Dark

ASTS20261016P40
ASTS Oct 16 2026 40.00 Put (ASTS261016P00040000)
option OPRA

EOD

Oct 1, 2026

0.0500+66.667%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0500	0.0400	0.0500	+66.667%	5	1,553	0.000%
2026-09-30	0.0500	0.0500	0.0300	0.0300	-25.000%	121	1,551	+66.667%
2026-09-29	0.0400	0.0400	0.0400	0.0400	0.000%	13	1,446	+25.000%
2026-09-28	0.0700	0.0700	0.0400	0.0400	-33.333%	7	1,444	+25.000%
2026-09-25	0.0700	0.0700	0.0500	0.0600	-25.000%	57	1,444	-16.667%
2026-09-24	0.1500	0.1500	0.0600	0.0800	-11.111%	59	1,411	-37.500%
2026-09-23	0.0900	0.0900	0.0700	0.0900	+28.571%	3	1,380	-44.444%
2026-09-22	0.0700	0.2200	0.0600	0.0700	-30.000%	43	1,379	-28.571%
2026-09-21	0.1000	0.1100	0.0800	0.1000	-23.077%	281	1,394	-50.000%
2026-09-18	0.1000	0.1600	0.1000	0.1300	+30.000%	280	1,529	-61.538%
2026-09-17	0.1400	0.2300	0.0800	0.1000	-50.000%	259	1,308	-50.000%
2026-09-16	0.2300	0.2500	0.2000	0.2000	+5.263%	11	1,424	-75.000%
2026-09-15	0.1900	0.1900	0.1900	0.1900	+11.765%	93	1,414	-73.684%
2026-09-14	0.2100	0.2300	0.1500	0.1700	-15.000%	53	1,414	-70.588%
2026-09-11	0.2100	0.2100	0.2000	0.2000	-20.000%	11	1,400	-75.000%
2026-09-10	0.3200	0.3200	0.1500	0.2500	+47.059%	166	1,394	-80.000%
2026-09-09	0.1500	0.2000	0.1500	0.1700	0.000%	49	1,370	-70.588%
2026-09-08	0.1800	0.1900	0.1500	0.1700	-19.048%	31	1,339	-70.588%
2026-09-04	0.2100	0.2200	0.1800	0.2100	-16.000%	13	1,344	-76.190%
2026-09-03	0.3000	0.3000	0.2300	0.2500	0.000%	325	1,344	-80.000%
2026-09-02	0.3500	0.3500	0.2500	0.2500	-50.980%	101	1,386	-80.000%
2026-09-01	0.4700	0.5100	0.4600	0.5100	+30.769%	63	1,376	-90.196%
2026-08-31	0.6100	0.6100	0.3400	0.3900	-20.408%	307	1,346	-87.179%
2026-08-28	0.4700	0.6700	0.3900	0.4900	+16.667%	82	1,598	-89.796%
2026-08-27	0.4300	0.4300	0.4000	0.4200	-26.316%	45	1,558	-88.095%
2026-08-26	0.5300	0.6400	0.5300	0.5700	+14.000%	347	1,516	-91.228%
2026-08-25	0.5500	0.5900	0.4900	0.5000	-19.355%	409	1,214	-90.000%
2026-08-24	0.5800	0.6200	0.4000	0.6200	+55.000%	103	1,010	-91.935%
2026-08-21	0.4100	0.4100	0.4000	0.4000	-24.528%	3	953	-87.500%
2026-08-20	0.4800	0.5300	0.4800	0.5300	+17.778%	8	952	-90.566%
2026-08-19	0.4700	0.5400	0.4500	0.4500	+2.273%	16	945	-88.889%
2026-08-18	0.4700	0.5100	0.4000	0.4400	+22.222%	14	943	-88.636%
2026-08-17	0.3000	0.3700	0.3000	0.3600	-14.286%	220	941	-86.111%
2026-08-14	0.4200	0.4200	0.4200	0.4200	-16.000%	1	834	-88.095%
2026-08-13	0.5500	0.5500	0.4700	0.5000	0.000%	4	832	-90.000%
2026-08-12	0.5700	0.5700	0.5000	0.5000	-25.373%	11	832	-90.000%
2026-08-11	0.8700	0.8700	0.6400	0.6700	-31.633%	49	839	-92.537%
2026-08-10	1.0100	1.0100	0.9500	0.9800	+2.083%	41	849	-94.898%
2026-08-07	1.2800	1.2800	0.9600	0.9600	-30.935%	16	837	-94.792%
2026-08-06	1.1700	1.3900	1.1000	1.3900	-4.138%	515	848	-96.403%
2026-08-05	1.6200	1.6200	1.4100	1.4500	0.000%	83	605	-96.552%
