Dark

ASTS20260918P90
ASTS Sep 18 2026 90.00 Put (ASTS260918P00090000)
option OPRA

EOD

Aug 10, 2026

24.40+5.172%(+1.20)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	23.0500	24.4000	23.0500	24.4000	+5.172%	30	2,482	0.000%
2026-08-07	24.5000	24.5500	22.4500	23.2000	-7.014%	30	2,455	+5.172%
2026-08-06	24.6300	24.9900	22.0100	24.9500	-2.348%	25	2,455	-2.204%
2026-08-05	25.6400	25.6400	25.5500	25.5500	+5.448%	3	2,435	-4.501%
2026-08-04	24.8300	26.4200	24.0900	24.2300	-15.250%	42	2,432	+0.702%
2026-08-03	33.0300	33.0300	28.5900	28.5900	-15.664%	16	2,409	-14.655%
2026-07-31	33.1100	34.1400	33.1100	33.9000	-4.318%	18	2,395	-28.024%
2026-07-30	34.9200	35.4300	34.9200	35.4300	-1.774%	7	2,387	-31.132%
2026-07-29	36.6000	36.6000	36.0700	36.0700	+0.502%	6	2,386	-32.354%
2026-07-28	37.1100	37.4500	35.3000	35.8900	+4.422%	10	2,392	-32.014%
2026-07-27	34.2500	35.0000	34.2500	34.3700	-2.469%	6	2,398	-29.008%
2026-07-24	35.4800	35.4800	35.2400	35.2400	+8.032%	21	2,395	-30.760%
2026-07-23	31.3700	34.3500	31.3700	32.6200	+4.786%	21	2,374	-25.199%
2026-07-22	31.0000	31.1300	30.3300	31.1300	+3.732%	4	2,383	-21.619%
2026-07-21	31.3700	31.3700	30.0100	30.0100	-11.994%	247	2,379	-18.694%
2026-07-20	35.6000	35.6000	34.1000	34.1000	-1.814%	3	2,458	-28.446%
2026-07-17	35.9000	35.9000	32.9000	34.7300	-7.015%	63	2,458	-29.744%
2026-07-16	32.5000	38.1000	32.5000	37.3500	+32.494%	2,092	2,512	-34.672%
2026-07-15	28.0900	28.1900	27.2900	28.1900	+9.221%	22	573	-13.444%
2026-07-14	25.1600	26.0100	25.1600	25.8100	-6.722%	103	553	-5.463%
2026-07-13	26.5000	27.6700	25.5600	27.6700	+13.915%	17	646	-11.818%
2026-07-10	25.6000	25.6000	24.2900	24.2900	+3.803%	5	640	+0.453%
2026-07-09	24.4800	24.7700	23.3500	23.4000	-2.662%	26	639	+4.274%
2026-07-08	24.2000	24.2000	24.0400	24.0400	-1.958%	21	646	+1.498%
2026-07-07	22.2500	24.5200	22.2500	24.5200	+17.885%	124	646	-0.489%
2026-07-06	20.6500	21.0200	20.6500	20.8000	+2.868%	6	599	+17.308%
2026-07-02	17.6500	20.2200	17.6500	20.2200	+11.466%	12	592	+20.673%
2026-07-01	18.5000	19.0500	17.2000	18.1400	-1.520%	16	592	+34.509%
2026-06-30	19.0500	20.2700	18.2500	18.4200	-5.490%	10	591	+32.465%
2026-06-29	23.0500	23.0500	19.1700	19.4900	-25.038%	26	592	+25.192%
2026-06-26	28.7000	28.8000	25.6300	26.0000	-13.907%	22	607	-6.154%
2026-06-25	31.0000	31.1000	29.7700	30.2000	+4.318%	24	602	-19.205%
2026-06-24	26.2500	29.2000	26.2500	28.9500	+12.036%	23	585	-15.717%
2026-06-23	26.4500	26.4500	24.4500	25.8400	-0.424%	6	583	-5.573%
2026-06-22	25.0000	25.9500	24.4500	25.9500	+13.072%	20	586	-5.973%
