Dark

ASTS20261016P35
ASTS Oct 16 2026 35.00 Put (ASTS261016P00035000)
option OPRA

EOD

Oct 1, 2026

0.03000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0300	0.0300	0.0300	0.0300	0.000%	2	4,890	0.000%
2026-09-30	0.0500	0.0500	0.0200	0.0300	+50.000%	15	4,892	0.000%
2026-09-28	0.0300	0.0400	0.0200	0.0200	-60.000%	123	4,892	+50.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	+66.667%	2	4,795	-40.000%
2026-09-22	0.0500	0.0500	0.0300	0.0300	0.000%	433	4,797	0.000%
2026-09-21	0.0400	0.0500	0.0100	0.0300	-25.000%	502	4,372	0.000%
2026-09-18	0.0400	0.0600	0.0400	0.0400	0.000%	79	3,912	-25.000%
2026-09-17	0.0300	0.0500	0.0300	0.0400	-42.857%	576	3,834	-25.000%
2026-09-16	0.0800	0.0900	0.0700	0.0700	-30.000%	671	3,395	-57.143%
2026-09-15	0.1000	0.1000	0.1000	0.1000	+66.667%	1	3,162	-70.000%
2026-09-14	0.0800	0.0800	0.0400	0.0600	+20.000%	68	3,161	-50.000%
2026-09-11	0.0500	0.0500	0.0500	0.0500	0.000%	3	3,094	-40.000%
2026-09-10	0.1000	0.1000	0.0500	0.0500	0.000%	14	3,094	-40.000%
2026-09-09	0.0500	0.0600	0.0500	0.0500	-37.500%	19	3,086	-40.000%
2026-09-08	0.0600	0.0800	0.0600	0.0800	+14.286%	329	3,094	-62.500%
2026-09-04	0.0700	0.0700	0.0700	0.0700	-22.222%	2	2,983	-57.143%
2026-09-03	0.0900	0.0900	0.0900	0.0900	-10.000%	28	2,983	-66.667%
2026-09-02	0.0800	0.1200	0.0800	0.1000	-44.444%	14	3,009	-70.000%
2026-09-01	0.2100	0.2100	0.1700	0.1800	+63.636%	131	3,018	-83.333%
2026-08-31	0.1800	0.1800	0.1100	0.1100	-38.889%	8	2,887	-72.727%
2026-08-28	0.1500	0.1800	0.1500	0.1800	-18.182%	608	2,879	-83.333%
2026-08-27	0.2100	0.2500	0.2100	0.2200	-12.000%	6	2,878	-86.364%
2026-08-25	0.2400	0.2800	0.2400	0.2500	+38.889%	33	2,881	-88.000%
2026-08-21	0.1800	0.2400	0.1800	0.1800	-10.000%	37	2,877	-83.333%
2026-08-20	0.2100	0.2100	0.2000	0.2000	-42.857%	87	2,875	-85.000%
2026-08-19	0.2800	0.3500	0.2100	0.3500	+75.000%	124	2,875	-91.429%
2026-08-18	0.2800	0.2800	0.2000	0.2000	-28.571%	11	2,753	-85.000%
2026-08-17	0.2100	0.2800	0.2100	0.2800	+55.556%	2	2,748	-89.286%
2026-08-14	0.2300	0.2700	0.1800	0.1800	-14.286%	6	2,749	-83.333%
2026-08-13	0.2600	0.2600	0.2100	0.2100	-12.500%	69	2,785	-85.714%
2026-08-12	0.2500	0.2800	0.2400	0.2400	-27.273%	4	2,785	-87.500%
2026-08-11	0.4600	0.4600	0.3200	0.3300	-32.653%	11	2,785	-90.909%
2026-08-10	0.5100	0.5200	0.4700	0.4900	-16.949%	82	2,785	-93.878%
2026-08-07	0.6800	0.6800	0.5100	0.5900	-20.270%	24	2,784	-94.915%
2026-08-06	0.7000	0.7400	0.6200	0.7400	-2.632%	44	2,780	-95.946%
2026-08-05	0.7600	0.7600	0.7600	0.7600	-2.564%	10	2,780	-96.053%
2026-08-04	0.8800	0.9400	0.7800	0.7800	-33.333%	14	2,780	-96.154%
2026-08-03	1.1700	1.1700	1.1700	1.1700	-34.637%	1	2,791	-97.436%
2026-07-30	1.7900	1.7900	1.7900	1.7900	-18.636%	1	2,792	-98.324%
2026-07-29	1.8500	2.2000	1.8500	2.2000	+11.675%	12	2,792	-98.636%
2026-07-28	2.2000	2.2000	1.9700	1.9700	+3.684%	7	2,795	-98.477%
2026-07-27	1.9000	1.9000	1.7800	1.9000	-7.317%	8	2,792	-98.421%
2026-07-24	1.6500	2.0500	1.6500	2.0500	+10.215%	18	2,792	-98.537%
2026-07-23	1.8400	1.9500	1.8400	1.8600	+9.412%	35	2,790	-98.387%
