Dark

ASTS20260918P70
ASTS Sep 18 2026 70.00 Put (ASTS260918P00070000)
option OPRA

EOD

Aug 10, 2026

9.47+11.412%(+0.97)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.3000	9.5500	8.0500	9.4700	+11.412%	128	2,744	0.000%
2026-08-07	9.7500	10.2800	8.5000	8.5000	-22.303%	618	2,721	+11.412%
2026-08-06	10.4000	10.9400	8.6000	10.9400	+1.390%	69	2,469	-13.437%
2026-08-05	11.0800	11.6500	10.0000	10.7900	+4.453%	85	2,475	-12.234%
2026-08-04	10.0000	11.7500	10.0000	10.3300	-21.979%	131	2,431	-8.325%
2026-08-03	15.7200	15.7200	12.9900	13.2400	-22.528%	38	2,378	-28.474%
2026-07-31	15.0000	17.0900	15.0000	17.0900	+1.424%	8	2,354	-44.587%
2026-07-30	18.5300	18.5300	16.8500	16.8500	-16.995%	28	2,352	-43.798%
2026-07-29	16.4400	20.3000	16.4400	20.3000	+15.801%	84	2,332	-53.350%
2026-07-28	19.7100	19.9000	17.3300	17.5300	+3.728%	33	2,360	-45.978%
2026-07-27	17.3800	18.4500	16.9000	16.9000	-8.102%	170	2,353	-43.964%
2026-07-24	17.0800	18.3900	16.8000	18.3900	+10.650%	16	2,291	-48.505%
2026-07-23	16.5000	17.1100	15.6200	16.6200	+8.415%	28	2,281	-43.020%
2026-07-22	14.7400	15.6100	14.5500	15.3300	+2.679%	10	2,279	-38.226%
2026-07-21	15.6000	15.6000	14.3300	14.9300	-18.192%	33	2,271	-36.571%
2026-07-20	17.9900	18.5000	17.1700	18.2500	+0.110%	549	2,269	-48.110%
2026-07-17	19.5400	20.2500	16.5900	18.2300	-9.529%	618	2,527	-48.053%
2026-07-16	16.7300	20.9600	16.4600	20.1500	+57.422%	981	2,475	-53.002%
2026-07-15	11.9000	13.5000	11.9000	12.8000	+5.004%	22	3,038	-26.016%
2026-07-14	11.7300	12.3000	11.3500	12.1900	-6.804%	366	3,027	-22.313%
2026-07-13	11.4000	13.3500	11.4000	13.0800	+18.909%	151	3,042	-27.599%
2026-07-10	11.5000	11.7500	11.0000	11.0000	+3.774%	1,536	3,078	-13.909%
2026-07-09	11.1500	11.4600	10.6000	10.6000	-3.196%	11	2,015	-10.660%
2026-07-08	10.4000	11.6000	10.4000	10.9500	-3.097%	49	2,009	-13.516%
2026-07-07	11.0500	11.3000	10.4300	11.3000	+18.947%	20	2,016	-16.195%
2026-07-06	8.9500	9.5000	8.9500	9.5000	+2.703%	83	2,002	-0.316%
2026-07-02	7.9000	9.3500	7.8000	9.2500	+5.114%	27	1,957	+2.378%
2026-07-01	8.3300	9.0000	7.4000	8.8000	+7.317%	45	1,957	+7.614%
2026-06-30	9.4400	9.4400	8.0000	8.2000	-3.981%	84	1,934	+15.488%
2026-06-29	10.9200	10.9600	8.5400	8.5400	-35.156%	416	1,926	+10.890%
2026-06-26	15.3800	15.3800	12.3200	13.1700	-11.611%	194	2,008	-28.094%
2026-06-25	14.4000	16.1700	14.4000	14.9000	+2.055%	251	2,006	-36.443%
2026-06-24	12.5000	14.9000	12.5000	14.6000	+12.828%	258	1,846	-35.137%
2026-06-23	12.9300	13.2000	11.5000	12.9400	+0.310%	93	1,692	-26.816%
2026-06-22	11.5000	12.9000	11.4000	12.9000	+22.275%	910	1,643	-26.589%
2026-06-18	9.7500	12.0000	9.7500	10.5500	+11.640%	97	772	-10.237%
2026-06-17	10.0500	10.3100	9.1300	9.4500	-12.500%	11	772	+0.212%
2026-06-16	10.0000	10.8000	10.0000	10.8000	+8.000%	4	768	-12.315%
2026-06-15	11.1400	11.1400	9.0000	10.0000	-13.043%	151	768	-5.300%
2026-06-12	10.5000	12.4500	10.5000	11.5000	+31.129%	51	710	-17.652%
2026-06-11	9.5400	9.7900	8.7700	8.7700	-16.476%	20	692	+7.982%
2026-06-10	10.1000	10.5000	10.0000	10.5000	+0.962%	11	692	-9.810%