2026-08-04	1.5800	1.7100	1.4500	1.4500	-27.861%	30	545	-96.552%
2026-08-03	1.9500	2.0100	1.9500	2.0100	-24.436%	3	540	-97.512%
2026-07-31	2.6600	2.6600	2.6600	2.6600	-14.194%	20	542	-98.120%
2026-07-30	3.0500	3.2500	2.9500	3.1000	-0.322%	61	523	-98.387%
2026-07-29	3.1000	3.1100	3.1000	3.1100	-6.886%	92	549	-98.392%
2026-07-28	3.7500	3.7500	3.3300	3.3400	+7.742%	8	537	-98.503%
2026-07-27	3.2000	3.2000	3.0000	3.1000	-8.555%	5	542	-98.387%
2026-07-24	3.4900	3.4900	3.3500	3.3900	+9.355%	8	542	-98.525%
2026-07-23	2.9700	3.1000	2.8600	3.1000	+18.774%	107	538	-98.387%
2026-07-21	2.6100	2.6100	2.6100	2.6100	-24.348%	1	538	-98.084%
2026-07-20	3.6500	3.6500	3.2500	3.4500	-2.817%	124	538	-98.551%
2026-07-17	3.7800	3.7800	3.0600	3.5500	-15.677%	11	538	-98.592%
2026-07-16	3.0000	4.2100	3.0000	4.2100	+91.364%	156	535	-98.812%
2026-07-15	2.2000	2.2000	2.2000	2.2000	+11.675%	32	572	-97.727%
2026-07-14	1.9300	1.9700	1.9300	1.9700	-10.455%	56	566	-97.462%
2026-07-13	2.0000	2.2100	2.0000	2.2000	+18.919%	22	596	-97.727%
2026-07-10	1.8500	1.8500	1.8500	1.8500	-6.091%	1	595	-97.297%
2026-07-09	1.9700	1.9700	1.9700	1.9700	-3.902%	1	595	-97.462%
2026-07-08	1.9300	2.0500	1.9300	2.0500	+8.466%	2	595	-97.561%
2026-07-07	1.9200	1.9200	1.8900	1.8900	+11.176%	2	593	-97.354%
2026-07-06	1.7400	1.7400	1.7000	1.7000	+26.866%	21	593	-97.059%
2026-07-02	1.3400	1.3400	1.3400	1.3400	-6.944%	1	572	-96.269%
2026-06-30	1.5900	1.5900	1.4300	1.4400	-11.111%	3	572	-96.528%
2026-06-29	2.1500	2.1500	1.4300	1.6200	-29.565%	14	572	-96.914%
2026-06-26	3.0500	3.0500	2.3000	2.3000	-20.139%	4	567	-97.826%
2026-06-25	3.0500	3.1300	2.8800	2.8800	+1.053%	4	565	-98.264%
2026-06-24	2.8500	2.8500	2.8500	2.8500	+22.845%	1	564	-98.246%
2026-06-23	2.3200	2.3200	2.3200	2.3200	-4.918%	1	563	-97.845%
2026-06-22	2.3000	2.4800	2.3000	2.4400	+13.488%	13	562	-97.951%
2026-06-18	2.1500	2.3500	2.1500	2.1500	+4.878%	13	566	-97.674%
2026-06-16	2.0500	2.0500	2.0500	2.0500	-14.583%	10	566	-97.561%
2026-06-12	2.3300	2.4000	2.3300	2.4000	+29.730%	2	566	-97.917%
2026-06-11	2.0200	2.0200	1.8500	1.8500	-17.411%	3	565	-97.297%
2026-06-09	2.3000	2.3000	2.2400	2.2400	+14.872%	4	566	-97.768%
2026-06-05	1.9500	1.9500	1.9500	1.9500	+14.706%	1	566	-97.436%
2026-06-03	1.6200	1.7000	1.6200	1.7000	+4.938%	3	565	-97.059%
2026-06-02	1.6200	1.6200	1.6200	1.6200	-17.347%	1	564	-96.914%
2026-06-01	1.9600	1.9600	1.9600	1.9600	+86.667%	2	563	-97.449%
2026-05-28	1.2000	1.2100	1.0500	1.0500	-13.223%	5	563	-95.238%
2026-05-27	1.1000	1.3300	1.1000	1.2100	-9.701%	52	562	-95.868%
2026-05-26	1.2700	1.4900	1.2400	1.3400	-23.429%	9	566	-96.269%
2026-05-22	1.6300	1.7500	1.6300	1.7500	-16.268%	3	567	-97.143%
2026-05-21	2.1100	2.1500	2.0600	2.0900	+0.481%	249	467	-97.608%
2026-05-20	2.0800	2.0800	2.0800	2.0800	-26.761%	1	467	-97.596%
2026-05-19	3.1000	3.1000	2.8400	2.8400	-2.069%	136	400	-98.239%
