Dark

ASTS20260918P95
ASTS Sep 18 2026 95.00 Put (ASTS260918P00095000)
option OPRA

EOD

Aug 10, 2026

28.70+3.797%(+1.05)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	26.1500	28.7000	26.1500	28.7000	+3.797%	28	1,035	0.000%
2026-08-07	28.9800	28.9800	27.6500	27.6500	-4.787%	15	1,022	+3.797%
2026-08-06	27.2200	29.0400	27.2200	29.0400	-0.548%	6	1,012	-1.171%
2026-08-05	29.2500	29.2500	29.2000	29.2000	-13.661%	50	1,012	-1.712%
2026-08-03	36.8000	36.8000	33.1800	33.8200	-11.512%	29	1,012	-15.139%
2026-07-31	36.9500	38.2200	36.9500	38.2200	-8.125%	5	1,005	-24.908%
2026-07-29	41.6000	41.6000	41.6000	41.6000	+3.792%	1	1,004	-31.010%
2026-07-28	41.5600	42.5000	40.0800	40.0800	+2.769%	58	1,004	-28.393%
2026-07-27	38.8600	39.6800	38.8600	39.0000	-3.704%	10	1,007	-26.410%
2026-07-24	39.9000	40.5000	39.9000	40.5000	+8.754%	2	1,003	-29.136%
2026-07-23	38.2300	38.2300	37.2400	37.2400	+7.413%	3	1,003	-22.932%
2026-07-22	34.6000	34.7300	34.6000	34.6700	+0.347%	8	1,005	-17.219%
2026-07-21	34.5500	34.5500	34.5500	34.5500	-10.492%	1	1,000	-16.932%
2026-07-20	39.6200	40.0500	38.6000	38.6000	+0.442%	11	999	-25.648%
2026-07-17	37.6300	38.4300	37.1500	38.4300	-9.192%	7	994	-25.319%
2026-07-16	37.6500	42.9200	37.6500	42.3200	+28.476%	72	997	-32.183%
2026-07-15	31.5200	32.9400	31.5200	32.9400	+8.391%	36	1,032	-12.872%
2026-07-14	30.2500	30.5300	30.2200	30.3900	-4.554%	54	1,031	-5.561%
2026-07-13	30.0300	31.8400	30.0300	31.8400	+11.096%	24	1,007	-9.862%
2026-07-10	28.6200	28.6600	28.6200	28.6600	+0.561%	53	1,020	+0.140%
2026-07-09	28.3700	28.5000	28.3700	28.5000	+3.448%	11	1,017	+0.702%
2026-07-07	26.0500	27.5500	26.0500	27.5500	+34.063%	11	1,013	+4.174%
2026-07-01	20.8000	21.0500	20.5500	20.5500	-5.734%	35	1,002	+39.659%
2026-06-30	23.7800	23.7800	21.8000	21.8000	-17.891%	56	980	+31.651%
2026-06-29	26.5500	26.5500	26.5500	26.5500	-13.715%	1	954	+8.098%
2026-06-26	33.0200	33.0200	30.1500	30.7700	-10.837%	28	955	-6.727%
2026-06-25	35.5700	35.5700	34.5100	34.5100	+4.894%	10	939	-16.836%
2026-06-24	32.6700	32.9000	32.3900	32.9000	+14.196%	3	940	-12.766%
2026-06-23	28.2200	28.8100	28.2200	28.8100	-3.710%	2	938	-0.382%
2026-06-22	28.5900	29.9700	28.2200	29.9200	+11.475%	11	936	-4.078%
2026-06-18	26.5000	27.2800	26.5000	26.8400	+16.696%	10	928	+6.930%
2026-06-17	24.0000	24.0000	23.0000	23.0000	-10.506%	2	928	+24.783%
2026-06-16	25.6500	25.7000	24.9500	25.7000	+10.633%	22	926	+11.673%
2026-06-15	25.1000	25.1000	23.2300	23.2300	-11.907%	64	927	+23.547%
2026-06-12	25.5900	26.3700	25.5000	26.3700	+22.994%	7	870	+8.836%
2026-06-11	22.5400	22.5400	21.4400	21.4400	-12.490%	3	864	+33.862%
2026-06-10	24.5000	24.5000	24.5000	24.5000	+1.660%	1	864	+17.143%
2026-06-09	20.8700	24.1000	20.8700	24.1000	+6.637%	22	863	+19.087%
2026-06-08	21.7700	23.1500	21.7700	22.6000	-5.637%	11	844	+26.991%
2026-06-05	20.8500	23.9500	20.8500	23.9500	+34.551%	10	844	+19.833%
2026-06-04	17.8000	17.8000	17.8000	17.8000	-6.316%	1	836	+61.236%
2026-06-03	18.4000	19.0000	18.4000	19.0000	+3.430%	30	836	+51.053%
2026-06-02	18.3700	18.3700	18.3700	18.3700	-3.061%	1	823	+56.233%
