500	2.4500	-0.810%	13	391	-36.735%
2026-06-03	1.9700	2.4800	1.9700	2.4700	+12.273%	4	386	-37.247%
2026-06-02	2.4800	2.4800	2.2000	2.2000	-18.519%	18	383	-29.545%
2026-06-01	2.7200	3.0000	2.7000	2.7000	+3.448%	10	383	-42.593%
2026-05-29	2.0000	2.8000	2.0000	2.6100	+63.125%	28	379	-40.613%
2026-05-28	1.7600	1.7600	1.6000	1.6000	-8.046%	2	362	-3.125%
2026-05-27	1.7800	1.7800	1.6800	1.7400	-11.675%	59	363	-10.920%
2026-05-26	2.2000	2.2000	1.7700	1.9700	-27.037%	22	414	-21.320%
2026-05-22	2.8900	2.8900	2.5600	2.7000	-27.614%	76	459	-42.593%
2026-05-21	3.7300	3.7300	3.7300	3.7300	-0.533%	5	463	-58.445%
2026-05-20	4.0000	4.2000	3.7200	3.7500	-6.015%	9	463	-58.667%
2026-05-19	5.0000	5.1000	3.9900	3.9900	-15.106%	11	472	-61.153%
2026-05-18	4.1500	4.9500	4.0200	4.7000	+8.545%	7	472	-67.021%
2026-05-15	4.9000	4.9000	4.1500	4.3300	-1.367%	77	472	-64.203%
2026-05-14	5.2500	5.2500	4.2500	4.3900	-16.381%	40	403	-64.692%
2026-05-13	5.2500	5.2500	5.2500	5.2500	-12.500%	1	359	-70.476%
2026-05-12	5.9600	6.1500	5.9500	6.0000	+13.208%	122	359	-74.167%
2026-05-11	5.4000	5.5500	5.2000	5.3000	-14.928%	83	359	-70.755%
2026-05-08	6.8000	7.2500	6.1500	6.2300	-15.811%	18	319	-75.120%
2026-05-07	6.0000	7.4000	6.0000	7.4000	+15.086%	49	315	-79.054%
2026-05-06	6.6400	6.6400	6.4300	6.4300	-12.038%	3	323	-75.894%
2026-05-05	6.1000	7.5600	6.1000	7.3100	+16.960%	61	321	-78.796%
2026-05-04	6.2800	6.3200	6.0500	6.2500	+11.607%	24	300	-75.200%
2026-05-01	5.6000	5.6000	5.6000	5.6000	+1.449%	13	304	-72.321%
2026-04-30	5.8300	5.8500	5.5100	5.5200	-12.102%	65	304	-71.920%
2026-04-29	6.5300	6.6500	6.2500	6.2800	+6.441%	67	294	-75.318%
2026-04-28	5.4500	6.0000	5.4000	5.9000	+11.321%	17	243	-73.729%
2026-04-27	5.7000	5.7000	5.3000	5.3000	+0.952%	30	236	-70.755%
2026-04-24	5.1300	5.2500	5.1300	5.2500	+5.000%	51	238	-70.476%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+6.610%	11	187	-69.000%
2026-04-22	4.4300	4.7500	4.4300	4.6900	-11.509%	25	179	-66.951%
2026-04-21	5.0000	5.3000	4.8500	5.3000	-1.852%	5	156	-70.755%
2026-04-20	5.7800	5.9000	5.1000	5.4000	+15.139%	78	156	-71.296%
2026-04-17	4.4500	4.6900	4.4500	4.6900	-5.253%	6	90	-66.951%
2026-04-15	4.6500	5.0000	4.6500	4.9500	+8.079%	26	92	-68.687%
2026-04-14	4.6600	4.6600	4.4700	4.5800	+4.091%	5	67	-66.157%
2026-04-09	4.4000	4.4000	4.4000	4.4000	+2.564%	2	65	-64.773%
2026-04-08	3.9700	4.2900	3.9300	4.2900	-4.878%	13	67	-63.869%
2026-04-06	4.5100	4.5100	4.5100	4.5100	-9.800%	1	62	-65.632%
2026-04-02	5.2500	5.2500	5.0000	5.0000	-8.257%	20	41	-69.000%
2026-04-01	5.4500	5.4500	5.4500	5.4500	-14.710%	3	41	-71.560%
2026-03-31	6.3900	6.3900	6.3900	6.3900	-4.627%	1	42	-75.743%
2026-03-30	6.7500	7.0000	6.6500	6.7000	+5.181%	5	43	-76.866%
2026-03-27	6.3900	6.3900	6.3700	6.3700	+7.239%	2	42	-75.667%
2026-03-06	5.9400	5.9400	5.9400	5.9400	+11.028%	1	41	-73.906%
2026-03-05	5.3500	5.3500	5.3500	5.3500	+18.102%	2	41	-71.028%
2026-03-04	4.5300	4.5300	4.5300	4.5300	-17.636%	1	39	-65.784%
2026-03-03	5.5000	5.5000	5.5000	5.5000	-24.966%	2	38	-71.818%
2026-02-27	7.3300	7.3300	7.3300	7.3300	+9.077%	3	40	-78.854%
2026-02-26	6.9100	6.9100	6.7200	6.7200	-3.309%	2	37	-76.935%
2026-02-19	6.9500	6.9500	6.9500	6.9500	+3.731%	1	37	-77.698%
2026-02-18	6.7000	6.7000	6.7000	6.7000	-14.322%	3	36	-76.866%
2026-02-12	7.8200	7.8200	7.8200	7.8200	+34.828%	10	33	-80.179%
2026-02-06	5.8000	5.8000	5.8000	5.8000	+28.889%	4	33	-73.276%
2026-01-30	4.5000	4.5000	4.5000	4.5000	-15.094%	1	29	-65.556%
2026-01-27	5.3000	5.3000	5.3000	5.3000	0.000%	2	30	-70.755%
2026-01-26	5.3000	5.3000	5.3000	5.3000	+6.000%	3	30	-70.755%
2026-01-23	4.6500	5.0000	4.6500	5.0000	-4.762%	23	28	-69.000%
2026-01-16	5.2500	5.2500	5.2500	5.2500	-28.474%	1	4	-70.476%
2026-01-13	7.3100	7.3400	7.3100	7.3400	+9.226%	2	4	-78.883%
2026-01-09	6.7200	6.7200	6.7200	6.7200	-17.546%	1	2	-76.935%
2026-01-07	8.1500	8.1500	8.1500	8.1500	0.000%	1	1	-80.982%

.dark-mode .RzJdx9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RzJdx9{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918P50ASTS Sep 18 2026 50.00 Put (ASTS260918P00050000)option OPRA

ASTS20260918P50
ASTS Sep 18 2026 50.00 Put (ASTS260918P00050000)
option OPRA