Dark

ASTS20261016P100
ASTS Oct 16 2026 100.00 Put (ASTS261016P00100000)
option OPRA

EOD

Oct 1, 2026

41.36+17.835%(+6.26)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	41.0700	41.3600	41.0700	41.3600	+17.835%	200	6	0.000%
2026-09-29	35.1000	35.1000	35.1000	35.1000	-10.115%	1	137	+17.835%
2026-09-28	39.0500	39.0500	39.0500	39.0500	+3.307%	1	141	+5.915%
2026-09-25	38.2300	38.7300	37.8000	37.8000	+0.132%	15	153	+9.418%
2026-09-24	39.6500	39.6500	37.7500	37.7500	-3.329%	4	175	+9.563%
2026-09-23	37.5000	39.0500	37.5000	39.0500	+6.694%	23	209	+5.915%
2026-09-22	37.7400	37.7400	35.2000	36.6000	-3.684%	5	366	+13.005%
2026-09-21	38.0000	38.0000	38.0000	38.0000	-9.610%	10	366	+8.842%
2026-09-18	41.7000	42.0400	41.2100	42.0400	+13.930%	32	375	-1.618%
2026-09-17	37.2100	37.9800	36.9000	36.9000	-7.635%	36	391	+12.087%
2026-09-16	41.0000	41.0000	39.9500	39.9500	-2.916%	2	417	+3.529%
2026-09-15	41.1500	41.1500	41.1500	41.1500	+2.747%	1	417	+0.510%
2026-09-14	39.5600	40.0500	39.5600	40.0500	+1.392%	4	435	+3.271%
2026-09-11	39.5000	39.5000	39.5000	39.5000	+4.775%	1	435	+4.709%
2026-09-10	37.7000	37.7000	37.7000	37.7000	+2.334%	5	435	+9.708%
2026-09-09	36.8400	36.8400	36.8400	36.8400	+7.405%	5	435	+12.269%
2026-09-08	36.2700	36.2700	34.3000	34.3000	-10.420%	28	440	+20.583%
2026-09-04	38.2600	38.2900	38.2600	38.2900	+1.565%	4	416	+8.018%
2026-09-03	37.7000	37.7000	37.7000	37.7000	-0.920%	1	416	+9.708%
2026-09-02	40.0000	40.0000	38.0500	38.0500	-13.562%	28	415	+8.699%
2026-09-01	43.3600	44.0200	43.3600	44.0200	+3.919%	93	417	-6.043%
2026-08-31	43.4500	43.4500	42.3600	42.3600	+0.260%	54	415	-2.361%
2026-08-28	40.5600	42.2500	40.4000	42.2500	+7.534%	1,007	463	-2.107%
2026-08-27	39.8000	39.8000	39.2900	39.2900	-2.748%	10	1,254	+5.269%
2026-08-26	40.4600	40.4600	40.3700	40.4000	+1.533%	10	1,255	+2.376%
2026-08-25	39.0000	39.7900	39.0000	39.7900	+5.712%	53	1,255	+3.946%
2026-08-24	37.6400	37.6400	37.6400	37.6400	+13.510%	3	1,255	+9.883%
2026-08-21	32.0200	33.1600	32.0200	33.1600	-6.195%	2	1,252	+24.729%
2026-08-19	34.8500	35.3800	34.8500	35.3500	+2.851%	4	1,251	+17.001%
2026-08-18	34.3700	34.3700	34.3700	34.3700	+13.022%	3	1,249	+20.338%
2026-08-17	30.6100	30.6100	30.4100	30.4100	-5.647%	6	1,249	+36.008%
2026-08-14	32.8500	32.8500	32.2300	32.2300	+3.567%	27	1,248	+28.328%
2026-08-13	31.1200	31.1200	31.1200	31.1200	+4.570%	5	1,238	+32.905%
2026-08-12	30.0000	30.8500	29.7500	29.7600	-14.752%	24	1,238	+38.978%
2026-08-10	33.5000	34.9100	33.5000	34.9100	+5.788%	3	1,238	+18.476%
2026-08-07	35.0000	35.0000	33.0000	33.0000	-7.821%	10	1,238	+25.333%
