Dark

ASTS20260918P55
ASTS Sep 18 2026 55.00 Put (ASTS260918P00055000)
option OPRA

EOD

Aug 10, 2026

2.81+15.164%(+0.37)453

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.4100	2.8100	2.3900	2.8100	+15.164%	453	4,122	0.000%
2026-08-07	3.2800	3.3900	2.4200	2.4400	-32.222%	939	4,064	+15.164%
2026-08-06	3.4000	3.7000	2.6800	3.6000	+2.857%	149	4,240	-21.944%
2026-08-05	4.0000	4.3500	3.5000	3.5000	-3.047%	115	4,195	-19.714%
2026-08-04	3.6000	4.2500	3.4900	3.6100	-31.499%	303	4,130	-22.161%
2026-08-03	6.6100	6.6100	4.9200	5.2700	-21.343%	123	4,011	-46.679%
2026-07-31	7.1600	7.5000	6.6000	6.7000	-6.685%	661	3,966	-58.060%
2026-07-30	7.6000	7.9600	7.1800	7.1800	-14.422%	129	3,535	-60.864%
2026-07-29	7.2000	8.7700	7.2000	8.3900	-0.119%	32	3,474	-66.508%
2026-07-28	8.3500	9.2000	7.6000	8.4000	+9.091%	95	3,481	-66.548%
2026-07-27	7.5000	8.1000	7.5000	7.7000	-6.780%	28	3,426	-63.506%
2026-07-24	8.1700	8.3500	8.0200	8.2600	+10.724%	128	3,406	-65.981%
2026-07-23	7.3500	7.9500	7.2000	7.4600	+13.546%	24	3,361	-62.332%
2026-07-22	6.6500	6.6500	6.2000	6.5700	+1.860%	28	3,354	-57.230%
2026-07-21	7.7500	7.7500	6.1000	6.4500	-24.118%	96	3,335	-56.434%
2026-07-20	8.3000	8.6800	7.6500	8.5000	+1.190%	37	3,292	-66.941%
2026-07-17	9.9500	9.9500	7.5500	8.4000	-13.402%	172	3,287	-66.548%
2026-07-16	7.2500	10.0500	7.0000	9.7000	+79.630%	1,081	3,289	-71.031%
2026-07-15	5.5000	5.7000	5.2100	5.4000	+11.801%	44	2,674	-47.963%
2026-07-14	4.7000	4.8300	4.7000	4.8300	-9.381%	9	2,659	-41.822%
2026-07-13	5.1000	5.4000	4.8000	5.3300	+19.775%	91	2,654	-47.280%
2026-07-10	4.5000	4.8500	4.4200	4.4500	+3.488%	69	2,666	-36.854%
2026-07-09	5.0000	5.0000	4.3000	4.3000	-6.926%	139	2,712	-34.651%
2026-07-08	4.2600	4.7800	4.2600	4.6200	-0.645%	5	2,701	-39.177%
2026-07-07	4.6900	4.7800	4.6500	4.6500	+21.728%	8	2,702	-39.570%
2026-07-06	3.6500	4.0000	3.5900	3.8200	+0.526%	25	2,704	-26.440%
2026-07-02	3.2400	3.8000	3.2400	3.8000	+25.413%	8	2,720	-26.053%
2026-07-01	3.3000	3.3500	2.9600	3.0300	-6.769%	17	2,720	-7.261%
2026-06-30	3.4500	3.6000	3.2000	3.2500	-8.451%	8	2,713	-13.538%
2026-06-29	4.7500	4.7500	3.5500	3.5500	-39.212%	84	2,712	-20.845%
2026-06-26	6.2500	6.2500	5.4100	5.8400	-17.280%	16	2,714	-51.884%
2026-06-25	7.2500	7.6500	7.0000	7.0600	+5.531%	54	2,707	-60.198%
2026-06-24	5.8400	6.8900	5.8100	6.6900	+17.368%	59	2,703	-57.997%
2026-06-23	5.7000	5.7100	5.0500	5.7000	+1.064%	73	2,672	-50.702%
