Dark

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

EOD

Oct 1, 2026

0.7100+47.917%(+0.2300)507

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4700	0.7300	0.4700	0.7100	+47.917%	507	6,124	0.000%
2026-09-30	0.4800	0.4800	0.2900	0.4800	-14.286%	203	5,989	+47.917%
2026-09-29	0.2700	0.7200	0.2500	0.5600	+40.000%	242	6,023	+26.786%
2026-09-28	0.4800	0.5500	0.3600	0.4000	-18.367%	131	5,968	+77.500%
2026-09-25	0.5200	0.5600	0.3600	0.4900	-19.672%	165	5,967	+44.898%
2026-09-24	0.7600	0.9200	0.4600	0.6100	-10.294%	84	5,986	+16.393%
2026-09-23	0.5300	0.6800	0.4700	0.6800	+36.000%	95	5,991	+4.412%
2026-09-22	0.6600	0.6900	0.4200	0.5000	-26.471%	401	5,957	+42.000%
2026-09-21	1.0000	1.0000	0.6500	0.6800	-39.286%	528	6,068	+4.412%
2026-09-18	0.9000	1.2900	0.9000	1.1200	+60.000%	1,430	6,262	-36.607%
2026-09-17	0.9600	0.9600	0.6300	0.7000	-46.970%	563	5,336	+1.429%
2026-09-16	1.3900	1.6200	1.1500	1.3200	-0.752%	542	5,556	-46.212%
2026-09-15	1.2000	1.5800	1.1500	1.3300	+6.400%	483	5,375	-46.617%
2026-09-14	1.7300	1.7500	1.0900	1.2500	-5.303%	1,902	5,166	-43.200%
2026-09-11	1.3000	1.5500	1.1200	1.3200	-13.725%	241	4,069	-46.212%
2026-09-10	1.5300	1.5300	1.0100	1.5300	+27.500%	162	3,972	-53.595%
2026-09-09	0.9000	1.2000	0.9000	1.2000	+31.868%	232	3,918	-40.833%
2026-09-08	1.1000	1.1300	0.8400	0.9100	-30.534%	374	3,760	-21.978%
2026-09-04	1.2100	1.4000	1.0000	1.3100	-2.963%	278	3,878	-45.802%
2026-09-03	1.3800	1.6100	1.2900	1.3500	-3.571%	186	3,878	-47.407%
2026-09-02	1.8100	1.9300	1.3600	1.4000	-47.761%	400	3,880	-49.286%
2026-09-01	2.4500	2.7000	2.2000	2.6800	+34.673%	379	3,976	-73.507%
2026-08-31	2.4800	2.6400	1.9900	1.9900	-16.736%	1,153	3,926	-64.322%
2026-08-28	1.9300	2.5500	1.9200	2.3900	+25.789%	702	3,739	-70.293%
2026-08-27	2.3300	2.4600	1.9000	1.9000	-24.000%	1,182	3,611	-62.632%
2026-08-26	2.3800	2.6000	2.1900	2.5000	+13.122%	898	3,549	-71.600%
2026-08-25	2.0000	2.4100	2.0000	2.2100	+0.455%	203	3,159	-67.873%
2026-08-24	1.8200	2.2000	1.7000	2.2000	+50.685%	270	3,106	-67.727%
2026-08-21	1.4100	1.7900	1.3300	1.4600	-27.000%	224	2,934	-51.370%
2026-08-20	2.0600	2.3000	1.9700	2.0000	+11.111%	38	2,912	-64.500%
2026-08-19	1.9500	2.0700	1.7600	1.8000	+2.273%	82	2,895	-60.556%
2026-08-18	1.8100	2.0200	1.6100	1.7600	+20.548%	138	2,858	-59.659%
2026-08-17	1.5100	1.5100	1.2600	1.4600	-3.947%	60	2,734	-51.370%
2026-08-14	1.6900	1.8800	1.5000	1.5200	-10.588%	147	2,728	-53.289%
2026-08-13	1.9200	1.9200	1.5600	1.7000	+3.659%	200	2,669	-58.235%
2026-08-12	2.0000	2.0000	1.6400	1.6400	-26.457%	45	2,669	-56.707%
2026-08-11	2.5600	2.8200	2.1500	2.2300	-10.800%	79	2,683	-68.161%
2026-08-10	2.8000	2.9400	2.5000	2.5000	-8.425%	58	2,690	-71.600%
2026-08-07	3.4600	3.4600	2.7300	2.7300	-26.216%	37	2,647	-73.993%
2026-08-06	4.0500	4.0500	2.9700	3.7000	-0.804%	140	2,648	-80.811%
2026-08-05	4.0000	4.0000	3.7300	3.7300	+0.811%	14	2,758	-80.965%
2026-08-04	3.6500	4.0800	3.6300	3.7000	-26.000%	76	2,756	-80.811%
