Dark

ASTS20261016P45
ASTS Oct 16 2026 45.00 Put (ASTS261016P00045000)
option OPRA

EOD

Oct 1, 2026

0.1600+33.333%(+0.0400)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.2000	0.1000	0.1600	+33.333%	250	2,146	0.000%
2026-09-30	0.1300	0.1400	0.0700	0.1200	-33.333%	51	2,189	+33.333%
2026-09-29	0.1000	0.2300	0.0600	0.1800	+28.571%	108	2,219	-11.111%
2026-09-28	0.1500	0.2900	0.1200	0.1400	-26.316%	48	2,186	+14.286%
2026-09-25	0.1600	0.1900	0.1300	0.1900	-5.000%	395	2,182	-15.789%
2026-09-24	0.2800	0.2800	0.1600	0.2000	-20.000%	16	1,976	-20.000%
2026-09-23	0.2600	0.3200	0.1000	0.2500	+66.667%	58	1,975	-36.000%
2026-09-22	0.3700	0.3700	0.1500	0.1500	-37.500%	189	1,969	+6.667%
2026-09-21	0.3400	0.3400	0.2200	0.2400	-38.462%	239	1,959	-33.333%
2026-09-18	0.3100	0.4800	0.2800	0.3900	+44.444%	607	1,935	-58.974%
2026-09-17	0.4200	0.4200	0.2200	0.2700	-55.738%	130	1,563	-40.741%
2026-09-16	0.5400	0.6100	0.5000	0.6100	+10.909%	140	1,595	-73.770%
2026-09-15	0.4300	0.6300	0.4300	0.5500	+5.769%	216	1,580	-70.909%
2026-09-14	0.7600	1.0000	0.4700	0.5200	-5.455%	31	1,691	-69.231%
2026-09-11	0.4800	0.6200	0.4800	0.5500	-15.385%	57	1,684	-70.909%
2026-09-10	0.4700	0.6500	0.4500	0.6500	+38.298%	21	1,673	-75.385%
2026-09-09	0.5100	0.5200	0.4000	0.4700	+17.500%	41	1,675	-65.957%
2026-09-08	0.4500	0.5000	0.3400	0.4000	-32.203%	52	1,650	-60.000%
2026-09-04	0.5000	0.6500	0.4300	0.5900	-4.839%	113	1,690	-72.881%
2026-09-03	0.6400	0.7200	0.5700	0.6200	-12.676%	184	1,690	-74.194%
2026-09-02	0.8200	0.8500	0.6000	0.7100	-42.742%	237	1,665	-77.465%
2026-09-01	1.1800	1.2600	1.1400	1.2400	+34.783%	180	1,650	-87.097%
2026-08-31	1.1700	1.2200	0.9000	0.9200	-14.815%	562	1,536	-82.609%
2026-08-28	0.9100	1.2200	0.8800	1.0800	+11.340%	525	1,143	-85.185%
2026-08-27	1.2000	1.2100	0.9500	0.9700	-23.016%	77	861	-83.505%
2026-08-26	1.2300	1.3600	1.2300	1.2600	+7.692%	96	807	-87.302%
2026-08-25	1.2100	1.2300	1.1100	1.1700	+12.500%	202	757	-86.325%
2026-08-24	0.9600	1.0900	0.9000	1.0400	+35.065%	92	636	-84.615%
2026-08-21	0.8700	0.8700	0.7400	0.7700	-18.947%	6	590	-79.221%
2026-08-20	0.9100	1.1300	0.9100	0.9500	-2.062%	40	590	-83.158%
2026-08-19	0.8800	1.1200	0.8800	0.9700	+5.435%	90	591	-83.505%
2026-08-18	1.0100	1.0600	0.8500	0.9200	+21.053%	245	578	-82.609%
2026-08-17	0.8200	0.8200	0.6800	0.7600	-7.317%	43	595	-78.947%
2026-08-14	0.8300	0.9100	0.8200	0.8200	-15.464%	15	588	-80.488%
2026-08-13	0.9300	0.9700	0.9300	0.9700	+5.435%	4	581	-83.505%
2026-08-12	1.1000	1.1000	0.9200	0.9200	-21.368%	23	581	-82.609%
2026-08-11	1.5200	1.6100	1.1700	1.1700	-35.000%	43	585	-86.325%
2026-08-10	1.6400	1.8000	1.6400	1.8000	+7.784%	45	583	-91.111%
2026-08-07	2.0000	2.0000	1.5800	1.6700	-27.706%	84	590	-90.419%
2026-08-06	2.5200	2.5200	1.8500	2.3100	-3.347%	82	621	-93.074%
2026-08-05	2.4400	2.4400	2.3900	2.3900	+1.702%	10	644	-93.305%
