Dark

ASTS20260918P80
ASTS Sep 18 2026 80.00 Put (ASTS260918P00080000)
option OPRA

EOD

Aug 10, 2026

16.49+8.989%(+1.36)258

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.2600	16.4900	14.2600	16.4900	+8.989%	258	1,243	0.000%
2026-08-07	16.2000	16.6000	15.0800	15.1300	-12.795%	74	1,106	+8.989%
2026-08-06	18.7100	18.7100	14.6000	17.3500	-4.144%	33	1,082	-4.957%
2026-08-05	18.1000	18.1000	18.1000	18.1000	+8.448%	4	1,063	-8.895%
2026-08-04	16.7300	18.4300	16.6900	16.6900	-18.744%	102	1,063	-1.198%
2026-08-03	24.5500	24.5500	20.3500	20.5400	-14.772%	20	1,037	-19.718%
2026-07-31	25.1700	25.2600	24.1000	24.1000	-5.118%	5	1,022	-31.577%
2026-07-30	26.0000	26.0000	25.4000	25.4000	-11.958%	8	1,023	-35.079%
2026-07-29	26.2600	28.8500	26.0000	28.8500	+8.868%	97	1,019	-42.842%
2026-07-28	28.3200	28.3200	26.2500	26.5000	+6.426%	31	1,042	-37.774%
2026-07-27	24.3500	26.0500	24.3500	24.9000	-4.231%	36	1,047	-33.775%
2026-07-24	25.5000	26.8000	25.5000	26.0000	+5.777%	29	1,030	-36.577%
2026-07-23	24.2100	25.3900	24.2000	24.5800	+5.675%	44	1,037	-32.913%
2026-07-22	22.1100	23.2600	22.1100	23.2600	+3.240%	42	1,049	-29.106%
2026-07-21	23.3600	23.3600	21.5900	22.5300	-13.843%	20	1,040	-26.809%
2026-07-20	25.9200	26.6000	25.2100	26.1500	+3.976%	55	1,029	-36.941%
2026-07-17	28.5000	28.5000	24.2800	25.1500	-10.498%	25	1,059	-34.433%
2026-07-16	24.2000	29.3000	24.2000	28.1000	+37.678%	67	1,073	-41.317%
2026-07-15	19.4700	21.1800	19.4700	20.4100	+10.324%	34	1,067	-19.206%
2026-07-14	18.2700	18.5000	18.2700	18.5000	-7.035%	49	1,060	-10.865%
2026-07-13	19.0000	20.0000	19.0000	19.9000	+15.229%	55	1,066	-17.136%
2026-07-10	17.6600	17.6600	17.0900	17.2700	-2.153%	142	1,113	-4.517%
2026-07-09	17.1400	17.6500	17.1400	17.6500	+6.006%	14	994	-6.572%
2026-07-08	16.4000	17.4900	16.1500	16.6500	+3.096%	25	981	-0.961%
2026-07-07	15.5000	16.9900	15.5000	16.1500	+8.389%	58	975	+2.105%
2026-07-06	13.5500	14.9500	13.5500	14.9000	+4.782%	43	986	+10.671%
2026-07-02	12.6500	14.5000	12.6500	14.2200	+20.816%	24	961	+15.963%
2026-07-01	12.8500	13.2000	11.7700	11.7700	-8.547%	45	961	+40.102%
2026-06-30	14.0000	14.0000	12.5000	12.8700	-5.088%	54	967	+28.127%
2026-06-29	16.6500	16.7400	13.3200	13.5600	-30.031%	404	958	+21.608%
2026-06-26	22.3100	22.3100	18.6100	19.3800	-12.821%	46	832	-14.912%
2026-06-25	22.0000	23.3900	22.0000	22.2300	+3.540%	53	793	-25.821%
2026-06-24	20.3000	21.7600	20.3000	21.4700	+13.899%	106	808	-23.195%
2026-06-23	19.3000	19.3000	17.4500	18.8500	0.000%	39	769	-12.520%
2026-06-22	17.2300	18.8500	17.2000	18.8500	+12.202%	57	785	-12.520%
2026-06-18	15.7400	17.3800	15.7400	16.8000	+14.286%	42	746	-1.845%
2026-06-17	14.3800	15.4000	14.1000	14.7000	-7.080%	36	746	+12.177%
2026-06-16	15.9000	16.0000	15.5000	15.8200	+10.090%	30	723	+4.235%
2026-06-15	16.3700	16.3700	14.3700	14.3700	-15.619%	35	702	+14.753%
2026-06-12	16.1000	18.0000	15.3300	17.0300	+29.506%	61	717	-3.171%