2026-08-03	5.5700	5.5700	4.8300	5.0000	-17.763%	31	2,815	-85.800%
2026-07-31	6.0000	6.6800	6.0000	6.0800	-11.884%	16	2,801	-88.322%
2026-07-30	6.6800	7.1100	6.6800	6.9000	-15.233%	31	2,801	-89.710%
2026-07-29	7.5000	8.3000	7.3500	8.1400	+10.149%	21	2,801	-91.278%
2026-07-28	7.9000	8.1600	7.2400	7.3900	+13.692%	30	2,800	-90.392%
2026-07-27	7.0000	7.1300	6.5000	6.5000	-12.752%	4	2,788	-89.077%
2026-07-24	7.3000	7.4700	7.2800	7.4500	+11.194%	11	2,786	-90.470%
2026-07-23	6.8700	6.9500	6.7000	6.7000	+16.522%	5	2,781	-89.403%
2026-07-22	5.9500	6.0000	5.7500	5.7500	-4.167%	18	2,778	-87.652%
2026-07-21	6.2000	6.2000	5.6700	6.0000	-18.919%	43	2,770	-88.167%
2026-07-20	7.7000	7.7000	7.0000	7.4000	+1.370%	48	2,747	-90.405%
2026-07-17	8.2000	8.4500	6.6700	7.3000	-13.813%	2,062	2,735	-90.274%
2026-07-16	6.7500	8.7500	6.3400	8.4700	+68.725%	569	963	-91.617%
2026-07-15	5.0600	5.1000	5.0200	5.0200	+9.607%	6	611	-85.857%
2026-07-14	4.3400	4.7000	4.3400	4.5800	-9.843%	40	609	-84.498%
2026-07-13	4.7000	5.2000	4.6000	5.0800	+15.455%	50	608	-86.024%
2026-07-10	4.4100	4.4100	4.4000	4.4000	-0.901%	3	600	-83.864%
2026-07-07	4.2000	4.5000	4.2000	4.4400	+15.026%	139	600	-84.009%
2026-07-06	3.8600	3.8600	3.8600	3.8600	+1.047%	2	567	-81.606%
2026-07-02	3.3100	3.8200	3.3100	3.8200	+26.073%	5	567	-81.414%
2026-07-01	3.5000	3.6000	3.0300	3.0300	-6.192%	65	567	-76.568%
2026-06-30	3.6600	3.6600	3.2300	3.2300	-7.714%	18	591	-78.019%
2026-06-29	4.5400	4.5400	3.4000	3.5000	-34.579%	34	589	-79.714%
2026-06-26	6.0000	6.0000	5.0300	5.3500	-18.939%	56	597	-86.729%
2026-06-25	6.2400	6.8800	6.1700	6.6000	+8.553%	53	579	-89.242%
2026-06-24	5.8500	6.0800	5.7200	6.0800	+18.750%	43	558	-88.322%
2026-06-23	5.2500	5.2500	4.7300	5.1200	+4.490%	73	532	-86.133%
2026-06-22	4.2500	5.1900	4.2500	4.9000	+8.889%	18	484	-85.510%
2026-06-18	4.8000	4.8000	4.5000	4.5000	+7.656%	17	473	-84.222%
2026-06-17	3.7500	4.1800	3.7500	4.1800	-5.000%	3	473	-83.014%
2026-06-16	4.3000	4.4000	4.3000	4.4000	+7.317%	6	472	-83.864%
2026-06-15	4.6500	4.6500	4.1000	4.1000	-18.812%	2	472	-82.683%
2026-06-12	4.8600	5.2500	4.8500	5.0500	+14.773%	72	472	-85.941%
2026-06-10	4.4000	4.4000	4.4000	4.4000	+4.019%	6	454	-83.864%
2026-06-09	4.2300	4.2300	4.2300	4.2300	+3.931%	1	448	-83.215%
2026-06-05	3.8000	4.0700	3.8000	4.0700	+30.032%	41	447	-82.555%
2026-06-04	3.1300	3.1300	3.1300	3.1300	-6.287%	1	447	-77.316%
2026-06-03	3.3400	3.3400	3.3400	3.3400	+6.709%	3	448	-78.743%
2026-06-02	3.3000	3.3000	3.1300	3.1300	-14.247%	6	448	-77.316%
2026-06-01	3.8100	3.9000	3.6000	3.6500	0.000%	5	454	-80.548%
2026-05-29	3.6000	3.6500	3.6000	3.6500	+65.909%	2	453	-80.548%
2026-05-28	2.4600	2.5300	2.2000	2.2000	-6.383%	159	452	-67.727%
2026-05-27	2.6200	2.6200	2.3500	2.3500	-10.985%	12	318	-69.787%
2026-05-26	2.7700	2.7700	2.6400	2.6400	-24.355%	4	329	-73.106%
2026-05-22	3.4000	3.4900	3.4000	3.4900	-17.882%	8	334	-79.656%