2026-06-18	21.3000	24.3500	21.3000	22.9500	+11.679%	124	540	+6.318%
2026-06-17	21.2000	21.7100	20.5500	20.5500	-6.929%	33	540	+18.735%
2026-06-16	21.1200	22.1600	20.0000	22.0800	+7.707%	53	535	+10.507%
2026-06-15	22.2200	22.2200	20.2000	20.5000	-12.168%	64	512	+19.024%
2026-06-12	21.0000	23.7500	21.0000	23.3400	+18.477%	71	466	+4.542%
2026-06-11	19.8000	20.0000	19.3500	19.7000	-2.475%	26	454	+23.858%
2026-06-10	19.9000	20.4500	19.9000	20.2000	-3.855%	13	444	+20.792%
2026-06-09	19.9000	22.6300	19.9000	21.0100	+4.113%	245	439	+16.135%
2026-06-05	18.0000	20.6300	18.0000	20.1800	+26.125%	37	261	+20.912%
2026-06-04	16.3500	16.3500	15.7300	16.0000	-2.141%	10	265	+52.500%
2026-06-03	15.8000	16.3500	15.7800	16.3500	+15.957%	9	258	+49.235%
2026-06-02	15.7700	15.7700	14.0500	14.1000	-14.545%	9	258	+73.050%
2026-06-01	17.4500	17.8400	16.5000	16.5000	+3.254%	17	262	+47.879%
2026-05-29	14.9000	17.0300	14.9000	15.9800	+35.424%	40	255	+52.691%
2026-05-28	11.8000	11.8000	11.8000	11.8000	-1.255%	1	241	+106.780%
2026-05-27	12.4400	12.7000	11.7200	11.9500	-10.821%	74	240	+104.184%
2026-05-26	13.6200	13.6200	11.9000	13.4000	-19.423%	102	252	+82.090%
2026-05-22	17.0000	17.0000	16.2500	16.6300	-15.153%	16	259	+46.723%
2026-05-21	20.4000	21.2500	19.4200	19.6000	-9.968%	41	240	+24.490%
2026-05-20	22.5500	22.5500	21.3000	21.7700	-0.910%	38	240	+12.081%
2026-05-19	23.3400	23.3400	21.9700	21.9700	-6.431%	28	173	+11.061%
2026-05-18	22.7800	25.2000	22.3800	23.4800	-8.638%	13	173	+3.918%
2026-05-15	25.7000	25.7000	25.7000	25.7000	+2.595%	1	173	-5.058%
2026-05-14	26.3300	26.3300	25.0000	25.0500	-8.710%	6	173	-2.595%
2026-05-13	27.8200	27.8200	26.9700	27.4400	-8.928%	10	165	-11.079%
2026-05-12	28.3000	30.1300	27.6000	30.1300	+16.332%	9	165	-19.018%
2026-05-11	26.6500	26.6500	25.8500	25.9000	-22.687%	5	165	-5.792%
2026-05-07	33.5000	33.5000	33.5000	33.5000	+10.927%	1	167	-27.164%
2026-05-06	29.7500	30.4900	29.7500	30.2000	-9.985%	24	167	-19.205%
2026-05-05	32.2200	33.5500	32.2200	33.5500	+10.909%	30	178	-27.273%
2026-05-04	30.4000	30.4000	30.2500	30.2500	+7.308%	4	175	-19.339%
2026-05-01	28.1900	28.1900	28.1900	28.1900	-2.960%	23	162	-13.444%
2026-04-30	29.1100	29.1100	29.0500	29.0500	-6.139%	2	162	-16.007%
2026-04-29	30.8000	30.9500	30.8000	30.9500	+8.293%	31	162	-21.163%
2026-04-28	27.5700	28.5800	27.5700	28.5800	+18.295%	2	161	-14.626%
2026-04-22	24.1600	24.1600	24.1600	24.1600	-7.326%	1	160	+0.993%
2026-04-21	26.0700	26.0700	26.0700	26.0700	+0.038%	2	157	-6.406%
2026-04-20	26.8100	26.8100	26.0600	26.0600	+11.606%	11	157	-6.370%
