Dark

ASTS20260918P65
ASTS Sep 18 2026 65.00 Put (ASTS260918P00065000)
option OPRA

EOD

Aug 10, 2026

6.85+14.740%(+0.88)369

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.0500	6.9500	6.0300	6.8500	+14.740%	369	4,276	0.000%
2026-08-07	7.1500	7.5000	5.9700	5.9700	-27.549%	511	4,166	+14.740%
2026-08-06	7.7000	8.2400	6.1900	8.2400	+8.421%	78	4,105	-16.869%
2026-08-05	8.0600	8.1500	7.5000	7.6000	-1.042%	55	4,114	-9.868%
2026-08-04	8.3000	8.6000	7.4900	7.6800	-24.335%	117	4,090	-10.807%
2026-08-03	12.2300	12.2300	9.8500	10.1500	-19.508%	39	4,076	-32.512%
2026-07-31	12.0000	13.8200	12.0000	12.6100	-4.106%	30	4,074	-45.678%
2026-07-30	13.9000	14.5000	13.1500	13.1500	-18.017%	29	4,048	-47.909%
2026-07-29	13.4500	16.3000	13.2000	16.0400	+8.746%	118	4,037	-57.294%
2026-07-28	15.0000	16.0000	13.7700	14.7500	+10.075%	74	3,994	-53.559%
2026-07-27	13.8900	14.2000	13.2300	13.4000	-9.153%	11	4,031	-48.881%
2026-07-24	13.3200	14.8100	13.3200	14.7500	+11.069%	55	4,026	-53.559%
2026-07-23	12.4200	13.9700	12.3000	13.2800	+14.780%	50	3,986	-48.419%
2026-07-22	11.7500	11.8500	11.4500	11.5700	-1.783%	14	3,962	-40.795%
2026-07-21	13.7000	13.7000	11.2000	11.7800	-18.478%	32	3,949	-41.851%
2026-07-20	14.6000	14.9000	13.8500	14.4500	+2.120%	23	3,939	-52.595%
2026-07-17	15.8500	16.4100	13.6800	14.1500	-13.982%	255	3,921	-51.590%
2026-07-16	13.4000	17.1000	13.1600	16.4500	+59.709%	259	3,871	-58.359%
2026-07-15	9.1000	10.8500	9.1000	10.3000	+10.753%	134	3,801	-33.495%
2026-07-14	9.0800	9.3000	8.7200	9.3000	-8.374%	79	3,674	-26.344%
2026-07-13	9.2700	10.2600	8.9900	10.1500	+21.703%	81	3,646	-32.512%
2026-07-10	8.6200	8.6200	8.3300	8.3400	-1.535%	47	3,617	-17.866%
2026-07-09	8.6000	9.1500	8.1800	8.4700	-0.587%	30	3,600	-19.126%
2026-07-08	8.1500	9.0200	8.0200	8.5200	0.000%	514	3,617	-19.601%
2026-07-07	8.0000	8.6000	8.0000	8.5200	+18.333%	15	3,109	-19.601%
2026-07-06	6.7500	7.4000	6.7000	7.2000	+0.699%	20	3,096	-4.861%
2026-07-02	6.0000	7.2000	5.9300	7.1500	+22.852%	23	3,077	-4.196%
2026-07-01	6.2900	6.7000	5.6500	5.8200	-3.802%	60	3,077	+17.698%
2026-06-30	6.9200	7.1000	6.0500	6.0500	-7.634%	86	3,076	+13.223%
2026-06-29	8.6900	8.6900	6.5500	6.5500	-33.027%	547	3,060	+4.580%
2026-06-26	12.4800	12.4800	9.7800	9.7800	-18.636%	50	2,560	-29.959%
2026-06-25	11.9500	13.2000	11.9000	12.0200	+2.735%	108	2,532	-43.012%
2026-06-24	11.0000	11.9000	10.9400	11.7000	+15.956%	94	2,467	-41.453%
2026-06-23	10.3000	10.3000	9.1000	10.0900	+1.509%	1,010	2,426	-32.111%
2026-06-22	9.0000	9.9800	9.0000	9.9400	+16.257%	1,050	1,429	-31.087%
2026-06-18	8.6000	9.1500	8.5300	8.5500	+12.500%	27	414	-19.883%
2026-06-17	7.6500	8.0000	7.1100	7.6000	-6.173%	17	414	-9.868%
2026-06-16	8.6000	8.6000	8.0500	8.1000	+6.579%	21	424	-15.432%