2026-06-22	4.4500	5.6400	4.4500	5.6400	+16.289%	180	2,616	-50.177%
2026-06-18	5.2000	5.2300	4.8200	4.8500	+12.791%	37	2,544	-42.062%
2026-06-17	4.4400	4.4400	4.2000	4.3000	-6.522%	2,147	2,544	-34.651%
2026-06-16	4.2800	4.7100	4.2800	4.6000	+6.977%	27	2,628	-38.913%
2026-06-15	4.8000	4.8500	4.3000	4.3000	-21.389%	23	2,628	-34.651%
2026-06-12	4.9500	5.6600	4.9500	5.4700	+24.601%	115	2,624	-48.629%
2026-06-11	4.7900	4.7900	4.3300	4.3900	-7.579%	3	2,518	-35.991%
2026-06-10	4.6300	4.7500	4.6300	4.7500	-5.941%	6	2,516	-40.842%
2026-06-09	4.1500	5.0500	4.1200	5.0500	+11.479%	11	2,516	-44.356%
2026-06-05	4.0000	4.5300	4.0000	4.5300	+33.628%	69	2,509	-37.969%
2026-06-04	3.5000	3.5000	3.2000	3.3900	+3.354%	155	2,443	-17.109%
2026-06-03	3.6900	3.6900	3.2600	3.2800	+9.333%	5	2,517	-14.329%
2026-06-02	3.3200	3.3200	2.9900	3.0000	-17.582%	7	2,518	-6.333%
2026-06-01	4.2600	4.2600	3.6000	3.6400	+1.111%	40	2,520	-22.802%
2026-05-29	3.2000	3.9500	3.2000	3.6000	+67.442%	37	2,522	-21.944%
2026-05-28	2.4000	2.4000	2.1500	2.1500	-8.898%	4	2,520	+30.698%
2026-05-27	2.5500	2.5500	2.3600	2.3600	-12.915%	7	2,524	+19.068%
2026-05-26	2.8800	2.8800	2.4400	2.7100	-24.722%	36	2,529	+3.690%
2026-05-22	3.7700	3.7700	3.5000	3.6000	-19.101%	55	2,539	-21.944%
2026-05-21	5.1400	5.1400	4.0000	4.4500	-11.881%	83	2,537	-36.854%
2026-05-20	5.6800	5.7600	5.0500	5.0500	-5.607%	52	2,537	-44.356%
2026-05-19	6.7300	6.7300	5.3500	5.3500	-13.710%	46	2,474	-47.477%
2026-05-18	5.4500	6.4000	5.4500	6.2000	0.000%	24	2,474	-54.677%
2026-05-15	6.3000	6.3000	6.2000	6.2000	+5.983%	22	2,474	-54.677%
2026-05-14	6.8000	6.8000	5.8500	5.8500	-17.606%	52	2,464	-51.966%
2026-05-13	7.0000	7.1000	7.0000	7.1000	-12.883%	18	2,426	-60.423%
2026-05-12	7.8200	8.2000	7.8000	8.1500	+15.932%	63	2,426	-65.521%
2026-05-11	7.2500	7.3500	7.0300	7.0300	-13.742%	207	2,426	-60.028%
2026-05-08	8.6000	8.8200	8.1500	8.1500	-17.677%	8	2,621	-65.521%
2026-05-07	8.7500	9.9000	8.7500	9.9000	+18.138%	71	2,617	-71.616%
2026-05-06	8.7400	8.7400	8.3500	8.3800	-16.200%	978	2,560	-66.468%
2026-05-05	8.9300	10.0000	8.9300	10.0000	+19.474%	777	1,588	-71.900%
2026-05-04	8.2900	8.4500	8.1500	8.3700	+7.033%	42	885	-66.428%
2026-05-01	8.0000	8.0000	7.8200	7.8200	+4.267%	24	884	-64.066%
2026-04-30	7.8000	7.8500	7.4200	7.5000	-11.765%	34	884	-62.533%
2026-04-29	8.7000	8.8100	8.4900	8.5000	+6.650%	13	867	-66.941%
2026-04-28	7.6500	7.9700	7.6000	7.9700	+9.780%	19	859	-64.743%