2026-08-04	2.6200	2.7000	2.3500	2.3500	-31.884%	12	645	-93.191%
2026-08-03	4.5500	4.5500	3.2000	3.4500	-17.266%	33	648	-95.362%
2026-07-31	4.5500	4.6800	4.1700	4.1700	-8.352%	53	646	-96.163%
2026-07-30	4.5500	4.5500	4.5500	4.5500	-13.826%	1	663	-96.484%
2026-07-29	4.8500	5.3000	4.8500	5.2800	+7.536%	3	663	-96.970%
2026-07-28	5.0000	5.7500	4.7600	4.9100	+2.292%	23	664	-96.741%
2026-07-27	5.0000	5.0000	4.7000	4.8000	-5.512%	13	659	-96.667%
2026-07-24	4.0500	5.2000	4.0500	5.0800	+8.085%	9	657	-96.850%
2026-07-23	4.5000	4.8500	4.5000	4.7000	+11.905%	7	657	-96.596%
2026-07-22	4.0000	4.2000	4.0000	4.2000	+2.439%	11	653	-96.190%
2026-07-21	4.8000	4.8000	3.8900	4.1000	-18.000%	18	647	-96.098%
2026-07-20	5.2000	5.5000	4.8500	5.0000	-7.236%	165	645	-96.800%
2026-07-17	6.0500	6.0500	4.7600	5.3900	-12.500%	173	533	-97.032%
2026-07-16	4.5000	6.2500	4.5000	6.1600	+84.985%	249	502	-97.403%
2026-07-15	3.3000	3.6000	3.3000	3.3300	+6.731%	4	372	-95.195%
2026-07-14	3.1200	3.1200	3.1200	3.1200	-7.965%	1	372	-94.872%
2026-07-13	3.4500	3.4500	3.3900	3.3900	+13.000%	2	371	-95.280%
2026-07-10	3.0000	3.0000	3.0000	3.0000	+1.351%	2	371	-94.667%
2026-07-09	2.9600	2.9600	2.9600	2.9600	-7.500%	1	369	-94.595%
2026-07-08	3.2000	3.2000	3.2000	3.2000	+7.023%	147	369	-95.000%
2026-07-07	2.9900	3.1000	2.9900	2.9900	+26.695%	119	256	-94.649%
2026-07-02	2.0600	2.3700	2.0600	2.3600	+4.889%	21	180	-93.220%
2026-07-01	2.2500	2.2500	2.2500	2.2500	+0.897%	1	180	-92.889%
2026-06-30	2.2300	2.2300	2.2300	2.2300	-7.083%	1	180	-92.825%
2026-06-29	2.9800	3.0200	2.3800	2.4000	-32.961%	33	180	-93.333%
2026-06-26	4.4000	4.4000	3.4800	3.5800	-18.265%	68	179	-95.531%
2026-06-25	4.7300	4.7300	4.3800	4.3800	+2.817%	9	167	-96.347%
2026-06-24	4.2500	4.3500	4.2500	4.2600	+15.135%	18	163	-96.244%
2026-06-23	3.5000	3.7000	3.2500	3.7000	+4.225%	12	147	-95.676%
2026-06-22	3.3000	3.5500	3.3000	3.5500	+14.516%	7	141	-95.493%
2026-06-18	3.1300	3.2500	3.1000	3.1000	+9.155%	3	137	-94.839%
2026-06-17	2.8400	2.8400	2.8400	2.8400	-8.387%	7	137	-94.366%
2026-06-16	3.1000	3.1000	3.1000	3.1000	-14.127%	2	141	-94.839%
2026-06-12	3.4700	3.6100	3.4700	3.6100	+12.813%	4	141	-95.568%
2026-06-10	3.2000	3.2000	3.2000	3.2000	-3.030%	1	138	-95.000%
2026-06-09	3.3000	3.3000	3.3000	3.3000	+3.448%	1	139	-95.152%
2026-06-05	2.5900	3.1900	2.5900	3.1900	+38.696%	26	138	-94.984%
2026-06-04	2.4700	2.4700	2.3000	2.3000	+2.222%	3	124	-93.043%
2026-06-03	2.2500	2.2500	2.2500	2.2500	-1.747%	2	123	-92.889%
2026-06-02	2.3100	2.3100	2.2900	2.2900	-18.214%	2	122	-93.013%
2026-06-01	2.7200	2.8000	2.7200	2.8000	+9.804%	11	122	-94.286%
2026-05-29	2.5500	2.5500	2.5500	2.5500	+56.442%	1	112	-93.725%
2026-05-28	1.8800	1.8800	1.6300	1.6300	-5.780%	6	112	-90.184%
2026-05-27	1.8100	1.8100	1.7300	1.7300	-3.352%	4	115	-90.751%
2026-05-26	1.8800	1.8800	1.5500	1.7900	-24.790%	3	115	-91.061%