2026-07-22	1.7000	1.7000	1.7000	1.7000	+7.595%	2	2,800	-98.235%
2026-07-21	1.7200	1.7200	1.5800	1.5800	-21.000%	5	2,798	-98.101%
2026-07-20	2.1900	2.1900	2.0000	2.0000	-9.091%	3	2,800	-98.500%
2026-07-17	2.1500	2.2000	1.9800	2.2000	-13.725%	2,005	2,799	-98.636%
2026-07-16	1.9900	2.6100	1.9900	2.5500	+99.219%	128	1,941	-98.824%
2026-07-15	1.1000	1.3000	1.1000	1.2800	+12.281%	40	1,863	-97.656%
2026-07-14	1.1600	1.1800	1.1400	1.1400	-12.977%	47	1,841	-97.368%
2026-07-13	1.2700	1.3100	1.1500	1.3100	+15.929%	94	1,838	-97.710%
2026-07-10	1.2400	1.2400	1.1300	1.1300	+0.893%	30	1,927	-97.345%
2026-07-09	1.2000	1.2000	1.1200	1.1200	-6.667%	3	1,937	-97.321%
2026-07-07	1.2000	1.2000	1.2000	1.2000	+15.385%	1	1,937	-97.500%
2026-07-06	0.8700	1.0400	0.8700	1.0400	-5.455%	1,058	1,937	-97.115%
2026-07-02	0.8400	1.1000	0.8400	1.1000	+41.026%	23	1,937	-97.273%
2026-07-01	0.8000	0.8000	0.7800	0.7800	-8.235%	3	1,937	-96.154%
2026-06-30	0.9500	0.9500	0.8500	0.8500	-12.371%	2	1,937	-96.471%
2026-06-29	1.0500	1.0700	0.9500	0.9700	-36.184%	66	1,939	-96.907%
2026-06-26	1.3500	1.5200	1.3500	1.5200	-21.649%	116	1,897	-98.026%
2026-06-25	1.9500	1.9600	1.9400	1.9400	+7.778%	4	1,840	-98.454%
2026-06-24	1.6500	1.8000	1.6500	1.8000	+23.288%	25	1,838	-98.333%
2026-06-23	1.6000	1.6000	1.4600	1.4600	-7.595%	41	1,854	-97.945%
2026-06-22	1.2800	1.5800	1.2800	1.5800	+18.797%	8	1,894	-98.101%
2026-06-18	1.4000	1.4000	1.3200	1.3300	+13.675%	5	1,884	-97.744%
2026-06-17	1.1600	1.1700	1.1300	1.1700	-12.030%	66	1,884	-97.436%
2026-06-16	1.3000	1.3300	1.3000	1.3300	+2.308%	21	1,906	-97.744%
2026-06-15	1.3000	1.3000	1.3000	1.3000	-21.687%	1	1,915	-97.692%
2026-06-12	1.9600	1.9600	1.5200	1.6600	+22.963%	7	1,916	-98.193%
2026-06-11	1.3500	1.3500	1.3500	1.3500	-1.460%	1	1,916	-97.778%
2026-06-10	1.3700	1.3700	1.3700	1.3700	-7.432%	1	1,917	-97.810%
2026-06-09	1.5400	1.5400	1.4800	1.4800	+32.143%	2	1,916	-97.973%
2026-06-08	1.3500	1.3500	1.1200	1.1200	-23.288%	7	1,914	-97.321%
2026-06-05	1.4700	1.4800	1.4300	1.4600	+30.357%	32	1,918	-97.945%
2026-06-03	1.2500	1.2500	1.1200	1.1200	-5.882%	62	1,920	-97.321%
2026-06-01	1.4000	1.4000	1.1900	1.1900	+1.709%	9	1,896	-97.479%
2026-05-29	1.2000	1.2800	1.1100	1.1700	+51.948%	20	1,895	-97.436%
2026-05-28	0.8000	0.8000	0.7700	0.7700	-3.750%	2	1,889	-96.104%
2026-05-27	0.9300	0.9300	0.8000	0.8000	-8.046%	31	1,889	-96.250%
2026-05-26	0.8100	0.8900	0.8100	0.8700	-23.009%	908	1,919	-96.552%
2026-05-22	1.2000	1.2000	1.1300	1.1300	-18.705%	15	1,014	-97.345%
2026-05-21	1.8000	1.8000	1.3900	1.3900	-16.265%	89	1,013	-97.842%
2026-05-20	1.7800	1.8000	1.5500	1.6600	-8.791%	220	1,013	-98.193%
2026-05-19	2.0800	2.0900	1.8000	1.8200	-4.211%	25	875	-98.352%
2026-05-18	1.8500	2.0500	1.8500	1.9000	+7.345%	5	875	-98.421%
2026-05-15	2.0800	2.1000	1.7700	1.7700	0.000%	21	875	-98.305%
2026-05-14	2.1400	2.1400	1.7700	1.7700	-20.628%	61	884	-98.305%
2026-05-13	2.4400	2.4400	2.1500	2.2300	-8.980%	83	904	-98.655%
2026-05-12	2.3000	2.5300	2.3000	2.4500	+1.660%	63	904	-98.776%
2026-05-11	2.4500	2.4500	2.2400	2.4100	-11.070%	121	904	-98.755%
