Dark

ASTS20260918P75
ASTS Sep 18 2026 75.00 Put (ASTS260918P00075000)
option OPRA

EOD

Aug 10, 2026

12.65+7.751%(+0.91)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.3700	12.8500	11.0000	12.6500	+7.751%	119	1,528	0.000%
2026-08-07	13.0000	13.0000	11.7400	11.7400	-13.358%	319	1,438	+7.751%
2026-08-06	13.5400	13.5500	11.5000	13.5500	-3.901%	12	1,321	-6.642%
2026-08-05	13.7000	14.1000	13.7000	14.1000	+6.175%	7	1,321	-10.284%
2026-08-04	14.7500	14.7500	13.1700	13.2800	-20.999%	149	1,327	-4.744%
2026-08-03	18.1300	18.1300	16.6000	16.8100	-16.988%	20	1,328	-24.747%
2026-07-31	21.4400	21.4400	20.2500	20.2500	-2.174%	26	1,331	-37.531%
2026-07-30	22.5600	22.5600	20.7000	20.7000	-11.425%	55	1,309	-38.889%
2026-07-29	21.4500	23.3700	21.4500	23.3700	+3.179%	9	1,312	-45.871%
2026-07-28	23.3000	23.8600	22.3500	22.6500	+9.157%	113	1,313	-44.150%
2026-07-27	21.6000	21.9100	20.7500	20.7500	-7.366%	57	1,307	-39.036%
2026-07-24	20.8000	22.4000	20.8000	22.4000	+9.215%	4	1,302	-43.527%
2026-07-23	20.8500	20.8500	20.4500	20.5100	+6.269%	5	1,300	-38.323%
2026-07-22	18.4000	19.3000	17.9500	19.3000	+4.155%	7	1,297	-34.456%
2026-07-21	20.7500	20.7500	17.8500	18.5300	-16.419%	13	1,292	-31.732%
2026-07-20	21.8400	22.5500	20.9500	22.1700	+0.317%	15	1,286	-42.941%
2026-07-17	24.1500	24.1600	19.9500	22.1000	-8.299%	77	1,292	-42.760%
2026-07-16	20.5400	24.8300	20.5400	24.1000	+43.795%	104	1,259	-47.510%
2026-07-15	14.9700	16.7600	14.9700	16.7600	+10.920%	34	1,277	-24.523%
2026-07-14	14.9000	15.1100	14.8200	15.1100	-8.701%	32	1,289	-16.281%
2026-07-13	15.0000	16.5500	15.0000	16.5500	+19.236%	20	1,288	-23.565%
2026-07-10	14.6000	14.8000	13.8000	13.8800	+2.435%	33	1,293	-8.862%
2026-07-09	14.3900	14.6200	13.5500	13.5500	-1.311%	20	1,278	-6.642%
2026-07-08	12.9400	14.5400	12.9400	13.7300	-4.321%	17	1,277	-7.866%
2026-07-07	13.0700	14.3500	13.0700	14.3500	+19.583%	139	1,277	-11.847%
2026-07-06	11.5000	12.2000	11.5000	12.0000	+0.840%	11	1,330	+5.417%
2026-07-02	10.0200	11.9000	10.0200	11.9000	+12.689%	26	1,327	+6.303%
2026-07-01	11.0100	11.0100	9.4700	10.5600	+4.039%	71	1,327	+19.792%
2026-06-30	11.4100	11.4100	10.1500	10.1500	-6.881%	45	1,332	+24.631%
2026-06-29	13.3500	13.7500	10.9000	10.9000	-32.508%	66	1,315	+16.055%
2026-06-26	17.7200	18.0000	15.4700	16.1500	-12.938%	24	1,319	-21.672%
2026-06-25	19.4900	19.8000	18.5000	18.5500	+4.802%	27	1,326	-31.806%
2026-06-24	17.8500	18.1500	16.9300	17.7000	+14.935%	200	1,313	-28.531%
2026-06-23	16.1500	16.1500	14.5000	15.4000	-2.716%	116	1,435	-17.857%
2026-06-22	14.0000	15.8300	14.0000	15.8300	+14.296%	687	1,339	-20.088%
2026-06-18	14.4200	14.4200	13.4300	13.8500	+20.435%	82	751	-8.664%