2026-06-11	15.4800	16.0000	13.1500	13.1500	-14.610%	17	682	+25.399%
2026-06-10	14.7300	15.4100	14.7200	15.4000	-0.773%	6	690	+7.078%
2026-06-09	12.9000	16.0000	12.9000	15.5200	+8.531%	80	684	+6.250%
2026-06-08	13.7400	14.3000	13.6600	14.3000	-1.379%	20	632	+15.315%
2026-06-05	13.1100	15.0000	13.1100	14.5000	+30.045%	26	616	+13.724%
2026-06-04	11.1500	11.1500	11.1500	11.1500	-3.463%	3	601	+47.892%
2026-06-03	11.2000	11.5500	10.9000	11.5500	+15.500%	14	604	+42.771%
2026-06-02	10.3500	10.6800	10.0000	10.0000	-17.012%	6	599	+64.900%
2026-06-01	11.1000	13.0500	11.1000	12.0500	+5.148%	46	599	+36.846%
2026-05-29	11.6000	12.4000	10.5200	11.4600	+50.789%	39	568	+43.892%
2026-05-28	8.2000	8.5500	7.6000	7.6000	-7.879%	9	549	+116.974%
2026-05-27	8.6200	9.0100	8.1400	8.2500	-7.303%	14	549	+99.879%
2026-05-26	9.5800	9.5800	8.2000	8.9000	-24.895%	25	547	+85.281%
2026-05-22	12.0800	12.0800	11.3800	11.8500	-18.836%	9	540	+39.156%
2026-05-21	14.8500	14.8500	14.1500	14.6000	-8.118%	11	541	+12.945%
2026-05-20	16.5400	16.8000	15.3000	15.8900	-6.309%	25	541	+3.776%
2026-05-19	18.7600	19.5000	16.9600	16.9600	-2.360%	10	530	-2.771%
2026-05-18	16.6000	18.6500	16.6000	17.3700	-5.341%	20	530	-5.066%
2026-05-15	18.9000	19.0500	17.1500	18.3500	+4.857%	39	530	-10.136%
2026-05-14	20.9100	20.9100	17.3800	17.5000	-14.047%	78	529	-5.771%
2026-05-13	22.0000	22.6800	20.3600	20.3600	-8.822%	6	473	-19.008%
2026-05-12	21.1800	22.7100	21.1800	22.3300	+13.870%	31	473	-26.153%
2026-05-11	19.8600	19.8600	19.4800	19.6100	-10.701%	12	473	-15.910%
2026-05-08	23.6300	23.6300	21.9600	21.9600	-12.857%	12	474	-24.909%
2026-05-07	23.8000	25.2000	23.8000	25.2000	+8.855%	8	465	-34.563%
2026-05-06	23.1500	23.1500	23.1500	23.1500	-9.922%	1	458	-28.769%
2026-05-05	24.9000	25.9500	24.8500	25.7000	+11.352%	12	458	-35.837%
2026-05-04	23.1200	23.1200	22.9300	23.0800	+6.605%	20	453	-28.553%
2026-04-30	22.7000	22.7000	21.6500	21.6500	-4.919%	18	470	-23.834%
2026-04-29	23.5500	23.5500	22.7700	22.7700	+2.337%	10	482	-27.580%
2026-04-28	20.4900	22.2500	20.4900	22.2500	+12.544%	3	472	-25.888%
2026-04-27	20.6000	20.6000	19.7000	19.7700	-2.370%	7	473	-16.591%
2026-04-24	19.5200	20.2500	19.4000	20.2500	+6.299%	122	467	-18.568%
2026-04-23	19.6000	19.6000	19.0500	19.0500	+6.425%	8	465	-13.438%
2026-04-22	18.2000	18.2000	17.9000	17.9000	-7.732%	122	462	-7.877%
2026-04-21	18.6600	19.4000	18.3500	19.4000	-3.000%	138	459	-15.000%
2026-04-20	20.3500	21.1300	19.7500	20.0000	+13.507%	149	459	-17.550%
2026-04-17	16.5200	17.6200	16.5200	17.6200	+4.446%	221	352	-6.413%
2026-04-16	16.9500	16.9500	16.8700	16.8700	-2.767%	17	347	-2.253%
2026-04-15	17.2700	18.2000	17.2200	17.3500	+1.760%	41	346	-4.957%
2026-04-14	16.7500	17.0500	16.7500	17.0500	+20.922%	2	310	-3.284%
2026-04-13	15.6100	15.6100	14.1000	14.1000	-11.875%	3	310	+16.950%
2026-04-09	15.2000	16.0000	15.2000	16.0000	+4.575%	9	309	+3.062%