2026-06-01	20.7500	20.7500	18.9500	18.9500	+4.408%	15	822	+51.451%
2026-05-29	17.3400	19.5500	17.3400	18.1500	+35.448%	14	819	+58.127%
2026-05-27	13.8000	13.8600	13.3200	13.4000	-15.617%	8	808	+114.179%
2026-05-26	14.5000	15.8800	14.0900	15.8800	-17.076%	22	811	+80.730%
2026-05-22	20.5500	20.5500	19.0500	19.1500	-16.302%	13	806	+49.869%
2026-05-21	23.7000	23.9500	22.8500	22.8800	-7.742%	6	805	+25.437%
2026-05-20	24.5000	24.8000	24.4300	24.8000	-4.210%	33	805	+15.726%
2026-05-19	25.8900	25.8900	25.8900	25.8900	-3.611%	1	808	+10.854%
2026-05-18	26.7800	26.8600	26.6900	26.8600	-7.219%	4	808	+6.850%
2026-05-15	29.0000	29.0000	28.8000	28.9500	-2.820%	8	808	-0.864%
2026-05-14	29.7000	29.7900	29.7000	29.7900	-5.877%	3	800	-3.659%
2026-05-13	32.3500	32.3500	31.4600	31.6500	-5.607%	3	797	-9.321%
2026-05-12	33.5300	33.5300	33.5300	33.5300	-10.801%	3	797	-14.405%
2026-05-05	35.9000	37.5900	35.9000	37.5900	+17.948%	41	797	-23.650%
2026-04-30	31.9500	31.9500	31.8700	31.8700	+1.756%	2	795	-9.947%
2026-04-27	31.1600	31.6500	31.1600	31.3200	+35.292%	6	794	-8.365%
2026-04-14	23.7200	23.7200	23.1500	23.1500	+6.144%	2	790	+23.974%
2026-04-13	22.5000	22.7200	21.7100	21.8100	-8.553%	6	791	+31.591%
2026-04-10	24.0500	24.0500	23.8500	23.8500	-0.832%	2	792	+20.335%
2026-04-09	23.6200	24.0500	23.3700	24.0500	+0.334%	14	790	+19.335%
2026-04-08	23.0000	23.9900	23.0000	23.9700	-6.913%	3	788	+19.733%
2026-04-07	26.3500	26.3500	25.7500	25.7500	+7.158%	2	786	+11.456%
2026-04-06	24.3300	24.3300	23.8000	24.0300	-24.836%	59	786	+19.434%
2026-03-30	32.5300	32.5300	31.9500	31.9700	+16.721%	87	731	-10.228%
2026-03-26	25.3700	27.3900	24.8100	27.3900	+7.328%	702	715	+4.783%
2026-03-18	25.5200	25.5200	25.5200	25.5200	-11.204%	1	58	+12.461%
2026-03-13	28.7400	28.7400	28.7400	28.7400	+1.483%	2	58	-0.139%
2026-03-12	28.3200	28.3200	28.3200	28.3200	+3.169%	2	58	+1.342%
2026-03-05	26.6100	27.4500	26.0000	27.4500	+14.854%	42	58	+4.554%
2026-03-04	23.9000	23.9000	23.9000	23.9000	-27.795%	1	51	+20.084%
2026-02-27	33.1000	33.1000	33.1000	33.1000	+5.717%	2	52	-13.293%
2026-02-18	31.3100	31.3100	31.3100	31.3100	-5.721%	1	50	-8.336%
2026-02-17	33.2100	33.2100	33.2100	33.2100	+1.871%	2	51	-13.580%
2026-02-12	31.3500	32.9200	31.3400	32.6000	+15.973%	13	51	-11.963%
2026-02-06	28.1100	28.1100	28.1100	28.1100	+2.967%	1	40	+2.099%
2026-02-05	27.3000	27.3000	27.3000	27.3000	+21.875%	1	40	+5.128%
2026-01-30	22.4000	22.4000	22.4000	22.4000	+0.224%	1	41	+28.125%
2026-01-29	22.3900	22.3900	22.2500	22.3500	-2.826%	8	40	+28.412%
2026-01-16	24.1300	24.1300	23.0000	23.0000	-18.440%	12	28	+24.783%
2026-01-15	27.6300	28.2000	27.6300	28.2000	-6.468%	2	28	+1.773%
2026-01-13	30.1500	30.1500	30.1500	30.1500	+1.858%	25	27	-4.809%
2026-01-12	29.6000	29.6000	29.6000	29.6000	-3.583%	1	3	-3.041%
2026-01-09	31.5000	31.5000	30.7000	30.7000	0.000%	2	2	-6.515%

.dark-mode .JLQdsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JLQdsc{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918P95ASTS Sep 18 2026 95.00 Put (ASTS260918P00095000)option OPRA

ASTS20260918P95
ASTS Sep 18 2026 95.00 Put (ASTS260918P00095000)
option OPRA