2026-05-18	2.9000	2.9000	2.9000	2.9000	+3.571%	1	400	-98.276%
2026-05-15	2.9900	3.0000	2.7900	2.8000	+3.704%	137	400	-98.214%
2026-05-14	3.2000	3.2000	2.7000	2.7000	-19.643%	6	337	-98.148%
2026-05-13	3.6200	3.6200	3.2500	3.3600	-6.145%	5	333	-98.512%
2026-05-12	3.2000	3.8000	3.2000	3.5800	+2.286%	23	333	-98.603%
2026-05-11	3.4700	3.5000	3.4700	3.5000	-4.891%	36	333	-98.571%
2026-05-07	3.8200	3.8200	3.6800	3.6800	-16.364%	2	334	-98.641%
2026-05-05	4.0000	4.4000	4.0000	4.4000	+27.536%	39	334	-98.864%
2026-05-01	3.3500	3.4500	3.3300	3.4500	+4.545%	19	322	-98.551%
2026-04-30	3.4000	3.4000	3.3000	3.3000	-10.811%	6	322	-98.485%
2026-04-29	3.9500	4.0300	3.7000	3.7000	+0.817%	6	317	-98.649%
2026-04-28	3.4000	3.6700	3.4000	3.6700	+7.941%	3	318	-98.638%
2026-04-27	3.3500	3.4000	3.3500	3.4000	+6.250%	201	315	-98.529%
2026-04-24	3.2000	3.2000	3.2000	3.2000	+3.226%	1	169	-98.438%
2026-04-23	3.0000	3.1000	3.0000	3.1000	+4.730%	2	170	-98.387%
2026-04-22	2.6700	2.9600	2.6700	2.9600	-10.303%	5	168	-98.311%
2026-04-21	2.9100	3.3000	2.9100	3.3000	-2.941%	14	161	-98.485%
2026-04-20	3.5000	3.7700	3.3500	3.4000	+19.298%	28	161	-98.529%
2026-04-17	2.3400	2.9300	2.3400	2.8500	-0.350%	169	140	-98.246%
2026-04-16	2.8600	2.8600	2.8600	2.8600	+20.168%	1	89	-98.252%
2026-04-13	2.3800	2.3800	2.3800	2.3800	-12.500%	1	88	-97.899%
2026-04-08	2.7200	2.7200	2.7200	2.7200	-5.226%	1	87	-98.162%
2026-04-06	2.8700	2.8700	2.8700	2.8700	-10.313%	1	87	-98.258%
2026-04-01	3.2000	3.2000	3.2000	3.2000	-21.951%	1	87	-98.438%
2026-03-31	4.1000	4.1000	4.1000	4.1000	0.000%	10	86	-98.780%
2026-03-27	4.0500	4.1000	4.0500	4.1000	+28.125%	10	86	-98.780%
2026-03-18	3.0000	3.2000	2.9700	3.2000	-9.859%	11	86	-98.438%
2026-03-16	3.5400	3.5500	3.5400	3.5500	-7.792%	14	80	-98.592%
2026-03-09	3.9000	3.9000	3.8500	3.8500	+5.769%	30	66	-98.701%
2026-03-05	3.6500	3.6500	3.6400	3.6400	+21.739%	21	51	-98.626%
2026-03-04	3.3000	3.3000	2.9900	2.9900	-32.353%	51	40	-98.328%
2026-02-27	4.4200	4.4200	4.4200	4.4200	+11.055%	1	18	-98.869%
2026-02-25	3.9800	3.9800	3.9800	3.9800	-12.335%	5	13	-98.744%
2026-02-24	4.5400	4.5400	4.5400	4.5400	-4.017%	5	13	-98.899%
2026-02-23	4.7300	4.7300	4.7300	4.7300	+34.758%	1	8	-98.943%
2026-01-27	3.5100	3.5100	3.5100	3.5100	+15.082%	1	8	-98.575%
2026-01-23	3.0500	3.0500	3.0500	3.0500	-9.763%	5	9	-98.361%
2026-01-20	3.3800	3.3800	3.3800	3.3800	+3.049%	1	4	-98.521%
2026-01-16	3.2800	3.2800	3.2800	3.2800	-33.061%	1	3	-98.476%
2026-01-07	4.9000	4.9000	4.9000	4.9000	+15.294%	2	3	-98.980%
2026-01-06	4.2500	4.2500	4.2500	4.2500	0.000%	2	2	-98.824%

.dark-mode .Z1XVRd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z1XVRd{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P40ASTS Oct 16 2026 40.00 Put (ASTS261016P00040000)option OPRA

ASTS20261016P40
ASTS Oct 16 2026 40.00 Put (ASTS261016P00040000)
option OPRA