2026-04-27	7.4500	7.4500	7.2600	7.2600	+5.677%	4	845	-61.295%
2026-04-24	6.8700	6.8700	6.8700	6.8700	+3.308%	1	846	-59.098%
2026-04-23	6.6900	6.9500	6.5500	6.6500	+7.258%	23	845	-57.744%
2026-04-22	6.1700	6.5000	6.1700	6.2000	-11.429%	19	826	-54.677%
2026-04-21	6.4500	7.0000	6.4500	7.0000	0.000%	534	323	-59.857%
2026-04-20	7.9500	7.9500	7.0000	7.0000	+14.566%	115	323	-59.857%
2026-04-17	5.8300	6.1500	5.7500	6.1100	-5.271%	34	208	-54.010%
2026-04-15	6.2200	6.5500	6.1700	6.4500	+8.403%	37	216	-56.434%
2026-04-14	4.8500	6.1500	4.8500	5.9500	+21.429%	23	187	-52.773%
2026-04-13	4.8500	4.9000	4.8500	4.9000	-12.500%	2	175	-42.653%
2026-04-10	5.2000	5.6000	5.2000	5.6000	+2.752%	2	173	-49.821%
2026-04-09	5.4500	5.4500	5.4500	5.4500	-2.679%	31	173	-48.440%
2026-04-08	5.6000	5.6000	5.6000	5.6000	-3.448%	1	143	-49.821%
2026-04-07	6.1000	6.1000	5.8000	5.8000	-0.515%	2	144	-51.552%
2026-04-06	6.0000	6.0000	5.3500	5.8300	-17.887%	102	142	-51.801%
2026-04-02	7.0000	7.2500	7.0000	7.1000	+5.185%	141	44	-60.423%
2026-04-01	7.0000	7.0000	6.7000	6.7500	-30.769%	8	44	-58.370%
2026-03-30	8.6000	9.7500	8.6000	9.7500	+43.382%	4	43	-71.179%
2026-03-24	7.2500	7.2500	6.8000	6.8000	-0.730%	25	41	-58.676%
2026-03-20	6.9100	6.9100	6.8500	6.8500	+0.146%	3	21	-58.978%
2026-03-19	6.8400	6.8400	6.8400	6.8400	-12.308%	1	18	-58.918%
2026-03-09	7.8000	7.8000	7.8000	7.8000	+21.118%	1	17	-63.974%
2026-03-05	6.4400	6.4400	6.4400	6.4400	-30.753%	1	16	-56.366%
2026-02-27	9.3000	9.3000	9.3000	9.3000	+3.333%	1	15	-69.785%
2026-02-20	9.0000	9.0000	9.0000	9.0000	+0.111%	10	16	-68.778%
2026-02-19	8.9900	8.9900	8.9900	8.9900	-8.545%	2	26	-68.743%
2026-02-13	9.8300	9.8300	9.8300	9.8300	+0.102%	2	26	-71.414%
2026-02-12	9.2500	9.8200	9.2500	9.8200	+37.343%	20	26	-71.385%
2026-02-04	7.1500	7.1500	7.1500	7.1500	+10.000%	1	6	-60.699%
2026-02-02	6.5000	6.5000	6.5000	6.5000	-22.619%	1	5	-56.769%
2026-01-13	8.4000	8.4000	8.4000	8.4000	-1.176%	1	4	-66.548%
2026-01-12	8.5000	8.5000	8.5000	8.5000	-1.163%	1	3	-66.941%
2026-01-09	8.6000	8.6000	8.6000	8.6000	-16.586%	1	2	-67.326%
2026-01-07	9.5700	10.3100	9.5700	10.3100	+15.454%	2	3	-72.745%
2026-01-06	8.9300	8.9300	8.9300	8.9300	0.000%	1	1	-68.533%

.dark-mode .GxtPqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GxtPqG{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918P55ASTS Sep 18 2026 55.00 Put (ASTS260918P00055000)option OPRA

ASTS20260918P55
ASTS Sep 18 2026 55.00 Put (ASTS260918P00055000)
option OPRA