2026-06-17	12.3500	12.7000	11.5000	11.5000	-14.179%	5	751	+10.000%
2026-06-16	11.9800	13.4000	11.9800	13.4000	+13.559%	8	749	-5.597%
2026-06-15	13.0300	13.1000	11.8000	11.8000	-16.725%	66	747	+7.203%
2026-06-12	13.3200	15.2000	13.2500	14.1700	+30.000%	333	729	-10.727%
2026-06-11	12.8500	12.8500	10.9000	10.9000	-13.834%	7	727	+16.055%
2026-06-10	12.6500	12.6500	12.6500	12.6500	-4.312%	1	727	0.000%
2026-06-09	11.4000	13.7600	11.2500	13.2200	+13.476%	37	727	-4.312%
2026-06-08	11.4000	11.6500	11.2900	11.6500	-6.048%	8	734	+8.584%
2026-06-05	11.1700	12.4000	10.8100	12.4000	+35.667%	65	727	+2.016%
2026-06-04	9.5000	9.5000	9.1400	9.1400	-1.720%	20	728	+38.403%
2026-06-03	9.3000	9.4500	8.8000	9.3000	+14.815%	27	712	+36.022%
2026-06-02	8.8500	8.8500	8.0700	8.1000	-16.495%	24	691	+56.173%
2026-06-01	10.2000	10.7500	9.3500	9.7000	+2.537%	83	692	+30.412%
2026-05-29	8.5000	10.1000	8.4300	9.4600	+57.930%	135	676	+33.721%
2026-05-28	6.7500	6.7500	5.9500	5.9900	-4.921%	49	550	+111.185%
2026-05-27	7.0600	7.0900	6.3000	6.3000	-16.000%	25	566	+100.794%
2026-05-26	7.3000	7.7700	6.8700	7.5000	-22.680%	36	553	+68.667%
2026-05-22	9.8600	10.2400	9.4000	9.7000	-19.768%	41	533	+30.412%
2026-05-21	12.2000	12.2000	11.3000	12.0900	-4.427%	16	520	+4.632%
2026-05-20	13.2500	13.2500	12.6500	12.6500	-25.588%	8	520	0.000%
2026-05-19	17.0000	17.0000	17.0000	17.0000	+11.111%	1	501	-25.588%
2026-05-18	15.4400	15.4400	15.3000	15.3000	+6.620%	18	501	-17.320%
2026-05-14	17.8000	17.8000	14.3500	14.3500	-20.278%	44	501	-11.847%
2026-05-13	19.4000	19.4000	18.0000	18.0000	-4.051%	3	546	-29.722%
2026-05-12	19.4500	19.5300	18.6900	18.7600	+13.285%	228	546	-32.569%
2026-05-11	16.5600	16.5600	16.5600	16.5600	-11.915%	1	546	-23.611%
2026-05-08	20.3500	20.3500	18.8000	18.8000	-10.900%	32	545	-32.713%
2026-05-07	20.1500	21.1000	19.7000	21.1000	+7.434%	9	524	-40.047%
2026-05-06	19.3600	19.6400	19.3600	19.6400	-10.197%	19	528	-35.591%
2026-05-05	20.2000	21.8700	20.2000	21.8700	+11.582%	36	514	-42.158%
2026-05-04	20.0000	20.0000	19.0000	19.6000	+7.811%	16	496	-35.459%
2026-05-01	18.2200	18.2200	18.1800	18.1800	-0.872%	7	496	-30.418%
2026-04-30	19.0400	19.0400	18.3400	18.3400	-8.983%	2	496	-31.025%
2026-04-29	20.1500	20.2500	20.1500	20.1500	+8.625%	7	495	-37.221%
2026-04-28	17.4500	18.6400	17.4500	18.5500	+9.182%	19	490	-31.806%
2026-04-27	17.0500	17.0500	16.7600	16.9900	+2.349%	14	477	-25.544%
2026-04-24	16.0500	16.6000	16.0500	16.6000	+3.106%	243	481	-23.795%
2026-04-23	16.1100	16.1100	16.1000	16.1000	+7.837%	12	403	-21.429%
2026-04-22	14.9300	14.9300	14.9300	14.9300	-8.963%	5	403	-15.271%
2026-04-21	15.5500	16.5000	15.5500	16.4000	-1.502%	17	386	-22.866%
