Dark

ASTS20261016P50
ASTS Oct 16 2026 50.00 Put (ASTS261016P00050000)
option OPRA

EOD

Aug 10, 2026

2.50-8.425%(-0.23)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.8000	2.9400	2.5000	2.5000	-8.425%	58	2,690	0.000%
2026-08-07	3.4600	3.4600	2.7300	2.7300	-26.216%	37	2,647	-8.425%
2026-08-06	4.0500	4.0500	2.9700	3.7000	-0.804%	140	2,648	-32.432%
2026-08-05	4.0000	4.0000	3.7300	3.7300	+0.811%	14	2,758	-32.976%
2026-08-04	3.6500	4.0800	3.6300	3.7000	-26.000%	76	2,756	-32.432%
2026-08-03	5.5700	5.5700	4.8300	5.0000	-17.763%	31	2,815	-50.000%
2026-07-31	6.0000	6.6800	6.0000	6.0800	-11.884%	16	2,801	-58.882%
2026-07-30	6.6800	7.1100	6.6800	6.9000	-15.233%	31	2,801	-63.768%
2026-07-29	7.5000	8.3000	7.3500	8.1400	+10.149%	21	2,801	-69.287%
2026-07-28	7.9000	8.1600	7.2400	7.3900	+13.692%	30	2,800	-66.171%
2026-07-27	7.0000	7.1300	6.5000	6.5000	-12.752%	4	2,788	-61.538%
2026-07-24	7.3000	7.4700	7.2800	7.4500	+11.194%	11	2,786	-66.443%
2026-07-23	6.8700	6.9500	6.7000	6.7000	+16.522%	5	2,781	-62.687%
2026-07-22	5.9500	6.0000	5.7500	5.7500	-4.167%	18	2,778	-56.522%
2026-07-21	6.2000	6.2000	5.6700	6.0000	-18.919%	43	2,770	-58.333%
2026-07-20	7.7000	7.7000	7.0000	7.4000	+1.370%	48	2,747	-66.216%
2026-07-17	8.2000	8.4500	6.6700	7.3000	-13.813%	2,062	2,735	-65.753%
2026-07-16	6.7500	8.7500	6.3400	8.4700	+68.725%	569	963	-70.484%
2026-07-15	5.0600	5.1000	5.0200	5.0200	+9.607%	6	611	-50.199%
2026-07-14	4.3400	4.7000	4.3400	4.5800	-9.843%	40	609	-45.415%
2026-07-13	4.7000	5.2000	4.6000	5.0800	+15.455%	50	608	-50.787%
2026-07-10	4.4100	4.4100	4.4000	4.4000	-0.901%	3	600	-43.182%
2026-07-07	4.2000	4.5000	4.2000	4.4400	+15.026%	139	600	-43.694%
2026-07-06	3.8600	3.8600	3.8600	3.8600	+1.047%	2	567	-35.233%
2026-07-02	3.3100	3.8200	3.3100	3.8200	+26.073%	5	567	-34.555%
2026-07-01	3.5000	3.6000	3.0300	3.0300	-6.192%	65	567	-17.492%
2026-06-30	3.6600	3.6600	3.2300	3.2300	-7.714%	18	591	-22.601%
2026-06-29	4.5400	4.5400	3.4000	3.5000	-34.579%	34	589	-28.571%
2026-06-26	6.0000	6.0000	5.0300	5.3500	-18.939%	56	597	-53.271%
2026-06-25	6.2400	6.8800	6.1700	6.6000	+8.553%	53	579	-62.121%
2026-06-24	5.8500	6.0800	5.7200	6.0800	+18.750%	43	558	-58.882%
2026-06-23	5.2500	5.2500	4.7300	5.1200	+4.490%	73	532	-51.172%
2026-06-22	4.2500	5.1900	4.2500	4.9000	+8.889%	18	484	-48.980%
2026-06-18	4.8000	4.8000	4.5000	4.5000	+7.656%	17	473	-44.444%
2026-06-17	3.7500	4.1800	3.7500	4.1800	-5.000%	3	473	-40.191%
2026-06-16	4.3000	4.4000	4.3000	4.4000	+7.317%	6	472	-43.182%
2026-06-15	4.6500	4.6500	4.1000	4.1000	-18.812%	2	472	-39.024%
2026-06-12	4.8600	5.2500	4.8500	5.0500	+14.773%	72	472	-50.495%
2026-06-10	4.4000	4.4000	4.4000	4.4000	+4.019%	6	454	-43.182%
2026-06-09	4.2300	4.2300	4.2300	4.2300	+3.931%	1	448	-40.898%
2026-06-05	3.8000	4.0700	3.8000	4.0700	+30.032%	41	447	-38.575%
2026-06-04	3.1300	3.1300	3.1300	3.1300	-6.287%	1	447	-20.128%
2026-06-03	3.3400	3.3400	3.3400	3.3400	+6.709%	3	448	-25.150%
2026-06-02	3.3000	3.3000	3.1300	3.1300	-14.247%	6	448	-20.128%
2026-06-01	3.8100	3.9000	3.6000	3.6500	0.000%	5	454	-31.507%
2026-05-29	3.6000	3.6500	3.6000	3.6500	+65.909%	2	453	-31.507%
2026-05-28	2.4600	2.5300	2.2000	2.2000	-6.383%	159	452	+13.636%
2026-05-27	2.6200	2.6200	2.3500	2.3500	-10.985%	12	318	+6.383%