2026-06-09	8.5000	11.0000	8.5000	10.4000	+13.661%	52	698	-8.942%
2026-06-08	9.2200	9.7000	9.1500	9.1500	-7.762%	26	682	+3.497%
2026-06-05	8.0000	10.1000	8.0000	9.9200	+34.235%	65	681	-4.536%
2026-06-04	7.4700	7.5000	7.3900	7.3900	-7.625%	29	638	+28.146%
2026-06-03	7.3000	8.0000	7.3000	8.0000	+19.760%	7	639	+18.375%
2026-06-02	7.1900	7.1900	6.6800	6.6800	-11.523%	6	640	+41.766%
2026-06-01	7.8000	8.5000	7.5500	7.5500	+1.206%	41	640	+25.430%
2026-05-29	6.9600	8.1000	6.9600	7.4600	+57.053%	97	640	+26.944%
2026-05-28	5.3400	5.6500	4.7100	4.7500	-7.045%	18	664	+99.368%
2026-05-27	5.4600	6.0000	5.1000	5.1100	-8.094%	152	660	+85.323%
2026-05-26	6.6700	6.6700	5.4000	5.5600	-27.792%	63	642	+70.324%
2026-05-22	8.3500	8.7100	7.0000	7.7000	-18.085%	50	663	+22.987%
2026-05-21	9.5000	9.7000	9.4000	9.4000	-12.801%	19	662	+0.745%
2026-05-20	11.3800	11.3800	10.3000	10.7800	-6.828%	17	662	-12.152%
2026-05-19	13.0000	13.6000	11.0500	11.5700	-6.392%	19	652	-18.150%
2026-05-18	12.6200	13.0500	12.1000	12.3600	+13.083%	62	652	-23.382%
2026-05-15	13.2900	13.2900	10.9300	10.9300	-12.490%	23	652	-13.358%
2026-05-14	14.8400	14.8400	12.4900	12.4900	-15.322%	7	635	-24.179%
2026-05-13	16.0900	16.0900	14.7500	14.7500	-3.595%	2	587	-35.797%
2026-05-12	15.5000	16.1300	15.3000	15.3000	+8.127%	73	587	-38.105%
2026-05-11	14.7400	14.7400	13.9500	14.1500	-12.112%	64	587	-33.074%
2026-05-08	17.4900	17.4900	16.0000	16.1000	-13.441%	88	599	-41.180%
2026-05-07	16.7700	18.7500	16.7700	18.6000	+13.415%	17	579	-49.086%
2026-05-06	16.4200	16.7500	16.3100	16.4000	-10.870%	27	577	-42.256%
2026-05-05	16.9000	18.4500	16.9000	18.4000	+10.511%	19	581	-48.533%
2026-05-04	16.1400	16.6500	16.0900	16.6500	+9.756%	13	586	-43.123%
2026-05-01	15.1700	15.1700	15.1700	15.1700	+2.500%	2	583	-37.574%
2026-04-30	16.0300	16.0300	14.8000	14.8000	-10.843%	18	583	-36.014%
2026-04-29	17.2300	17.2300	16.6000	16.6000	+4.534%	36	580	-42.952%
2026-04-28	15.0200	15.8800	15.0200	15.8800	+16.337%	28	576	-40.365%
2026-04-24	14.0300	14.0300	13.6500	13.6500	+0.368%	4	569	-30.623%
2026-04-23	13.1500	13.7100	13.1500	13.6000	+7.171%	29	567	-30.368%
2026-04-22	12.5000	12.7500	12.3000	12.6900	-11.875%	16	541	-25.374%
2026-04-21	13.4300	14.4000	12.9000	14.4000	+3.971%	42	565	-34.236%
2026-04-20	16.0000	16.0000	13.7700	13.8500	+14.747%	220	565	-31.625%
2026-04-17	11.5500	12.0700	11.5500	12.0700	+6.344%	7	466	-21.541%
2026-04-16	11.6000	11.8700	11.3500	11.3500	-6.198%	48	459	-16.564%
2026-04-15	12.5000	12.5000	12.0000	12.1000	+0.833%	45	431	-21.736%
2026-04-14	9.0600	12.0500	9.0600	12.0000	+23.077%	23	448	-21.083%
2026-04-13	11.0000	11.0000	9.7000	9.7500	-9.049%	47	440	-2.872%
2026-04-10	10.7200	10.7200	10.7200	10.7200	-5.551%	1	432	-11.660%
2026-04-09	10.7500	11.3500	10.6500	11.3500	+4.416%	22	432	-16.564%
2026-04-08	9.8100	10.8700	9.8100	10.8700	-10.975%	53	435	-12.879%
2026-04-07	12.2100	12.2100	12.2100	12.2100	+8.533%	1	433	-22.441%
2026-04-06	11.0000	11.4100	11.0000	11.2500	-14.449%	6	433	-15.822%
2026-04-01	13.4500	13.4500	13.1500	13.1500	-8.490%	2	434	-27.985%
2026-03-31	15.0900	15.0900	14.3700	14.3700	-18.259%	4	433	-34.099%