2026-06-15	8.3000	8.3000	7.4500	7.6000	-16.758%	26	404	-9.868%
2026-06-12	8.0000	10.0500	7.9700	9.1300	+30.429%	66	388	-24.973%
2026-06-11	7.7000	7.7000	7.0000	7.0000	-7.895%	5	335	-2.143%
2026-06-10	8.1000	8.2000	7.6000	7.6000	-17.391%	10	334	-9.868%
2026-06-09	6.8200	9.2000	6.7700	9.2000	+25.170%	20	330	-25.543%
2026-06-08	7.3800	7.8000	7.0500	7.3500	-9.594%	11	321	-6.803%
2026-06-05	7.1000	8.1300	6.8900	8.1300	+33.717%	21	317	-15.744%
2026-06-04	5.8500	6.0800	5.8500	6.0800	+3.051%	12	314	+12.664%
2026-06-03	5.1800	5.9500	5.1800	5.9000	+14.120%	17	306	+16.102%
2026-06-02	5.3100	5.3500	5.1500	5.1700	-17.412%	10	299	+32.495%
2026-06-01	6.5000	6.8900	6.0000	6.2600	+5.210%	41	298	+9.425%
2026-05-29	5.7200	6.7600	5.2500	5.9500	+56.579%	50	311	+15.126%
2026-05-28	4.2000	4.2500	3.8000	3.8000	-8.434%	40	304	+80.263%
2026-05-27	4.3000	4.3000	4.1300	4.1500	-11.702%	3	324	+65.060%
2026-05-26	4.8700	4.8700	4.2000	4.7000	-24.920%	20	324	+45.745%
2026-05-22	6.5700	6.5700	5.4300	6.2600	-17.632%	41	333	+9.425%
2026-05-21	7.9500	8.3000	7.5500	7.6000	-11.111%	29	328	-9.868%
2026-05-20	9.0000	9.2500	8.3000	8.5500	-5.000%	25	328	-19.883%
2026-05-19	10.0000	11.2000	9.0000	9.0000	-7.692%	19	321	-23.889%
2026-05-18	9.3900	10.5000	9.3700	9.7500	+0.515%	58	321	-29.744%
2026-05-15	10.7500	10.8000	9.6000	9.7000	-2.708%	74	321	-29.381%
2026-05-14	10.9500	10.9500	9.8500	9.9700	-14.421%	11	298	-31.294%
2026-05-13	12.9800	12.9800	11.4600	11.6500	-9.620%	85	281	-41.202%
2026-05-12	13.0500	13.3000	12.8600	12.8900	+14.071%	91	281	-46.858%
2026-05-11	11.0000	11.4000	11.0000	11.3000	-11.719%	6	281	-39.381%
2026-05-08	14.4500	14.4500	12.8000	12.8000	-16.937%	87	277	-46.484%
2026-05-07	13.0900	15.4100	13.0900	15.4100	+10.704%	64	308	-55.548%
2026-05-06	14.1600	14.1600	13.7300	13.9200	-10.425%	11	274	-50.790%
2026-05-05	14.9400	15.5700	14.2800	15.5400	+15.970%	65	264	-55.920%
2026-05-04	13.3500	13.4000	13.2800	13.4000	+6.349%	13	219	-48.881%
2026-05-01	12.2000	12.6000	12.2000	12.6000	+3.279%	4	207	-45.635%
2026-04-30	12.6600	12.6600	12.2000	12.2000	-9.830%	2	207	-43.852%
2026-04-29	13.9300	14.1000	13.5300	13.5300	+4.157%	61	208	-49.372%
2026-04-28	12.1500	12.9900	12.1500	12.9900	+13.252%	6	192	-47.267%
2026-04-27	11.3600	11.4700	11.3600	11.4700	-1.121%	12	189	-40.279%
2026-04-24	10.9000	11.6000	10.9000	11.6000	+6.422%	5	179	-40.948%
2026-04-23	11.1800	11.1800	10.7500	10.9000	+7.389%	35	174	-37.156%
2026-04-22	10.1800	10.3500	10.1300	10.1500	-11.739%	37	176	-32.512%
2026-04-21	10.7000	11.5000	10.5500	11.5000	+2.041%	10	167	-40.435%
2026-04-20	12.7500	12.9200	11.2700	11.2700	+15.000%	25	174	-39.219%
2026-04-17	9.4000	9.9000	9.3500	9.8000	0.000%	6	162	-30.102%
2026-04-15	10.0000	10.4500	9.7500	9.8000	0.000%	23	157	-30.102%
2026-04-14	9.0200	9.8500	8.5500	9.8000	+14.219%	101	149	-30.102%
