Dark

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

EOD

Aug 10, 2026

1.80+7.784%(+0.13)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.6400	1.8000	1.6400	1.8000	+7.784%	45	583	0.000%
2026-08-07	2.0000	2.0000	1.5800	1.6700	-27.706%	84	590	+7.784%
2026-08-06	2.5200	2.5200	1.8500	2.3100	-3.347%	82	621	-22.078%
2026-08-05	2.4400	2.4400	2.3900	2.3900	+1.702%	10	644	-24.686%
2026-08-04	2.6200	2.7000	2.3500	2.3500	-31.884%	12	645	-23.404%
2026-08-03	4.5500	4.5500	3.2000	3.4500	-17.266%	33	648	-47.826%
2026-07-31	4.5500	4.6800	4.1700	4.1700	-8.352%	53	646	-56.835%
2026-07-30	4.5500	4.5500	4.5500	4.5500	-13.826%	1	663	-60.440%
2026-07-29	4.8500	5.3000	4.8500	5.2800	+7.536%	3	663	-65.909%
2026-07-28	5.0000	5.7500	4.7600	4.9100	+2.292%	23	664	-63.340%
2026-07-27	5.0000	5.0000	4.7000	4.8000	-5.512%	13	659	-62.500%
2026-07-24	4.0500	5.2000	4.0500	5.0800	+8.085%	9	657	-64.567%
2026-07-23	4.5000	4.8500	4.5000	4.7000	+11.905%	7	657	-61.702%
2026-07-22	4.0000	4.2000	4.0000	4.2000	+2.439%	11	653	-57.143%
2026-07-21	4.8000	4.8000	3.8900	4.1000	-18.000%	18	647	-56.098%
2026-07-20	5.2000	5.5000	4.8500	5.0000	-7.236%	165	645	-64.000%
2026-07-17	6.0500	6.0500	4.7600	5.3900	-12.500%	173	533	-66.605%
2026-07-16	4.5000	6.2500	4.5000	6.1600	+84.985%	249	502	-70.779%
2026-07-15	3.3000	3.6000	3.3000	3.3300	+6.731%	4	372	-45.946%
2026-07-14	3.1200	3.1200	3.1200	3.1200	-7.965%	1	372	-42.308%
2026-07-13	3.4500	3.4500	3.3900	3.3900	+13.000%	2	371	-46.903%
2026-07-10	3.0000	3.0000	3.0000	3.0000	+1.351%	2	371	-40.000%
2026-07-09	2.9600	2.9600	2.9600	2.9600	-7.500%	1	369	-39.189%
2026-07-08	3.2000	3.2000	3.2000	3.2000	+7.023%	147	369	-43.750%
2026-07-07	2.9900	3.1000	2.9900	2.9900	+26.695%	119	256	-39.799%
2026-07-02	2.0600	2.3700	2.0600	2.3600	+4.889%	21	180	-23.729%
2026-07-01	2.2500	2.2500	2.2500	2.2500	+0.897%	1	180	-20.000%
2026-06-30	2.2300	2.2300	2.2300	2.2300	-7.083%	1	180	-19.283%
2026-06-29	2.9800	3.0200	2.3800	2.4000	-32.961%	33	180	-25.000%
2026-06-26	4.4000	4.4000	3.4800	3.5800	-18.265%	68	179	-49.721%
2026-06-25	4.7300	4.7300	4.3800	4.3800	+2.817%	9	167	-58.904%
2026-06-24	4.2500	4.3500	4.2500	4.2600	+15.135%	18	163	-57.746%
2026-06-23	3.5000	3.7000	3.2500	3.7000	+4.225%	12	147	-51.351%
2026-06-22	3.3000	3.5500	3.3000	3.5500	+14.516%	7	141	-49.296%
2026-06-18	3.1300	3.2500	3.1000	3.1000	+9.155%	3	137	-41.935%
2026-06-17	2.8400	2.8400	2.8400	2.8400	-8.387%	7	137	-36.620%
2026-06-16	3.1000	3.1000	3.1000	3.1000	-14.127%	2	141	-41.935%
2026-06-12	3.4700	3.6100	3.4700	3.6100	+12.813%	4	141	-50.139%
2026-06-10	3.2000	3.2000	3.2000	3.2000	-3.030%	1	138	-43.750%
2026-06-09	3.3000	3.3000	3.3000	3.3000	+3.448%	1	139	-45.455%
2026-06-05	2.5900	3.1900	2.5900	3.1900	+38.696%	26	138	-43.574%
2026-06-04	2.4700	2.4700	2.3000	2.3000	+2.222%	3	124	-21.739%
2026-06-03	2.2500	2.2500	2.2500	2.2500	-1.747%	2	123	-20.000%
2026-06-02	2.3100	2.3100	2.2900	2.2900	-18.214%	2	122	-21.397%