2026-05-26	2.7700	2.7700	2.6400	2.6400	-24.355%	4	329	-5.303%
2026-05-22	3.4000	3.4900	3.4000	3.4900	-17.882%	8	334	-28.367%
2026-05-21	4.3500	4.4500	4.1000	4.2500	-9.574%	34	329	-41.176%
2026-05-20	4.7000	4.7000	4.7000	4.7000	-18.544%	1	329	-46.809%
2026-05-18	5.6000	5.7700	5.4800	5.7700	+5.872%	14	330	-56.672%
2026-05-15	5.7500	5.7500	5.4500	5.4500	+4.808%	430	330	-54.128%
2026-05-14	6.4000	6.4000	5.2000	5.2000	-18.750%	2	181	-51.923%
2026-05-13	6.8700	6.9000	6.4000	6.4000	-8.178%	21	164	-60.938%
2026-05-12	6.5800	7.1500	6.5800	6.9700	+9.077%	3	164	-64.132%
2026-05-11	6.5000	6.5000	6.0500	6.3900	-11.862%	7	164	-60.876%
2026-05-08	7.9900	7.9900	7.2500	7.2500	-9.826%	23	164	-65.517%
2026-05-07	8.0400	8.0400	8.0400	8.0400	+9.388%	2	161	-68.905%
2026-05-06	7.2500	7.3500	7.2500	7.3500	-14.535%	7	163	-65.986%
2026-05-05	7.4600	8.6000	7.4600	8.6000	+17.808%	14	166	-70.930%
2026-05-04	7.0000	7.3000	7.0000	7.3000	+12.308%	12	160	-65.753%
2026-05-01	6.5700	6.6000	6.5000	6.5000	-0.763%	3	148	-61.538%
2026-04-30	6.7500	6.7500	6.5000	6.5500	-10.884%	29	148	-61.832%
2026-04-29	7.4000	7.7500	7.3500	7.3500	+5.000%	9	148	-65.986%
2026-04-28	6.5500	7.0000	6.5500	7.0000	+8.527%	14	149	-64.286%
2026-04-27	6.5900	6.6000	6.3000	6.4500	+4.200%	7	135	-61.240%
2026-04-24	6.0000	6.1900	6.0000	6.1900	+5.812%	20	134	-59.612%
2026-04-23	5.8500	5.8500	5.8500	5.8500	+6.364%	2	134	-57.265%
2026-04-22	5.5500	5.5500	5.4400	5.5000	-11.290%	21	132	-54.545%
2026-04-21	6.1500	6.2000	5.8000	6.2000	0.000%	7	122	-59.677%
2026-04-20	7.2500	7.2500	6.0000	6.2000	+22.772%	116	122	-59.677%
2026-04-17	5.1800	5.1800	5.0000	5.0500	-2.885%	43	103	-50.495%
2026-04-16	5.2000	5.2000	5.2000	5.2000	-5.455%	30	62	-51.923%
2026-04-15	5.3000	5.5000	5.3000	5.5000	+14.583%	2	32	-54.545%
2026-04-14	4.8000	4.8000	4.8000	4.8000	+9.091%	1	31	-47.917%
2026-04-13	4.4000	4.4000	4.4000	4.4000	-4.968%	1	30	-43.182%
2026-04-10	4.9000	4.9000	4.6300	4.6300	-11.810%	2	31	-46.004%
2026-04-09	4.9600	5.2500	4.9600	5.2500	-9.012%	3	31	-52.381%
2026-04-02	5.7700	5.7700	5.7700	5.7700	-6.026%	1	30	-56.672%
2026-04-01	6.1400	6.1400	6.1400	6.1400	-23.821%	1	30	-59.283%
2026-03-30	7.7200	8.0600	7.7200	8.0600	+41.901%	3	31	-68.983%
2026-03-26	5.6800	5.6800	5.6800	5.6800	-6.116%	1	28	-55.986%
2026-03-23	6.0500	6.0500	6.0500	6.0500	+6.140%	1	28	-58.678%
2026-03-18	5.7000	5.7000	5.7000	5.7000	-3.390%	2	27	-56.140%
2026-03-05	5.9000	5.9000	5.9000	5.9000	-11.940%	10	27	-57.627%
2026-03-03	6.6600	6.7000	6.6600	6.7000	-17.284%	2	17	-62.687%
2026-02-23	8.1000	8.1000	8.1000	8.1000	-6.897%	1	17	-69.136%
2026-02-12	8.7000	8.7000	8.7000	8.7000	+27.941%	1	17	-71.264%
2026-01-21	5.8500	6.8000	5.8500	6.8000	+13.333%	10	16	-63.235%
2026-01-16	6.0000	6.0000	6.0000	6.0000	-21.875%	6	15	-58.333%
2026-01-13	7.4900	7.6800	7.4900	7.6800	-14.286%	8	15	-67.448%
2026-01-07	8.9700	9.0100	8.9500	8.9600	-1.647%	6	11	-72.098%
2026-01-05	9.1100	9.1100	9.1100	9.1100	0.000%	8	8	-72.558%

.dark-mode .fGb0t2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fGb0t2{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P50ASTS Oct 16 2026 50.00 Put (ASTS261016P00050000)option OPRA

ASTS20261016P50
ASTS Oct 16 2026 50.00 Put (ASTS261016P00050000)
option OPRA