2026-08-05	35.3400	35.8000	35.3400	35.8000	+4.009%	41	1,238	+15.531%
2026-08-04	34.2000	34.4200	34.2000	34.4200	-11.334%	12	1,229	+20.163%
2026-08-03	39.5400	39.7500	38.8200	38.8200	-16.156%	37	1,229	+6.543%
2026-07-29	45.1000	46.3000	45.1000	46.3000	+0.849%	3	1,214	-10.670%
2026-07-28	47.9200	47.9200	45.9100	45.9100	+1.796%	2	1,214	-9.911%
2026-07-27	45.5000	45.5000	45.1000	45.1000	+5.104%	3	1,213	-8.293%
2026-07-23	41.3000	42.9200	41.3000	42.9100	+6.344%	5	1,213	-3.612%
2026-07-22	40.2500	40.3500	40.2500	40.3500	-13.170%	11	1,214	+2.503%
2026-07-17	46.4700	46.4700	46.4700	46.4700	-1.859%	1	1,213	-10.996%
2026-07-16	44.5000	47.6300	44.5000	47.3500	+24.442%	32	1,213	-12.650%
2026-07-15	37.1000	38.2800	37.1000	38.0500	+0.422%	23	1,216	+8.699%
2026-07-13	37.0000	37.8900	37.0000	37.8900	+10.725%	21	1,196	+9.158%
2026-07-09	34.3900	34.3900	34.2000	34.2200	+1.243%	4	1,191	+20.865%
2026-07-08	33.8000	33.8000	33.8000	33.8000	+10.675%	5	1,188	+22.367%
2026-07-06	29.6500	30.5400	29.6500	30.5400	+5.858%	12	1,186	+35.429%
2026-07-02	26.6200	28.8500	26.6200	28.8500	+3.220%	11	1,185	+43.362%
2026-07-01	26.9000	28.4500	26.9000	27.9500	-5.061%	4	1,185	+47.979%
2026-06-30	29.4400	29.4400	29.4400	29.4400	-1.997%	1	1,183	+40.489%
2026-06-29	32.1200	32.1200	30.0400	30.0400	-16.136%	7	1,184	+37.683%
2026-06-26	40.7200	40.7200	35.8200	35.8200	-9.545%	3	1,184	+15.466%
2026-06-25	40.2300	41.1000	39.2600	39.6000	+2.617%	76	1,184	+4.444%
2026-06-24	37.9500	38.6000	37.9500	38.5900	+7.194%	22	1,122	+7.178%
2026-06-23	33.5300	36.0000	33.5300	36.0000	+1.609%	3	1,124	+14.889%
2026-06-22	33.4800	35.4300	33.4500	35.4300	+9.521%	29	1,123	+16.737%
2026-06-18	32.3500	32.3500	32.3500	32.3500	+0.936%	10	1,130	+27.852%
2026-06-16	30.8000	32.0500	30.8000	32.0500	+9.573%	28	1,130	+29.048%
2026-06-15	31.3500	31.3500	29.2500	29.2500	-1.316%	36	1,137	+41.402%
2026-06-11	29.3200	29.6400	29.3200	29.6400	+2.031%	1,000	1,142	+39.541%
2026-06-10	30.2200	30.2200	29.0500	29.0500	-6.622%	6	276	+42.375%
2026-06-09	26.3600	31.5100	26.3600	31.1100	+6.359%	5	277	+32.948%
2026-06-05	26.9700	29.2500	26.8300	29.2500	+19.779%	10	276	+41.402%
2026-06-04	24.4200	24.4200	24.4200	24.4200	+3.038%	1	273	+69.369%
2026-06-03	23.3000	23.7000	23.3000	23.7000	+10.748%	62	272	+74.515%
2026-06-02	23.0000	23.0000	21.4000	21.4000	-10.833%	13	210	+93.271%
2026-06-01	25.0000	26.3000	24.0000	24.0000	+0.209%	18	200	+72.333%
2026-05-29	24.0000	25.2300	23.9500	23.9500	+42.560%	18	190	+72.693%
2026-05-28	18.5500	18.6000	16.8000	16.8000	-7.438%	23	178	+146.190%
