Dark

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

EOD

Aug 10, 2026

0.9800+2.083%(+0.0200)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.0100	1.0100	0.9500	0.9800	+2.083%	41	849	0.000%
2026-08-07	1.2800	1.2800	0.9600	0.9600	-30.935%	16	837	+2.083%
2026-08-06	1.1700	1.3900	1.1000	1.3900	-4.138%	515	848	-29.496%
2026-08-05	1.6200	1.6200	1.4100	1.4500	0.000%	83	605	-32.414%
2026-08-04	1.5800	1.7100	1.4500	1.4500	-27.861%	30	545	-32.414%
2026-08-03	1.9500	2.0100	1.9500	2.0100	-24.436%	3	540	-51.244%
2026-07-31	2.6600	2.6600	2.6600	2.6600	-14.194%	20	542	-63.158%
2026-07-30	3.0500	3.2500	2.9500	3.1000	-0.322%	61	523	-68.387%
2026-07-29	3.1000	3.1100	3.1000	3.1100	-6.886%	92	549	-68.489%
2026-07-28	3.7500	3.7500	3.3300	3.3400	+7.742%	8	537	-70.659%
2026-07-27	3.2000	3.2000	3.0000	3.1000	-8.555%	5	542	-68.387%
2026-07-24	3.4900	3.4900	3.3500	3.3900	+9.355%	8	542	-71.091%
2026-07-23	2.9700	3.1000	2.8600	3.1000	+18.774%	107	538	-68.387%
2026-07-21	2.6100	2.6100	2.6100	2.6100	-24.348%	1	538	-62.452%
2026-07-20	3.6500	3.6500	3.2500	3.4500	-2.817%	124	538	-71.594%
2026-07-17	3.7800	3.7800	3.0600	3.5500	-15.677%	11	538	-72.394%
2026-07-16	3.0000	4.2100	3.0000	4.2100	+91.364%	156	535	-76.722%
2026-07-15	2.2000	2.2000	2.2000	2.2000	+11.675%	32	572	-55.455%
2026-07-14	1.9300	1.9700	1.9300	1.9700	-10.455%	56	566	-50.254%
2026-07-13	2.0000	2.2100	2.0000	2.2000	+18.919%	22	596	-55.455%
2026-07-10	1.8500	1.8500	1.8500	1.8500	-6.091%	1	595	-47.027%
2026-07-09	1.9700	1.9700	1.9700	1.9700	-3.902%	1	595	-50.254%
2026-07-08	1.9300	2.0500	1.9300	2.0500	+8.466%	2	595	-52.195%
2026-07-07	1.9200	1.9200	1.8900	1.8900	+11.176%	2	593	-48.148%
2026-07-06	1.7400	1.7400	1.7000	1.7000	+26.866%	21	593	-42.353%
2026-07-02	1.3400	1.3400	1.3400	1.3400	-6.944%	1	572	-26.866%
2026-06-30	1.5900	1.5900	1.4300	1.4400	-11.111%	3	572	-31.944%
2026-06-29	2.1500	2.1500	1.4300	1.6200	-29.565%	14	572	-39.506%
2026-06-26	3.0500	3.0500	2.3000	2.3000	-20.139%	4	567	-57.391%
2026-06-25	3.0500	3.1300	2.8800	2.8800	+1.053%	4	565	-65.972%
2026-06-24	2.8500	2.8500	2.8500	2.8500	+22.845%	1	564	-65.614%
2026-06-23	2.3200	2.3200	2.3200	2.3200	-4.918%	1	563	-57.759%
2026-06-22	2.3000	2.4800	2.3000	2.4400	+13.488%	13	562	-59.836%
2026-06-18	2.1500	2.3500	2.1500	2.1500	+4.878%	13	566	-54.419%
2026-06-16	2.0500	2.0500	2.0500	2.0500	-14.583%	10	566	-52.195%
2026-06-12	2.3300	2.4000	2.3300	2.4000	+29.730%	2	566	-59.167%
2026-06-11	2.0200	2.0200	1.8500	1.8500	-17.411%	3	565	-47.027%
2026-06-09	2.3000	2.3000	2.2400	2.2400	+14.872%	4	566	-56.250%
2026-06-05	1.9500	1.9500	1.9500	1.9500	+14.706%	1	566	-49.744%
2026-06-03	1.6200	1.7000	1.6200	1.7000	+4.938%	3	565	-42.353%
2026-06-02	1.6200	1.6200	1.6200	1.6200	-17.347%	1	564	-39.506%
2026-06-01	1.9600	1.9600	1.9600	1.9600	+86.667%	2	563	-50.000%
2026-05-28	1.2000	1.2100	1.0500	1.0500	-13.223%	5	563	-6.667%
2026-05-27	1.1000	1.3300	1.1000	1.2100	-9.701%	52	562	-19.008%
2026-05-26	1.2700	1.4900	1.2400	1.3400	-23.429%	9	566	-26.866%