2026-06-01	2.7200	2.8000	2.7200	2.8000	+9.804%	11	122	-35.714%
2026-05-29	2.5500	2.5500	2.5500	2.5500	+56.442%	1	112	-29.412%
2026-05-28	1.8800	1.8800	1.6300	1.6300	-5.780%	6	112	+10.429%
2026-05-27	1.8100	1.8100	1.7300	1.7300	-3.352%	4	115	+4.046%
2026-05-26	1.8800	1.8800	1.5500	1.7900	-24.790%	3	115	+0.559%
2026-05-22	2.3600	2.3800	2.3600	2.3800	-21.967%	2	116	-24.370%
2026-05-21	3.1300	3.1300	2.8800	3.0500	-3.175%	28	105	-40.984%
2026-05-20	3.1500	3.1500	3.1500	3.1500	-21.250%	1	105	-42.857%
2026-05-19	4.4000	4.4000	4.0000	4.0000	0.000%	3	101	-55.000%
2026-05-18	4.0700	4.0700	4.0000	4.0000	0.000%	2	101	-55.000%
2026-05-15	4.1200	4.1200	4.0000	4.0000	+6.667%	3	101	-55.000%
2026-05-14	4.2100	4.4000	3.7500	3.7500	-18.478%	9	102	-52.000%
2026-05-13	4.6000	4.6000	4.6000	4.6000	-9.804%	3	95	-60.870%
2026-05-12	5.1900	5.4500	5.1000	5.1000	+4.082%	13	95	-64.706%
2026-05-11	4.9000	4.9000	4.9000	4.9000	-11.712%	3	95	-63.265%
2026-05-08	5.8000	5.8000	5.5500	5.5500	-11.624%	11	98	-67.568%
2026-05-07	5.1800	6.2800	5.1800	6.2800	+10.758%	3	88	-71.338%
2026-05-06	5.6400	5.6700	5.6400	5.6700	-7.805%	2	86	-68.254%
2026-05-05	5.6800	6.1500	5.6800	6.1500	+19.186%	11	86	-70.732%
2026-05-04	5.1600	5.1600	5.1600	5.1600	+9.091%	1	83	-65.116%
2026-04-30	4.7000	4.7500	4.7000	4.7300	-12.082%	44	82	-61.945%
2026-04-29	5.6500	5.6500	5.3800	5.3800	+7.816%	4	69	-66.543%
2026-04-28	5.0500	5.0500	4.9900	4.9900	+9.670%	2	67	-63.928%
2026-04-27	4.7600	4.7600	4.5500	4.5500	+3.409%	2	65	-60.440%
2026-04-24	4.5100	4.5100	4.4000	4.4000	0.000%	2	63	-59.091%
2026-04-23	4.4000	4.4000	4.4000	4.4000	+4.265%	1	63	-59.091%
2026-04-22	3.9200	4.2200	3.9200	4.2200	-2.088%	12	62	-57.346%
2026-04-21	4.3100	4.3100	4.3100	4.3100	-12.041%	1	52	-58.237%
2026-04-20	4.9000	4.9000	4.9000	4.9000	+18.357%	1	52	-63.265%
2026-04-17	4.0000	4.1400	3.9500	4.1400	+9.524%	28	51	-56.522%
2026-04-16	3.9500	3.9500	3.7800	3.7800	-8.916%	2	39	-52.381%
2026-04-15	4.1700	4.1700	4.1300	4.1500	+3.750%	3	37	-56.627%
2026-04-14	3.5700	4.0000	3.5700	4.0000	+7.239%	3	34	-55.000%
2026-04-08	3.6900	3.7300	3.6900	3.7300	-8.354%	2	31	-51.743%
2026-04-07	4.0600	4.0700	4.0600	4.0700	-35.088%	2	33	-55.774%
2026-03-30	6.2600	6.2700	6.2000	6.2700	+45.139%	6	31	-71.292%
2026-03-24	4.3200	4.3200	4.3200	4.3200	+2.857%	10	25	-58.333%
2026-03-17	4.2000	4.2000	4.2000	4.2000	-13.402%	1	18	-57.143%
2026-03-06	4.8500	4.8500	4.8500	4.8500	-3.000%	11	19	-62.887%
2026-03-05	4.5000	5.0000	4.5000	5.0000	+17.647%	2	15	-64.000%
2026-03-04	4.2500	4.2500	4.2500	4.2500	-34.006%	5	13	-57.647%
2026-02-27	6.4400	6.4400	6.4400	6.4400	+9.524%	1	8	-72.050%
2026-02-23	5.8800	5.8800	5.8800	5.8800	-3.289%	1	9	-69.388%
2026-02-19	6.0800	6.0800	6.0800	6.0800	-1.138%	3	8	-70.395%
2026-02-12	6.1500	6.1500	6.1500	6.1500	+46.429%	3	11	-70.732%
2026-01-23	4.2500	4.2500	4.1500	4.2000	0.000%	8	8	-57.143%

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