2026-05-22	2.3600	2.3800	2.3600	2.3800	-21.967%	2	116	-93.277%
2026-05-21	3.1300	3.1300	2.8800	3.0500	-3.175%	28	105	-94.754%
2026-05-20	3.1500	3.1500	3.1500	3.1500	-21.250%	1	105	-94.921%
2026-05-19	4.4000	4.4000	4.0000	4.0000	0.000%	3	101	-96.000%
2026-05-18	4.0700	4.0700	4.0000	4.0000	0.000%	2	101	-96.000%
2026-05-15	4.1200	4.1200	4.0000	4.0000	+6.667%	3	101	-96.000%
2026-05-14	4.2100	4.4000	3.7500	3.7500	-18.478%	9	102	-95.733%
2026-05-13	4.6000	4.6000	4.6000	4.6000	-9.804%	3	95	-96.522%
2026-05-12	5.1900	5.4500	5.1000	5.1000	+4.082%	13	95	-96.863%
2026-05-11	4.9000	4.9000	4.9000	4.9000	-11.712%	3	95	-96.735%
2026-05-08	5.8000	5.8000	5.5500	5.5500	-11.624%	11	98	-97.117%
2026-05-07	5.1800	6.2800	5.1800	6.2800	+10.758%	3	88	-97.452%
2026-05-06	5.6400	5.6700	5.6400	5.6700	-7.805%	2	86	-97.178%
2026-05-05	5.6800	6.1500	5.6800	6.1500	+19.186%	11	86	-97.398%
2026-05-04	5.1600	5.1600	5.1600	5.1600	+9.091%	1	83	-96.899%
2026-04-30	4.7000	4.7500	4.7000	4.7300	-12.082%	44	82	-96.617%
2026-04-29	5.6500	5.6500	5.3800	5.3800	+7.816%	4	69	-97.026%
2026-04-28	5.0500	5.0500	4.9900	4.9900	+9.670%	2	67	-96.794%
2026-04-27	4.7600	4.7600	4.5500	4.5500	+3.409%	2	65	-96.484%
2026-04-24	4.5100	4.5100	4.4000	4.4000	0.000%	2	63	-96.364%
2026-04-23	4.4000	4.4000	4.4000	4.4000	+4.265%	1	63	-96.364%
2026-04-22	3.9200	4.2200	3.9200	4.2200	-2.088%	12	62	-96.209%
2026-04-21	4.3100	4.3100	4.3100	4.3100	-12.041%	1	52	-96.288%
2026-04-20	4.9000	4.9000	4.9000	4.9000	+18.357%	1	52	-96.735%
2026-04-17	4.0000	4.1400	3.9500	4.1400	+9.524%	28	51	-96.135%
2026-04-16	3.9500	3.9500	3.7800	3.7800	-8.916%	2	39	-95.767%
2026-04-15	4.1700	4.1700	4.1300	4.1500	+3.750%	3	37	-96.145%
2026-04-14	3.5700	4.0000	3.5700	4.0000	+7.239%	3	34	-96.000%
2026-04-08	3.6900	3.7300	3.6900	3.7300	-8.354%	2	31	-95.710%
2026-04-07	4.0600	4.0700	4.0600	4.0700	-35.088%	2	33	-96.069%
2026-03-30	6.2600	6.2700	6.2000	6.2700	+45.139%	6	31	-97.448%
2026-03-24	4.3200	4.3200	4.3200	4.3200	+2.857%	10	25	-96.296%
2026-03-17	4.2000	4.2000	4.2000	4.2000	-13.402%	1	18	-96.190%
2026-03-06	4.8500	4.8500	4.8500	4.8500	-3.000%	11	19	-96.701%
2026-03-05	4.5000	5.0000	4.5000	5.0000	+17.647%	2	15	-96.800%
2026-03-04	4.2500	4.2500	4.2500	4.2500	-34.006%	5	13	-96.235%
2026-02-27	6.4400	6.4400	6.4400	6.4400	+9.524%	1	8	-97.516%
2026-02-23	5.8800	5.8800	5.8800	5.8800	-3.289%	1	9	-97.279%
2026-02-19	6.0800	6.0800	6.0800	6.0800	-1.138%	3	8	-97.368%
2026-02-12	6.1500	6.1500	6.1500	6.1500	+46.429%	3	11	-97.398%
2026-01-23	4.2500	4.2500	4.1500	4.2000	0.000%	8	8	-96.190%

.dark-mode .tQrc3v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tQrc3v{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P45ASTS Oct 16 2026 45.00 Put (ASTS261016P00045000)option OPRA

ASTS20261016P45
ASTS Oct 16 2026 45.00 Put (ASTS261016P00045000)
option OPRA