2026-05-21	4.3500	4.4500	4.1000	4.2500	-9.574%	34	329	-83.294%
2026-05-20	4.7000	4.7000	4.7000	4.7000	-18.544%	1	329	-84.894%
2026-05-18	5.6000	5.7700	5.4800	5.7700	+5.872%	14	330	-87.695%
2026-05-15	5.7500	5.7500	5.4500	5.4500	+4.808%	430	330	-86.972%
2026-05-14	6.4000	6.4000	5.2000	5.2000	-18.750%	2	181	-86.346%
2026-05-13	6.8700	6.9000	6.4000	6.4000	-8.178%	21	164	-88.906%
2026-05-12	6.5800	7.1500	6.5800	6.9700	+9.077%	3	164	-89.813%
2026-05-11	6.5000	6.5000	6.0500	6.3900	-11.862%	7	164	-88.889%
2026-05-08	7.9900	7.9900	7.2500	7.2500	-9.826%	23	164	-90.207%
2026-05-07	8.0400	8.0400	8.0400	8.0400	+9.388%	2	161	-91.169%
2026-05-06	7.2500	7.3500	7.2500	7.3500	-14.535%	7	163	-90.340%
2026-05-05	7.4600	8.6000	7.4600	8.6000	+17.808%	14	166	-91.744%
2026-05-04	7.0000	7.3000	7.0000	7.3000	+12.308%	12	160	-90.274%
2026-05-01	6.5700	6.6000	6.5000	6.5000	-0.763%	3	148	-89.077%
2026-04-30	6.7500	6.7500	6.5000	6.5500	-10.884%	29	148	-89.160%
2026-04-29	7.4000	7.7500	7.3500	7.3500	+5.000%	9	148	-90.340%
2026-04-28	6.5500	7.0000	6.5500	7.0000	+8.527%	14	149	-89.857%
2026-04-27	6.5900	6.6000	6.3000	6.4500	+4.200%	7	135	-88.992%
2026-04-24	6.0000	6.1900	6.0000	6.1900	+5.812%	20	134	-88.530%
2026-04-23	5.8500	5.8500	5.8500	5.8500	+6.364%	2	134	-87.863%
2026-04-22	5.5500	5.5500	5.4400	5.5000	-11.290%	21	132	-87.091%
2026-04-21	6.1500	6.2000	5.8000	6.2000	0.000%	7	122	-88.548%
2026-04-20	7.2500	7.2500	6.0000	6.2000	+22.772%	116	122	-88.548%
2026-04-17	5.1800	5.1800	5.0000	5.0500	-2.885%	43	103	-85.941%
2026-04-16	5.2000	5.2000	5.2000	5.2000	-5.455%	30	62	-86.346%
2026-04-15	5.3000	5.5000	5.3000	5.5000	+14.583%	2	32	-87.091%
2026-04-14	4.8000	4.8000	4.8000	4.8000	+9.091%	1	31	-85.208%
2026-04-13	4.4000	4.4000	4.4000	4.4000	-4.968%	1	30	-83.864%
2026-04-10	4.9000	4.9000	4.6300	4.6300	-11.810%	2	31	-84.665%
2026-04-09	4.9600	5.2500	4.9600	5.2500	-9.012%	3	31	-86.476%
2026-04-02	5.7700	5.7700	5.7700	5.7700	-6.026%	1	30	-87.695%
2026-04-01	6.1400	6.1400	6.1400	6.1400	-23.821%	1	30	-88.436%
2026-03-30	7.7200	8.0600	7.7200	8.0600	+41.901%	3	31	-91.191%
2026-03-26	5.6800	5.6800	5.6800	5.6800	-6.116%	1	28	-87.500%
2026-03-23	6.0500	6.0500	6.0500	6.0500	+6.140%	1	28	-88.264%
2026-03-18	5.7000	5.7000	5.7000	5.7000	-3.390%	2	27	-87.544%
2026-03-05	5.9000	5.9000	5.9000	5.9000	-11.940%	10	27	-87.966%
2026-03-03	6.6600	6.7000	6.6600	6.7000	-17.284%	2	17	-89.403%
2026-02-23	8.1000	8.1000	8.1000	8.1000	-6.897%	1	17	-91.235%
2026-02-12	8.7000	8.7000	8.7000	8.7000	+27.941%	1	17	-91.839%
2026-01-21	5.8500	6.8000	5.8500	6.8000	+13.333%	10	16	-89.559%
2026-01-16	6.0000	6.0000	6.0000	6.0000	-21.875%	6	15	-88.167%
2026-01-13	7.4900	7.6800	7.4900	7.6800	-14.286%	8	15	-90.755%
2026-01-07	8.9700	9.0100	8.9500	8.9600	-1.647%	6	11	-92.076%
2026-01-05	9.1100	9.1100	9.1100	9.1100	0.000%	8	8	-92.206%

.dark-mode .rB8X9K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rB8X9K{ 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