Dark

ASTS20260918P60
ASTS Sep 18 2026 60.00 Put (ASTS260918P00060000)
option OPRA

EOD

Aug 10, 2026

4.40+10.000%(+0.40)758

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.8500	4.6000	3.8500	4.4000	+10.000%	758	2,013	0.000%
2026-08-07	5.0000	5.2700	3.9000	4.0000	-29.825%	185	1,477	+10.000%
2026-08-06	6.1000	6.1000	4.1800	5.7000	+5.556%	211	1,390	-22.807%
2026-08-05	5.7500	6.3000	5.1700	5.4000	0.000%	136	1,401	-18.519%
2026-08-04	5.8000	6.1800	5.2500	5.4000	-27.807%	443	1,406	-18.519%
2026-08-03	9.2500	9.2500	7.1000	7.4800	-19.135%	115	1,541	-41.176%
2026-07-31	10.0000	10.6000	9.2500	9.2500	-7.407%	116	1,497	-52.432%
2026-07-30	11.3900	11.3900	9.9900	9.9900	-20.398%	25	1,445	-55.956%
2026-07-29	10.2900	12.5500	9.8600	12.5500	+10.281%	48	1,464	-64.940%
2026-07-28	11.4000	12.4500	10.7900	11.3800	+11.133%	39	1,448	-61.336%
2026-07-27	10.2500	11.0700	10.2400	10.2400	-9.541%	32	1,460	-57.031%
2026-07-24	10.8000	11.4000	10.8000	11.3200	+9.903%	57	1,452	-61.131%
2026-07-23	9.7000	10.9000	9.0500	10.3000	+9.574%	39	1,462	-57.282%
2026-07-22	8.9000	9.4000	8.6800	9.4000	+5.975%	31	1,428	-53.191%
2026-07-21	9.2000	9.2900	8.4600	8.8700	-20.090%	60	1,407	-50.395%
2026-07-20	10.9200	11.7800	10.4700	11.1000	-0.893%	93	1,401	-60.360%
2026-07-17	12.0500	12.5200	10.1500	11.2000	-13.846%	96	1,327	-60.714%
2026-07-16	10.8000	13.4300	9.5600	13.0000	+68.831%	219	1,281	-66.154%
2026-07-15	7.1500	8.2100	7.1500	7.7000	+11.272%	28	1,203	-42.857%
2026-07-14	6.6700	7.0300	6.4000	6.9200	-8.344%	46	1,202	-36.416%
2026-07-13	7.1000	7.7200	6.6000	7.5500	+21.383%	135	1,210	-41.722%
2026-07-10	6.5700	6.6400	6.2200	6.2200	-4.308%	23	1,301	-29.260%
2026-07-09	6.6300	6.7000	6.3200	6.5000	+2.041%	73	1,294	-32.308%
2026-07-08	6.1900	6.6800	6.0000	6.3700	-0.469%	34	1,237	-30.926%
2026-07-07	6.1500	6.6000	6.0100	6.4000	+18.959%	36	1,250	-31.250%
2026-07-06	4.9500	5.4500	4.9500	5.3800	+5.490%	119	1,231	-18.216%
2026-07-02	4.5000	5.4000	4.5000	5.1000	+5.809%	48	1,270	-13.725%
2026-07-01	4.8100	4.8200	4.2000	4.8200	+5.934%	41	1,270	-8.714%
2026-06-30	5.1200	5.3000	4.5500	4.5500	-10.256%	30	1,275	-3.297%
2026-06-29	6.3600	6.5200	4.9700	5.0700	-36.625%	86	1,263	-13.215%
2026-06-26	7.9700	8.0000	7.3000	8.0000	-14.530%	129	1,276	-45.000%
2026-06-25	9.2100	10.2000	9.1200	9.3600	+4.000%	123	1,266	-52.991%
2026-06-24	7.7600	9.2000	7.7600	9.0000	+16.883%	80	1,210	-51.111%
2026-06-23	8.0500	8.0500	6.9000	7.7000	+5.479%	78	1,194	-42.857%
2026-06-22	6.1000	7.7300	6.1000	7.3000	+15.873%	260	1,169	-39.726%
2026-06-18	6.3500	7.1000	6.3000	6.3000	+9.565%	63	955	-30.159%
2026-06-17	5.9200	6.0000	5.7000	5.7500	-11.538%	67	955	-23.478%
2026-06-16	6.0700	6.5000	6.0700	6.5000	+13.043%	33	955	-32.308%
2026-06-15	7.0000	7.0000	5.6500	5.7500	-19.242%	176	942	-23.478%
2026-06-12	5.8500	7.8100	5.8500	7.1200	+19.664%	95	851	-38.202%
2026-06-11	6.7900	6.7900	5.9500	5.9500	-6.447%	4	816	-26.050%
