Dark

ASTS20260918P85
ASTS Sep 18 2026 85.00 Put (ASTS260918P00085000)
option OPRA

EOD

Aug 10, 2026

19.45+1.939%(+0.37)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	18.7900	19.4500	18.7900	19.4500	+1.939%	16	4,883	0.000%
2026-08-07	20.4500	20.4500	18.7100	19.0800	+1.489%	5	4,885	+1.939%
2026-08-06	18.8000	18.8000	18.8000	18.8000	-12.761%	1	4,882	+3.457%
2026-08-05	20.6500	21.5500	20.6500	21.5500	+4.713%	7	4,883	-9.745%
2026-08-04	21.7000	21.7000	20.5800	20.5800	-15.517%	7	4,881	-5.491%
2026-08-03	25.5500	25.5500	24.3600	24.3600	-18.255%	3	4,882	-20.156%
2026-07-31	29.8000	29.8000	29.8000	29.8000	-1.095%	1	4,882	-34.732%
2026-07-30	30.4700	30.4700	30.1300	30.1300	-5.400%	51	4,883	-35.446%
2026-07-29	31.6000	31.8500	31.6000	31.8500	+7.275%	5	4,923	-38.932%
2026-07-28	32.0500	32.8600	29.6900	29.6900	+1.504%	25	4,918	-34.490%
2026-07-27	30.0200	30.1000	29.2500	29.2500	-4.412%	15	4,920	-33.504%
2026-07-24	29.2200	30.6000	29.2200	30.6000	+6.620%	10	4,908	-36.438%
2026-07-23	29.2000	29.7900	28.6100	28.7000	+9.125%	12	4,907	-32.230%
2026-07-21	28.5900	28.5900	25.5000	26.3000	-13.770%	14	4,908	-26.046%
2026-07-20	30.6200	31.0500	30.5000	30.5000	+7.168%	11	4,912	-36.230%
2026-07-17	32.4000	32.4000	28.4600	28.4600	-13.285%	5	4,913	-31.658%
2026-07-16	28.4500	33.3800	28.4500	32.8200	+39.660%	2,087	4,912	-40.737%
2026-07-15	24.0500	25.0700	23.4500	23.5000	+5.999%	36	3,295	-17.234%
2026-07-14	21.7300	22.1700	21.7300	22.1700	-4.645%	50	3,280	-12.269%
2026-07-13	21.2400	23.7000	21.2400	23.2500	+13.194%	35	3,302	-16.344%
2026-07-10	21.1300	21.1300	20.5400	20.5400	+2.342%	11	3,296	-5.307%
2026-07-09	20.3700	20.3700	20.0700	20.0700	-2.193%	2	3,285	-3.089%
2026-07-08	20.9200	20.9900	20.5200	20.5200	+5.231%	4	3,283	-5.214%
2026-07-07	18.4300	19.7500	18.4300	19.5000	+8.939%	3	3,282	-0.256%
2026-07-06	17.1500	17.9000	17.1500	17.9000	+8.157%	2	3,279	+8.659%
2026-07-02	15.5000	17.4000	15.5000	16.5500	+3.438%	13	3,279	+17.523%
2026-07-01	16.4000	16.4000	14.3500	16.0000	+4.167%	44	3,279	+21.563%
2026-06-30	16.4500	17.0000	15.2500	15.3600	-3.940%	50	3,269	+26.628%
2026-06-29	19.8500	19.8500	15.9900	15.9900	-40.558%	17	3,248	+21.639%
2026-06-25	26.9900	26.9900	26.9000	26.9000	+5.284%	2	3,245	-27.695%
2026-06-24	24.7000	25.5500	24.0200	25.5500	+20.975%	15	3,243	-23.875%
2026-06-23	21.5100	21.6400	20.9500	21.1200	-5.291%	9	3,237	-7.907%
2026-06-22	21.2000	22.3000	20.9700	22.3000	+12.683%	166	3,231	-12.780%