2026-04-10	8.7500	8.7500	8.5800	8.5800	-1.379%	4	208	-20.163%
2026-04-09	8.8500	8.8500	8.7000	8.7000	-1.361%	4	210	-21.264%
2026-04-08	9.0000	9.2000	8.8200	8.8200	-8.601%	22	214	-22.336%
2026-04-07	9.7700	10.0500	9.6500	9.6500	+3.763%	4	223	-29.016%
2026-04-06	9.2000	9.3000	9.0500	9.3000	-12.676%	85	221	-26.344%
2026-04-02	10.0000	10.6500	10.0000	10.6500	+1.914%	8	282	-35.681%
2026-04-01	10.9600	10.9600	10.4300	10.4500	-15.041%	160	282	-34.450%
2026-03-31	12.7400	13.1800	12.3000	12.3000	-15.114%	8	123	-44.309%
2026-03-30	13.3000	14.5000	13.2000	14.4900	+28.230%	11	128	-52.726%
2026-03-27	10.7500	11.3000	10.7500	11.3000	+7.619%	3	125	-39.381%
2026-03-26	10.0500	10.5000	9.7500	10.5000	+14.754%	13	128	-34.762%
2026-03-25	9.1800	9.1800	9.1500	9.1500	-9.406%	2	123	-25.137%
2026-03-23	10.1000	10.1000	10.1000	10.1000	-9.821%	5	122	-32.178%
2026-03-20	11.2000	11.2000	11.2000	11.2000	+9.804%	5	122	-38.839%
2026-03-19	10.5000	10.5000	10.2000	10.2000	+4.188%	4	117	-32.843%
2026-03-18	9.2000	9.7900	9.2000	9.7900	-14.870%	3	114	-30.031%
2026-03-13	11.0000	11.5000	11.0000	11.5000	-5.738%	11	112	-40.435%
2026-03-12	12.2000	12.2000	12.2000	12.2000	+7.300%	47	106	-43.852%
2026-03-10	11.3000	11.3700	11.3000	11.3700	+0.619%	4	90	-39.754%
2026-03-09	11.9000	12.3100	11.3000	11.3000	+2.727%	60	89	-39.381%
2026-03-06	10.4000	11.0000	10.4000	11.0000	-0.812%	62	100	-37.727%
2026-03-05	10.9000	11.3300	10.9000	11.0900	+23.222%	6	59	-38.233%
2026-03-04	9.6000	9.6000	9.0000	9.0000	-37.063%	31	53	-23.889%
2026-03-02	14.3000	14.3000	14.3000	14.3000	+2.878%	3	23	-52.098%
2026-02-20	13.9000	13.9000	13.9000	13.9000	+5.463%	1	20	-50.719%
2026-02-19	13.1800	13.1800	13.1800	13.1800	+0.919%	1	20	-48.027%
2026-02-18	13.1500	13.1500	13.0600	13.0600	-9.931%	2	20	-47.550%
2026-02-17	14.5000	14.5000	14.5000	14.5000	+0.834%	1	20	-52.759%
2026-02-12	14.0500	14.4000	14.0500	14.3800	+29.433%	9	20	-52.364%
2026-02-06	11.1200	11.1200	11.1100	11.1100	-2.544%	2	15	-38.344%
2026-02-04	11.4000	11.4000	11.4000	11.4000	+20.635%	1	15	-39.912%
2026-02-03	9.4500	9.4500	9.4500	9.4500	+2.495%	1	14	-27.513%
2026-01-29	9.2200	9.2200	9.2200	9.2200	-7.056%	1	14	-25.705%
2026-01-26	9.9200	9.9200	9.9200	9.9200	+9.011%	11	15	-30.948%
2026-01-23	9.1000	9.1000	9.1000	9.1000	-6.667%	1	4	-24.725%
2026-01-20	9.7500	9.7500	9.7500	9.7500	-22.925%	1	3	-29.744%
2026-01-09	12.6500	12.6500	12.6500	12.6500	-3.435%	1	2	-45.850%
2026-01-06	13.1000	13.1000	13.1000	13.1000	0.000%	1	1	-47.710%

.dark-mode .t1CNPL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t1CNPL{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918P65ASTS Sep 18 2026 65.00 Put (ASTS260918P00065000)option OPRA

ASTS20260918P65
ASTS Sep 18 2026 65.00 Put (ASTS260918P00065000)
option OPRA