2026-06-09	5.1900	7.0000	5.0000	6.3600	+12.367%	17	820	-30.818%
2026-06-08	5.3300	5.6700	5.3300	5.6600	-6.446%	14	819	-22.261%
2026-06-05	5.0000	6.3800	5.0000	6.0500	+32.967%	71	819	-27.273%
2026-06-04	4.8000	4.8500	4.5500	4.5500	0.000%	85	800	-3.297%
2026-06-03	4.3000	4.7000	4.1600	4.5500	+16.667%	23	720	-3.297%
2026-06-02	4.3000	4.3000	3.9000	3.9000	-17.021%	28	726	+12.821%
2026-06-01	5.5000	5.5000	4.7000	4.7000	+1.075%	49	753	-6.383%
2026-05-29	4.1500	5.3000	4.1500	4.6500	+55.000%	76	751	-5.376%
2026-05-28	3.2400	3.2400	3.0000	3.0000	-2.913%	27	715	+46.667%
2026-05-27	3.3500	3.3500	3.0500	3.0900	-15.804%	8	692	+42.395%
2026-05-26	3.7500	3.8400	3.2000	3.6700	-26.008%	145	697	+19.891%
2026-05-22	5.1700	5.1700	4.6000	4.9600	-12.522%	51	643	-11.290%
2026-05-21	6.1000	6.1000	5.6700	5.6700	-14.091%	49	646	-22.399%
2026-05-20	7.1000	7.1000	6.6000	6.6000	-7.173%	19	646	-33.333%
2026-05-19	7.8000	9.1000	7.1100	7.1100	-5.952%	152	571	-38.115%
2026-05-18	7.5800	8.3800	6.9000	7.5600	-6.667%	126	571	-41.799%
2026-05-15	8.7500	8.7500	7.6700	8.1000	-0.613%	167	571	-45.679%
2026-05-14	8.2200	8.2200	7.7000	8.1500	-14.211%	8	490	-46.012%
2026-05-13	10.0500	10.0500	9.0000	9.5000	-4.714%	24	385	-53.684%
2026-05-12	10.0000	10.6100	9.9700	9.9700	+10.778%	139	385	-55.868%
2026-05-11	9.1000	9.2100	9.0000	9.0000	-10.891%	18	385	-51.111%
2026-05-08	11.3400	11.3400	10.1000	10.1000	-19.522%	46	382	-56.436%
2026-05-07	10.4500	12.5500	10.4500	12.5500	+19.183%	13	414	-64.940%
2026-05-06	11.2000	11.2500	10.5300	10.5300	-16.759%	11	413	-58.215%
2026-05-05	12.0000	12.7000	11.6300	12.6500	+18.779%	35	412	-65.217%
2026-05-04	10.5000	10.6500	10.5000	10.6500	+2.404%	21	397	-58.685%
2026-05-01	10.0000	10.4000	9.9200	10.4000	+6.122%	9	390	-57.692%
2026-04-30	10.1500	10.1500	9.8000	9.8000	-10.420%	20	390	-55.102%
2026-04-29	10.6700	11.5800	10.6700	10.9400	+5.700%	98	391	-59.781%
2026-04-28	9.6300	10.5000	9.6300	10.3500	+14.365%	65	345	-57.488%
2026-04-27	9.5800	9.6000	9.0500	9.0500	+2.260%	73	344	-51.381%
2026-04-24	8.9600	8.9600	8.8500	8.8500	+1.607%	8	288	-50.282%
2026-04-23	8.9500	9.0400	8.5500	8.7100	+6.871%	15	284	-49.483%
2026-04-22	7.8200	8.2000	7.8200	8.1500	-8.427%	5	271	-46.012%
2026-04-21	8.6500	9.0500	8.5000	8.9000	-4.404%	72	277	-50.562%
2026-04-20	9.7800	10.0000	9.2700	9.3100	+15.940%	26	277	-52.739%
2026-04-17	7.4000	8.0300	7.4000	8.0300	+11.219%	27	260	-45.205%
2026-04-16	7.9000	7.9000	7.2200	7.2200	-8.608%	3	253	-39.058%
2026-04-15	8.0500	8.2700	7.7500	7.9000	+4.497%	15	253	-44.304%
2026-04-14	6.1000	7.9000	6.1000	7.5600	+19.810%	31	249	-41.799%
2026-04-13	6.5500	6.5500	6.2500	6.3100	-13.562%	11	225	-30.269%
2026-04-10	6.7500	7.3000	6.6500	7.3000	+0.690%	40	229	-39.726%
2026-04-09	6.9500	7.2500	6.9000	7.2500	+3.571%	21	207	-39.310%
2026-04-08	7.0000	7.0000	7.0000	7.0000	-10.371%	2	206	-37.143%
2026-04-07	7.8100	7.8100	7.8100	7.8100	+5.541%	1	208	-43.662%
2026-04-06	7.1000	7.5000	7.0000	7.4000	-26.733%	20	207	-40.541%