2026-05-08	2.7700	2.9000	2.6000	2.7100	-9.967%	75	802	-98.893%
2026-05-07	2.5000	3.1000	2.4900	3.0100	+12.734%	24	796	-99.003%
2026-05-06	2.9000	2.9000	2.5000	2.6700	-11.000%	36	804	-98.876%
2026-05-05	2.8000	3.0000	2.7000	3.0000	+22.951%	45	829	-99.000%
2026-05-04	2.5500	2.5500	2.4400	2.4400	+7.489%	69	837	-98.770%
2026-05-01	2.2000	2.3400	2.1900	2.2700	+1.339%	58	859	-98.678%
2026-04-30	2.4500	2.4500	2.0200	2.2400	-6.667%	17	859	-98.661%
2026-04-29	2.4600	2.7500	2.4000	2.4000	0.000%	112	862	-98.750%
2026-04-28	2.3300	2.4000	2.3000	2.4000	+9.589%	44	899	-98.750%
2026-04-27	2.3000	2.3000	2.1900	2.1900	+2.817%	13	865	-98.630%
2026-04-24	2.1000	2.1300	2.0300	2.1300	+0.948%	13	872	-98.592%
2026-04-23	2.0700	2.1800	1.9500	2.1100	+8.763%	178	871	-98.578%
2026-04-22	1.9500	2.1000	1.9000	1.9400	-15.652%	112	781	-98.454%
2026-04-21	2.1000	2.3200	2.0500	2.3000	+4.545%	65	705	-98.696%
2026-04-20	2.6700	2.6700	2.1800	2.2000	+10.000%	470	705	-98.636%
2026-04-17	1.8300	2.1100	1.8300	2.0000	0.000%	143	365	-98.500%
2026-04-16	1.7000	2.0000	1.7000	2.0000	-6.977%	20	319	-98.500%
2026-04-15	2.1500	2.1500	2.1500	2.1500	+29.518%	1	299	-98.605%
2026-04-14	1.6600	1.6600	1.6600	1.6600	-8.791%	3	298	-98.193%
2026-04-10	1.8200	1.8200	1.8200	1.8200	-6.667%	10	298	-98.352%
2026-04-09	1.9500	1.9500	1.9500	1.9500	-12.946%	3	308	-98.462%
2026-04-02	2.4400	2.4400	2.2400	2.2400	-24.068%	3	305	-98.661%
2026-03-31	2.9000	2.9500	2.9000	2.9500	-2.318%	11	305	-98.983%
2026-03-30	3.0200	3.0200	3.0200	3.0200	+4.138%	1	295	-99.007%
2026-03-27	2.7500	2.9000	2.7500	2.9000	+33.641%	20	295	-98.966%
2026-03-26	2.1700	2.1700	2.1700	2.1700	+9.045%	30	285	-98.618%
2026-03-25	1.9900	1.9900	1.9900	1.9900	-12.719%	30	293	-98.492%
2026-03-23	2.0500	2.2800	2.0500	2.2800	+0.441%	11	263	-98.684%
2026-03-20	2.2700	2.2700	2.2700	2.2700	+0.889%	4	263	-98.678%
2026-03-17	2.2500	2.2500	2.2500	2.2500	-16.974%	3	263	-98.667%
2026-03-12	2.7100	2.7100	2.7100	2.7100	+7.968%	1	260	-98.893%
2026-03-03	2.5100	2.5100	2.5100	2.5100	-11.307%	1	260	-98.805%
2026-02-25	2.8300	2.8300	2.8300	2.8300	-13.982%	5	254	-98.940%
2026-02-24	3.2900	3.2900	3.2900	3.2900	+1.231%	5	254	-99.088%
2026-02-20	3.2500	3.2500	3.2500	3.2500	0.000%	1	249	-99.077%
2026-02-12	3.2500	3.2500	3.2500	3.2500	+8.696%	5	248	-99.077%
2026-02-05	2.9400	2.9900	2.9400	2.9900	+24.583%	2	248	-98.997%
2026-02-02	2.4400	2.4400	2.4000	2.4000	+2.564%	6	248	-98.750%
2026-01-28	2.3400	2.3400	2.3400	2.3400	-6.400%	1	242	-98.718%
2026-01-22	2.5000	2.5000	2.5000	2.5000	+2.881%	1	242	-98.800%
2026-01-16	2.8400	2.8400	2.3900	2.4300	-22.857%	382	51	-98.765%
2026-01-12	3.1500	3.1500	3.1500	3.1500	-16.000%	37	51	-99.048%
2026-01-07	3.6900	3.9400	3.6900	3.7500	+7.143%	5	16	-99.200%
2026-01-05	3.7500	3.7500	3.5000	3.5000	0.000%	11	11	-99.143%

.dark-mode .t7WHx5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7WHx5{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P35ASTS Oct 16 2026 35.00 Put (ASTS261016P00035000)option OPRA

ASTS20261016P35
ASTS Oct 16 2026 35.00 Put (ASTS261016P00035000)
option OPRA