2026-03-30	16.5000	17.5800	16.5000	17.5800	+16.424%	12	436	-46.132%
2026-03-27	14.9500	15.1000	14.4500	15.1000	+26.360%	53	434	-37.285%
2026-03-26	11.9000	11.9500	11.7500	11.9500	+2.137%	21	391	-20.753%
2026-03-25	11.2000	11.7000	11.2000	11.7000	-12.687%	126	388	-19.060%
2026-03-24	13.1000	13.4000	12.7500	13.4000	+5.098%	50	324	-29.328%
2026-03-23	12.5000	13.1000	12.5000	12.7500	-5.063%	103	293	-25.725%
2026-03-20	12.8000	13.4300	12.5500	13.4300	+10.444%	27	209	-29.486%
2026-03-19	12.6000	12.6000	12.0200	12.1600	+2.185%	25	225	-22.122%
2026-03-18	11.9000	11.9000	11.9000	11.9000	+1.709%	1	204	-20.420%
2026-03-17	11.9800	11.9800	11.5800	11.7000	-10.687%	62	204	-19.060%
2026-03-16	13.5000	13.9500	13.1000	13.1000	-2.963%	6	143	-27.710%
2026-03-13	13.5000	13.5000	13.5000	13.5000	-0.369%	1	139	-29.852%
2026-03-11	13.5500	13.5500	13.5500	13.5500	-5.903%	1	139	-30.111%
2026-03-09	14.2000	14.4000	14.2000	14.4000	+8.271%	2	139	-34.236%
2026-03-06	13.7900	13.7900	13.1400	13.3000	-1.481%	11	138	-28.797%
2026-03-05	13.5000	13.5000	13.5000	13.5000	+22.727%	1	138	-29.852%
2026-03-04	11.7500	11.7500	10.9000	11.0000	-15.058%	53	137	-13.909%
2026-03-03	13.6500	13.6500	12.9500	12.9500	-16.987%	22	106	-26.873%
2026-03-02	15.7500	15.7500	15.6000	15.6000	-9.038%	3	118	-39.295%
2026-02-27	16.2700	17.1500	16.2700	17.1500	+11.003%	32	115	-44.781%
2026-02-25	14.7500	15.4500	14.7500	15.4500	-0.643%	15	74	-38.706%
2026-02-24	16.5000	16.5000	15.4500	15.5500	-2.994%	21	74	-39.100%
2026-02-23	16.0300	16.0300	16.0300	16.0300	+3.419%	5	73	-40.923%
2026-02-20	15.5000	15.5000	15.5000	15.5000	-0.322%	1	73	-38.903%
2026-02-19	16.0500	16.0500	15.5500	15.5500	-1.769%	21	72	-39.100%
2026-02-18	15.8200	15.8300	15.8200	15.8300	-5.493%	2	71	-40.177%
2026-02-13	16.7500	16.7500	16.7500	16.7500	-4.830%	20	53	-43.463%
2026-02-12	17.0000	17.6000	17.0000	17.6000	+21.715%	4	53	-46.193%
2026-02-11	14.4600	14.4600	14.4600	14.4600	+4.783%	1	51	-34.509%
2026-02-06	13.8000	13.8000	13.8000	13.8000	-5.544%	1	52	-31.377%
2026-02-05	15.0700	15.0700	14.6100	14.6100	+21.750%	2	52	-35.181%
2026-02-04	12.0000	12.0000	12.0000	12.0000	+8.108%	1	51	-21.083%
2026-02-03	11.1000	11.1000	11.1000	11.1000	+0.452%	10	51	-14.685%
2026-01-30	11.0500	11.0500	11.0500	11.0500	+0.455%	2	41	-14.299%
2026-01-22	11.0000	11.0000	11.0000	11.0000	0.000%	10	39	-13.909%
2026-01-20	11.0000	11.0000	11.0000	11.0000	-4.181%	1	46	-13.909%
2026-01-16	11.3600	11.4800	11.3600	11.4800	-30.424%	2	43	-17.509%
2026-01-14	16.3500	16.5000	16.3500	16.5000	+5.096%	14	43	-42.606%
2026-01-13	15.3100	15.7000	15.0000	15.7000	-5.136%	46	57	-39.682%
2026-01-09	14.9000	16.5500	14.7700	16.5500	-0.601%	10	11	-42.779%
2026-01-07	16.6500	16.6500	16.6500	16.6500	+3.416%	1	1	-43.123%
2026-01-06	16.0000	16.1000	16.0000	16.1000	0.000%	2	1	-41.180%

.dark-mode .t0VQTr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0VQTr{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918P70ASTS Sep 18 2026 70.00 Put (ASTS260918P00070000)option OPRA

ASTS20260918P70
ASTS Sep 18 2026 70.00 Put (ASTS260918P00070000)
option OPRA