2026-04-08	14.3700	15.4000	14.3700	15.3000	-12.571%	309	306	+7.778%
2026-04-02	17.3800	17.8800	17.3200	17.5000	-20.128%	308	232	-5.771%
2026-03-31	21.9200	21.9200	21.9100	21.9100	-8.288%	15	232	-24.738%
2026-03-30	21.7400	23.8900	21.7400	23.8900	+14.306%	15	217	-30.975%
2026-03-27	18.1800	20.9000	18.1800	20.9000	+24.036%	59	210	-21.100%
2026-03-26	16.8500	16.8500	16.8500	16.8500	+4.984%	1	153	-2.136%
2026-03-25	16.0500	16.0500	16.0500	16.0500	-10.485%	1	153	+2.741%
2026-03-24	17.9300	17.9300	17.9300	17.9300	-2.924%	1	153	-8.031%
2026-03-20	16.5000	18.4700	16.5000	18.4700	+12.691%	35	152	-10.720%
2026-03-19	17.2700	17.2700	16.3900	16.3900	+0.552%	2	121	+0.610%
2026-03-18	16.3000	16.7700	16.3000	16.3000	+3.426%	3	121	+1.166%
2026-03-17	16.1900	16.1900	15.7600	15.7600	-18.847%	12	120	+4.632%
2026-03-13	19.4200	19.4200	19.4200	19.4200	+2.915%	3	108	-15.088%
2026-03-10	18.9000	18.9000	18.8700	18.8700	-6.677%	4	111	-12.613%
2026-03-09	20.2200	20.2200	20.2200	20.2200	+9.772%	1	107	-18.447%
2026-03-05	17.0000	18.5600	17.0000	18.4200	+15.125%	5	108	-10.478%
2026-03-04	17.0000	17.0000	15.9500	16.0000	-10.062%	4	107	+3.062%
2026-03-03	17.4800	17.7900	17.4800	17.7900	-17.486%	13	107	-7.307%
2026-03-02	21.4900	21.5600	21.4900	21.5600	-6.464%	11	104	-23.516%
2026-02-27	22.8800	23.0500	22.8800	23.0500	+10.446%	2	104	-28.460%
2026-02-26	21.5400	21.5400	20.8700	20.8700	-5.266%	3	104	-20.987%
2026-02-23	22.0300	22.0300	22.0300	22.0300	-1.958%	10	103	-25.148%
2026-02-20	21.1500	22.4700	21.1500	22.4700	+4.853%	8	93	-26.613%
2026-02-18	20.8500	21.4300	20.8500	21.4300	-2.012%	2	99	-23.052%
2026-02-17	24.0000	24.0000	21.6600	21.8700	-2.800%	20	97	-24.600%
2026-02-13	23.2500	23.3700	22.5000	22.5000	-4.499%	15	77	-26.711%
2026-02-12	22.0000	23.9500	21.8700	23.5600	+24.000%	49	77	-30.008%
2026-02-11	19.0000	19.0000	19.0000	19.0000	+0.796%	10	32	-13.211%
2026-02-10	18.8500	18.8500	18.8500	18.8500	-6.729%	10	22	-12.520%
2026-02-06	20.2100	20.2100	20.2100	20.2100	+1.050%	5	12	-18.407%
2026-02-05	19.3500	20.0000	19.3500	20.0000	+11.111%	4	7	-17.550%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+10.024%	1	11	-8.389%
2026-02-02	16.4100	16.4100	16.3600	16.3600	+9.067%	4	10	+0.795%
2026-01-30	15.0000	15.0000	15.0000	15.0000	+0.200%	1	7	+9.933%
2026-01-29	14.9200	14.9800	14.9100	14.9700	-3.482%	4	6	+10.154%
2026-01-22	15.7700	15.7700	15.5100	15.5100	-15.246%	2	7	+6.319%
2026-01-21	18.5300	18.5300	18.3000	18.3000	+19.063%	2	8	-9.891%
2026-01-16	16.1800	16.1800	15.3700	15.3700	-26.283%	6	3	+7.287%
2026-01-13	21.0000	21.0000	20.8500	20.8500	-3.472%	2	3	-20.911%
2026-01-06	21.6000	21.6000	21.6000	21.6000	0.000%	1	1	-23.657%

.dark-mode .PxMcfQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PxMcfQ{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918P80ASTS Sep 18 2026 80.00 Put (ASTS260918P00080000)option OPRA

ASTS20260918P80
ASTS Sep 18 2026 80.00 Put (ASTS260918P00080000)
option OPRA