2026-05-27	19.2300	19.2300	18.1500	18.1500	-10.679%	8	176	+127.879%
2026-05-26	20.0000	20.3200	18.4600	20.3200	-13.898%	54	175	+103.543%
2026-05-22	23.6000	23.6000	23.6000	23.6000	-21.333%	3	147	+75.254%
2026-05-20	30.0000	30.0000	30.0000	30.0000	-9.228%	2	147	+37.867%
2026-05-18	33.0500	33.0500	33.0500	33.0500	-4.064%	3	144	+25.144%
2026-05-15	34.7000	34.7500	34.4500	34.4500	-0.145%	22	144	+20.058%
2026-05-14	34.5000	34.5000	34.5000	34.5000	-10.830%	6	143	+19.884%
2026-05-12	38.6900	38.6900	38.6900	38.6900	+6.731%	2	142	+6.901%
2026-05-11	36.2500	36.2500	36.2500	36.2500	-5.229%	1	142	+14.097%
2026-05-08	40.4500	40.4500	38.2500	38.2500	-9.425%	11	142	+8.131%
2026-05-07	42.2300	42.2300	42.2300	42.2300	+7.264%	1	152	-2.060%
2026-05-06	39.3700	39.3700	39.3700	39.3700	-5.520%	7	152	+5.055%
2026-05-05	41.7300	41.7300	41.6700	41.6700	+10.296%	3	150	-0.744%
2026-05-01	37.7800	37.7800	37.7800	37.7800	+3.877%	17	139	+9.476%
2026-04-27	36.3200	36.3700	36.3200	36.3700	+4.632%	4	139	+13.720%
2026-04-20	34.7600	34.7600	34.7600	34.7600	+7.020%	3	139	+18.987%
2026-04-15	32.4800	32.4800	32.4800	32.4800	+13.965%	1	137	+27.340%
2026-04-14	28.5000	28.5000	28.5000	28.5000	+7.710%	1	137	+45.123%
2026-04-13	26.6000	26.6500	26.4000	26.4600	-6.336%	29	136	+56.311%
2026-04-08	28.2500	28.2500	28.2500	28.2500	-12.539%	15	134	+46.407%
2026-04-01	32.5000	32.5000	32.3000	32.3000	-10.278%	2	134	+28.050%
2026-03-31	36.0000	36.0000	36.0000	36.0000	-3.666%	2	135	+14.889%
2026-03-30	37.3700	37.3700	37.3700	37.3700	+17.886%	2	135	+10.677%
2026-03-11	31.7000	31.7000	31.7000	31.7000	+13.053%	1	133	+30.473%
2026-03-04	28.0400	28.0400	28.0400	28.0400	-22.967%	5	132	+47.504%
2026-02-12	36.4000	36.4000	36.4000	36.4000	+6.714%	1	127	+13.626%
2026-02-05	34.0600	34.1100	34.0600	34.1100	+15.431%	20	128	+21.255%
2026-02-03	29.5500	29.5500	29.5500	29.5500	+13.654%	85	148	+39.966%
2026-01-29	26.0000	26.0000	26.0000	26.0000	-9.250%	1	67	+59.077%
2026-01-20	28.6500	28.6500	28.6500	28.6500	+1.416%	1	67	+44.363%
2026-01-16	27.3800	28.2500	27.3400	28.2500	-12.267%	16	63	+46.407%
2026-01-15	33.3000	33.5000	32.2000	32.2000	-8.000%	42	63	+28.447%
2026-01-13	35.0000	35.0000	35.0000	35.0000	+4.509%	20	41	+18.171%
2026-01-09	33.7200	33.8000	33.3700	33.4900	0.000%	21	21	+23.500%

.dark-mode .XPzzzB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XPzzzB{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P100ASTS Oct 16 2026 100.00 Put (ASTS261016P00100000)option OPRA

ASTS20261016P100
ASTS Oct 16 2026 100.00 Put (ASTS261016P00100000)
option OPRA