2026-04-17	22.4500	23.3500	22.2500	23.3500	+8.102%	28	159	+4.497%
2026-04-16	22.3000	22.8500	21.6000	21.6000	-7.732%	33	135	+12.963%
2026-04-15	23.2500	23.8000	23.1000	23.4100	+0.043%	42	104	+4.229%
2026-04-14	18.3700	23.4000	18.3700	23.4000	+22.899%	8	122	+4.274%
2026-04-13	19.0400	19.0400	19.0400	19.0400	-11.442%	5	119	+28.151%
2026-04-09	20.9000	21.6000	20.6500	21.5000	-5.495%	33	116	+13.488%
2026-04-08	20.8700	22.7500	20.6800	22.7500	-1.087%	17	105	+7.253%
2026-04-07	23.0000	23.0000	23.0000	23.0000	-2.128%	2	106	+6.087%
2026-04-02	23.5000	23.5000	23.5000	23.5000	-18.033%	25	92	+3.830%
2026-03-31	28.6700	28.6700	28.6700	28.6700	-5.535%	3	92	-14.894%
2026-03-30	28.5000	30.3500	28.5000	30.3500	+30.258%	5	89	-19.605%
2026-03-26	22.0000	23.3000	22.0000	23.3000	+8.879%	45	89	+4.721%
2026-03-25	21.1500	21.4000	21.1500	21.4000	-8.742%	6	59	+14.019%
2026-03-23	23.4500	23.4500	23.4500	23.4500	+5.631%	2	63	+4.051%
2026-03-18	22.0000	22.2000	22.0000	22.2000	-8.264%	6	61	+9.910%
2026-03-11	24.1500	24.2000	24.1500	24.2000	-5.469%	25	60	+0.826%
2026-03-09	25.6000	25.6000	25.6000	25.6000	+14.286%	1	39	-4.688%
2026-03-05	22.3000	22.4000	22.3000	22.4000	+6.161%	7	38	+8.929%
2026-03-04	20.7500	21.1000	20.7500	21.1000	-18.249%	2	31	+15.640%
2026-03-03	25.8100	25.8100	25.8100	25.8100	-7.887%	3	31	-5.463%
2026-02-23	28.0200	28.0200	28.0200	28.0200	-6.600%	1	31	-12.919%
2026-02-13	30.0000	30.0000	30.0000	30.0000	+2.041%	3	32	-18.667%
2026-02-12	29.0000	29.4000	29.0000	29.4000	+18.788%	3	32	-17.007%
2026-02-10	24.7500	24.7500	24.7500	24.7500	+9.416%	3	32	-1.414%
2026-02-04	21.8500	22.6200	21.8500	22.6200	+9.381%	2	31	+7.869%
2026-01-30	20.6800	20.6800	20.6800	20.6800	+5.242%	1	31	+17.988%
2026-01-29	19.5900	19.7000	19.5900	19.6500	+3.585%	8	30	+24.173%
2026-01-28	19.7100	19.8600	18.9700	18.9700	-5.763%	9	28	+28.624%
2026-01-23	20.3100	20.3100	20.1300	20.1300	-1.901%	13	33	+21.212%
2026-01-20	20.5200	20.5200	20.5200	20.5200	-0.726%	5	20	+18.908%
2026-01-16	21.3400	21.3400	20.6700	20.6700	-21.705%	9	10	+18.045%
2026-01-12	26.4000	26.4000	26.4000	26.4000	+3.733%	3	10	-7.576%
2026-01-09	26.3900	26.3900	25.3900	25.4500	-5.601%	9	10	-4.126%
2026-01-06	27.2600	27.2600	26.7900	26.9600	-6.291%	5	8	-9.496%
2026-01-05	28.7700	28.7700	28.7700	28.7700	0.000%	5	5	-15.189%

.dark-mode .xHzYs8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xHzYs8{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918P90ASTS Sep 18 2026 90.00 Put (ASTS260918P00090000)option OPRA

ASTS20260918P90
ASTS Sep 18 2026 90.00 Put (ASTS260918P00090000)
option OPRA