2026-04-02	10.1000	10.1000	10.1000	10.1000	+15.429%	2	211	-56.436%
2026-04-01	8.7000	8.8000	8.4500	8.7500	-8.854%	14	211	-49.714%
2026-03-31	11.8500	11.8500	9.6000	9.6000	-21.311%	33	212	-54.167%
2026-03-30	11.0000	12.2000	10.8500	12.2000	+18.217%	123	197	-63.934%
2026-03-27	8.7500	10.3200	8.7500	10.3200	+30.633%	15	136	-57.364%
2026-03-26	7.7500	7.9000	7.7500	7.9000	+5.615%	6	128	-44.304%
2026-03-25	7.6500	7.6500	7.4800	7.4800	-11.792%	2	123	-41.176%
2026-03-24	8.4500	9.5000	8.4500	8.4800	-4.719%	11	122	-48.113%
2026-03-20	7.7000	8.9000	7.7000	8.9000	+9.202%	3	114	-50.562%
2026-03-19	8.6400	8.6400	8.1500	8.1500	+3.426%	2	112	-46.012%
2026-03-18	7.9600	7.9600	7.8800	7.8800	+3.684%	2	110	-44.162%
2026-03-17	7.6000	7.6000	7.6000	7.6000	-19.235%	10	111	-42.105%
2026-03-13	9.4100	9.4100	9.4100	9.4100	+3.407%	1	101	-53.241%
2026-03-11	9.1000	9.1000	9.1000	9.1000	-2.570%	1	100	-51.648%
2026-03-10	9.3400	9.3400	9.3400	9.3400	-3.212%	2	100	-52.891%
2026-03-09	9.7500	9.7500	9.6500	9.6500	+16.970%	5	100	-54.404%
2026-03-06	8.5000	8.5000	8.2500	8.2500	-10.811%	8	96	-46.667%
2026-03-05	8.4800	9.2700	8.4800	9.2500	+21.711%	3	93	-52.432%
2026-03-04	7.6000	7.6000	7.6000	7.6000	-11.833%	1	91	-42.105%
2026-03-03	9.9200	9.9200	8.6200	8.6200	-17.115%	64	91	-48.956%
2026-03-02	10.4000	10.4000	10.4000	10.4000	-10.806%	2	61	-57.692%
2026-02-27	11.0200	11.6600	11.0200	11.6600	+12.115%	20	59	-62.264%
2026-02-26	10.4000	10.4000	10.4000	10.4000	-3.256%	1	53	-57.692%
2026-02-24	11.3000	11.3000	10.7500	10.7500	-10.417%	25	54	-59.070%
2026-02-17	12.0000	12.0000	12.0000	12.0000	+23.077%	5	34	-63.333%
2026-02-11	10.0000	10.0000	9.7000	9.7500	+5.405%	4	33	-54.872%
2026-02-06	9.2500	9.2500	9.2500	9.2500	+15.625%	1	32	-52.432%
2026-01-30	6.8500	8.0000	6.8500	8.0000	+7.817%	10	31	-45.000%
2026-01-29	7.0500	7.4200	7.0500	7.4200	-13.216%	7	25	-40.701%
2026-01-27	8.5500	8.6500	8.5500	8.5500	-0.581%	5	20	-48.538%
2026-01-26	8.0000	8.6000	8.0000	8.6000	+10.968%	9	20	-48.837%
2026-01-23	7.3900	7.7500	7.3900	7.7500	-11.932%	4	14	-43.226%
2026-01-22	8.8000	8.8000	8.8000	8.8000	0.000%	1	15	-50.000%
2026-01-21	8.8000	8.8000	8.8000	8.8000	+8.374%	1	14	-50.000%
2026-01-20	8.0500	8.5000	8.0000	8.1200	+1.500%	6	13	-45.813%
2026-01-16	8.0000	8.0000	8.0000	8.0000	-28.826%	2	12	-45.000%
2026-01-13	10.4000	11.2600	10.4000	11.2400	+9.126%	3	12	-60.854%
2026-01-09	11.8000	11.8000	10.3000	10.3000	-11.815%	3	9	-57.282%
2026-01-08	11.6900	11.7000	11.6800	11.6800	+0.086%	5	6	-62.329%
2026-01-07	11.6700	11.6700	11.6700	11.6700	+8.457%	1	1	-62.296%
2026-01-06	10.7600	10.7600	10.7600	10.7600	0.000%	1	1	-59.108%

.dark-mode .bYPNYT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYPNYT{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918P60ASTS Sep 18 2026 60.00 Put (ASTS260918P00060000)option OPRA

ASTS20260918P60
ASTS Sep 18 2026 60.00 Put (ASTS260918P00060000)
option OPRA