2026-05-22	1.6300	1.7500	1.6300	1.7500	-16.268%	3	567	-44.000%
2026-05-21	2.1100	2.1500	2.0600	2.0900	+0.481%	249	467	-53.110%
2026-05-20	2.0800	2.0800	2.0800	2.0800	-26.761%	1	467	-52.885%
2026-05-19	3.1000	3.1000	2.8400	2.8400	-2.069%	136	400	-65.493%
2026-05-18	2.9000	2.9000	2.9000	2.9000	+3.571%	1	400	-66.207%
2026-05-15	2.9900	3.0000	2.7900	2.8000	+3.704%	137	400	-65.000%
2026-05-14	3.2000	3.2000	2.7000	2.7000	-19.643%	6	337	-63.704%
2026-05-13	3.6200	3.6200	3.2500	3.3600	-6.145%	5	333	-70.833%
2026-05-12	3.2000	3.8000	3.2000	3.5800	+2.286%	23	333	-72.626%
2026-05-11	3.4700	3.5000	3.4700	3.5000	-4.891%	36	333	-72.000%
2026-05-07	3.8200	3.8200	3.6800	3.6800	-16.364%	2	334	-73.370%
2026-05-05	4.0000	4.4000	4.0000	4.4000	+27.536%	39	334	-77.727%
2026-05-01	3.3500	3.4500	3.3300	3.4500	+4.545%	19	322	-71.594%
2026-04-30	3.4000	3.4000	3.3000	3.3000	-10.811%	6	322	-70.303%
2026-04-29	3.9500	4.0300	3.7000	3.7000	+0.817%	6	317	-73.514%
2026-04-28	3.4000	3.6700	3.4000	3.6700	+7.941%	3	318	-73.297%
2026-04-27	3.3500	3.4000	3.3500	3.4000	+6.250%	201	315	-71.176%
2026-04-24	3.2000	3.2000	3.2000	3.2000	+3.226%	1	169	-69.375%
2026-04-23	3.0000	3.1000	3.0000	3.1000	+4.730%	2	170	-68.387%
2026-04-22	2.6700	2.9600	2.6700	2.9600	-10.303%	5	168	-66.892%
2026-04-21	2.9100	3.3000	2.9100	3.3000	-2.941%	14	161	-70.303%
2026-04-20	3.5000	3.7700	3.3500	3.4000	+19.298%	28	161	-71.176%
2026-04-17	2.3400	2.9300	2.3400	2.8500	-0.350%	169	140	-65.614%
2026-04-16	2.8600	2.8600	2.8600	2.8600	+20.168%	1	89	-65.734%
2026-04-13	2.3800	2.3800	2.3800	2.3800	-12.500%	1	88	-58.824%
2026-04-08	2.7200	2.7200	2.7200	2.7200	-5.226%	1	87	-63.971%
2026-04-06	2.8700	2.8700	2.8700	2.8700	-10.313%	1	87	-65.854%
2026-04-01	3.2000	3.2000	3.2000	3.2000	-21.951%	1	87	-69.375%
2026-03-31	4.1000	4.1000	4.1000	4.1000	0.000%	10	86	-76.098%
2026-03-27	4.0500	4.1000	4.0500	4.1000	+28.125%	10	86	-76.098%
2026-03-18	3.0000	3.2000	2.9700	3.2000	-9.859%	11	86	-69.375%
2026-03-16	3.5400	3.5500	3.5400	3.5500	-7.792%	14	80	-72.394%
2026-03-09	3.9000	3.9000	3.8500	3.8500	+5.769%	30	66	-74.545%
2026-03-05	3.6500	3.6500	3.6400	3.6400	+21.739%	21	51	-73.077%
2026-03-04	3.3000	3.3000	2.9900	2.9900	-32.353%	51	40	-67.224%
2026-02-27	4.4200	4.4200	4.4200	4.4200	+11.055%	1	18	-77.828%
2026-02-25	3.9800	3.9800	3.9800	3.9800	-12.335%	5	13	-75.377%
2026-02-24	4.5400	4.5400	4.5400	4.5400	-4.017%	5	13	-78.414%
2026-02-23	4.7300	4.7300	4.7300	4.7300	+34.758%	1	8	-79.281%
2026-01-27	3.5100	3.5100	3.5100	3.5100	+15.082%	1	8	-72.080%
2026-01-23	3.0500	3.0500	3.0500	3.0500	-9.763%	5	9	-67.869%
2026-01-20	3.3800	3.3800	3.3800	3.3800	+3.049%	1	4	-71.006%
2026-01-16	3.2800	3.2800	3.2800	3.2800	-33.061%	1	3	-70.122%
2026-01-07	4.9000	4.9000	4.9000	4.9000	+15.294%	2	3	-80.000%
2026-01-06	4.2500	4.2500	4.2500	4.2500	0.000%	2	2	-76.941%

.dark-mode .jC4cTR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jC4cTR{ 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