2026-04-20	17.2000	17.3400	16.4500	16.6500	+12.121%	577	386	-24.024%
2026-04-17	14.9200	14.9200	14.8500	14.8500	+8.473%	101	212	-14.815%
2026-04-16	13.6900	13.6900	13.6900	13.6900	-4.931%	2	111	-7.597%
2026-04-15	15.0500	15.0500	14.4000	14.4000	0.000%	2	112	-12.153%
2026-04-14	11.0800	14.5000	11.0800	14.4000	+14.286%	6	111	-12.153%
2026-04-13	12.6000	12.6000	12.6000	12.6000	-2.098%	1	108	+0.397%
2026-04-10	12.8700	12.8700	12.8700	12.8700	-4.667%	2	108	-1.709%
2026-04-09	12.8000	13.5000	12.8000	13.5000	+3.053%	8	107	-6.296%
2026-04-08	13.1000	13.1000	13.1000	13.1000	-0.228%	4	109	-3.435%
2026-04-06	13.1300	13.1300	13.1300	13.1300	-13.104%	5	109	-3.656%
2026-04-02	14.5000	15.4000	14.5000	15.1100	-16.056%	8	113	-16.281%
2026-03-31	18.0000	18.0000	18.0000	18.0000	-12.833%	1	113	-29.722%
2026-03-30	19.0400	20.7500	18.9100	20.6500	+14.088%	53	114	-38.741%
2026-03-27	16.3000	18.1000	16.3000	18.1000	+16.774%	68	98	-30.110%
2026-03-26	13.7400	15.5100	13.7400	15.5000	-0.641%	20	51	-18.387%
2026-03-24	15.5300	16.3500	15.5000	15.6000	-1.515%	8	49	-18.910%
2026-03-20	16.0500	16.0500	15.7800	15.8400	+9.771%	26	50	-20.139%
2026-03-19	15.5000	15.5000	14.4000	14.4300	+1.691%	15	42	-12.335%
2026-03-18	13.9500	14.1900	13.9500	14.1900	+4.723%	3	37	-10.853%
2026-03-17	13.5500	13.5500	13.5500	13.5500	-16.769%	1	37	-6.642%
2026-03-10	16.2800	16.2800	16.2800	16.2800	+21.674%	1	36	-22.297%
2026-03-04	13.2900	13.3800	13.2900	13.3800	-11.566%	2	37	-5.456%
2026-03-03	16.7000	16.7000	15.0900	15.1300	-26.087%	30	35	-16.391%
2026-02-27	19.3300	20.4700	19.3300	20.4700	+11.553%	8	36	-38.202%
2026-02-24	18.3500	18.3500	18.3500	18.3500	+0.658%	20	32	-31.063%
2026-02-18	18.2300	18.2300	18.2300	18.2300	-11.203%	1	13	-30.609%
2026-02-12	20.5700	20.5700	20.5300	20.5300	+20.765%	2	12	-38.383%
2026-02-05	16.3700	17.0000	16.3600	17.0000	+29.573%	3	11	-25.588%
2026-02-03	13.1200	13.1200	13.1200	13.1200	+0.153%	1	10	-3.582%
2026-01-30	11.3000	13.1000	11.3000	13.1000	-2.093%	2	10	-3.435%
2026-01-27	13.3800	13.3800	13.3800	13.3800	+0.150%	1	10	-5.456%
2026-01-22	13.9900	13.9900	13.3600	13.3600	-16.238%	2	9	-5.314%
2026-01-21	15.9500	15.9500	15.9500	15.9500	+18.764%	1	8	-20.690%
2026-01-20	13.6500	13.6500	13.4300	13.4300	-17.201%	6	8	-5.808%
2026-01-15	16.2200	16.2200	16.2200	16.2200	-9.183%	1	2	-22.010%
2026-01-09	17.8600	17.8600	17.8600	17.8600	0.000%	1	1	-29.171%

.dark-mode .kyRfcd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kyRfcd{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918P75ASTS Sep 18 2026 75.00 Put (ASTS260918P00075000)option OPRA

ASTS20260918P75
ASTS Sep 18 2026 75.00 Put (ASTS260918P00075000)
option OPRA