2026-06-18	18.1500	20.1500	18.1500	19.7900	+15.058%	266	2,887	-1.718%
2026-06-17	18.4500	18.5700	16.4500	17.2000	-9.853%	15	2,887	+13.081%
2026-06-16	16.5500	19.1500	16.5500	19.0800	+4.835%	34	2,878	+1.939%
2026-06-15	19.1000	19.1000	18.2000	18.2000	-8.726%	14	2,887	+6.868%
2026-06-12	18.0000	20.2700	18.0000	19.9400	+13.039%	82	2,881	-2.457%
2026-06-10	17.2700	17.8000	17.2700	17.6400	-3.607%	6	2,839	+10.261%
2026-06-09	15.2500	19.5100	15.2500	18.3000	+5.780%	61	2,835	+6.284%
2026-06-05	15.8500	17.6000	15.8000	17.3000	+30.566%	50	2,799	+12.428%
2026-06-04	13.8500	13.8500	12.9100	13.2500	+3.516%	1,815	2,798	+46.792%
2026-06-03	13.5000	13.5000	12.8000	12.8000	+8.291%	8	1,033	+51.953%
2026-06-02	13.4000	13.4000	11.8200	11.8200	-18.483%	43	1,034	+64.552%
2026-06-01	14.6000	15.3500	14.5000	14.5000	+6.227%	34	996	+34.138%
2026-05-29	13.0000	14.4400	13.0000	13.6500	+43.836%	32	972	+42.491%
2026-05-28	9.6500	9.6500	9.4900	9.4900	-3.163%	6	949	+104.953%
2026-05-27	10.3800	10.8000	9.8000	9.8000	-10.909%	66	948	+98.469%
2026-05-26	11.6700	11.6700	10.0000	11.0000	-22.535%	91	897	+76.818%
2026-05-22	13.9000	14.6800	13.8500	14.2000	-14.458%	50	868	+36.972%
2026-05-21	17.6500	17.6500	16.5000	16.6000	-14.345%	38	839	+17.169%
2026-05-19	21.6000	21.6000	19.3800	19.3800	-9.692%	10	839	+0.361%
2026-05-18	20.2200	21.4600	19.4800	21.4600	+3.822%	6	844	-9.366%
2026-05-15	21.2000	21.2000	20.6700	20.6700	+0.097%	41	844	-5.902%
2026-05-14	23.5300	23.5300	20.6000	20.6500	-20.485%	40	804	-5.811%
2026-05-12	25.8800	25.9700	25.8800	25.9700	+14.607%	2	779	-25.106%
2026-05-11	23.0000	23.0000	22.6600	22.6600	-16.322%	86	779	-14.166%
2026-05-08	26.5500	27.1800	26.5500	27.0800	-5.315%	12	704	-28.176%
2026-05-05	28.2000	28.7000	28.1500	28.6000	+7.925%	12	692	-31.993%
2026-05-04	26.5000	26.5000	26.5000	26.5000	+5.368%	1	695	-26.604%
2026-04-30	25.1500	25.1500	25.1500	25.1500	-7.875%	3	695	-22.664%
2026-04-29	26.3200	27.3000	26.3200	27.3000	+7.185%	8	698	-28.755%
2026-04-28	23.9500	25.4700	23.9500	25.4700	+8.015%	2	696	-23.636%
2026-04-24	22.6000	23.5800	22.6000	23.5800	+6.216%	3	698	-17.515%
2026-04-23	22.2000	22.2000	22.2000	22.2000	+5.967%	1	696	-12.387%
2026-04-22	20.4000	21.0500	20.4000	20.9500	-8.515%	17	697	-7.160%
2026-04-21	21.2100	22.9000	21.2100	22.9000	-2.053%	43	691	-15.066%
2026-04-20	23.6000	23.7000	23.3800	23.3800	+14.889%	24	681	-16.809%
2026-04-17	19.2300	20.3500	19.2300	20.3500	+2.726%	7	692	-4.423%
2026-04-16	19.8100	19.8100	19.8100	19.8100	-3.928%	1	687	-1.817%
2026-04-15	21.0800	21.0800	20.6200	20.6200	+3.722%	4	686	-5.674%
2026-04-14	18.4800	19.8800	18.4500	19.8800	+4.908%	6	682	-2.163%
2026-04-09	17.7500	19.1900	17.7500	18.9500	+3.950%	657	679	+2.639%
2026-04-08	18.2300	18.2300	18.2300	18.2300	-16.184%	11	77	+6.692%
2026-04-01	20.9500	21.7500	20.9500	21.7500	-13.930%	4	87	-10.575%
2026-03-31	25.2700	25.2700	25.2700	25.2700	+1.161%	3	83	-23.031%
2026-03-30	26.0000	26.0000	24.9800	24.9800	+7.210%	35	83	-22.138%
2026-03-27	23.3000	23.3000	23.3000	23.3000	+18.878%	2	75	-16.524%
2026-03-26	19.6000	19.6000	19.6000	19.6000	+4.813%	1	75	-0.765%
2026-03-25	18.7000	18.7000	18.7000	18.7000	-11.792%	5	75	+4.011%
2026-03-16	21.2000	21.2000	21.2000	21.2000	-5.145%	5	78	-8.255%
2026-03-13	22.3500	22.3500	22.3500	22.3500	-0.357%	2	75	-12.975%
2026-03-12	22.4300	22.4300	22.4300	22.4300	-1.015%	1	75	-13.286%
2026-03-09	22.6600	22.6600	22.6600	22.6600	+27.303%	2	74	-14.166%
2026-03-04	19.6200	19.6200	17.8000	17.8000	-12.958%	39	75	+9.270%
2026-03-03	22.5000	22.5000	20.3500	20.4500	-15.670%	70	63	-4.890%
2026-03-02	24.6300	24.6300	24.2500	24.2500	-3.271%	2	28	-19.794%
2026-02-24	25.0700	25.0700	25.0700	25.0700	+1.704%	2	27	-22.417%
2026-02-18	24.4000	24.6500	24.4000	24.6500	-1.163%	3	25	-21.095%
2026-02-17	24.9400	24.9400	24.9400	24.9400	-6.452%	1	24	-22.013%
2026-02-13	26.6600	26.6600	26.6600	26.6600	+7.500%	3	21	-27.044%
2026-02-12	25.9200	26.1000	24.8000	24.8000	+13.761%	12	21	-21.573%
2026-02-04	20.0000	21.8000	20.0000	21.8000	+29.377%	2	17	-10.780%
2026-01-30	16.8500	16.8500	16.8500	16.8500	-2.375%	2	16	+15.430%
2026-01-29	17.3200	17.3300	17.2500	17.2600	+4.039%	4	16	+12.688%
2026-01-28	16.5900	16.5900	16.5900	16.5900	-15.915%	2	15	+17.239%
2026-01-26	19.7300	19.7300	19.7300	19.7300	+8.228%	11	15	-1.419%
2026-01-20	18.2300	18.2300	18.2300	18.2300	+2.129%	1	4	+6.692%
2026-01-16	17.8500	17.8500	17.8500	17.8500	-20.667%	1	3	+8.964%
2026-01-15	21.0000	22.5000	21.0000	22.5000	-6.250%	4	3	-13.556%
2026-01-06	25.5000	25.5000	24.0000	24.0000	0.000%	3	3	-18.958%

.dark-mode .Y480kS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y480kS{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918P85ASTS Sep 18 2026 85.00 Put (ASTS260918P00085000)option OPRA

ASTS20260918P85
ASTS Sep 18 2026 85.00 Put (ASTS260918P00085000)
option OPRA