Dark

ASTS20261016P55
ASTS Oct 16 2026 55.00 Put (ASTS261016P00055000)
option OPRA

EOD

Aug 10, 2026

4.55+4.598%(+0.20)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.3000	4.5500	4.2500	4.5500	+4.598%	168	11,691	0.000%
2026-08-07	5.1500	5.1500	4.3200	4.3500	-21.053%	44	11,648	+4.598%
2026-08-06	5.5700	5.5700	4.4600	5.5100	-1.254%	21	11,651	-17.423%
2026-08-05	5.7500	5.9800	5.4300	5.5800	+5.283%	135	11,638	-18.459%
2026-08-04	6.0000	6.2000	5.2800	5.3000	-24.069%	7,082	15,791	-14.151%
2026-08-03	9.6000	9.6000	6.8000	6.9800	-17.396%	350	17,011	-34.814%
2026-07-31	8.7000	9.2500	8.4500	8.4500	-9.432%	25	17,008	-46.154%
2026-07-30	9.6200	9.9200	9.2000	9.3300	-13.209%	59	17,013	-51.233%
2026-07-29	10.1900	10.7500	10.1900	10.7500	+7.500%	13	16,969	-57.674%
2026-07-28	10.3400	10.9000	9.8500	10.0000	+4.493%	26	16,958	-54.500%
2026-07-27	9.3000	9.6000	9.3000	9.5700	-5.060%	9	16,952	-52.456%
2026-07-24	9.2500	10.2500	9.2500	10.0800	+8.039%	35	16,953	-54.861%
2026-07-23	8.5500	9.7000	8.5500	9.3300	+9.123%	10	16,954	-51.233%
2026-07-22	8.0500	8.5500	8.0000	8.5500	+2.395%	12	16,954	-46.784%
2026-07-21	8.3500	8.4000	7.7500	8.3500	-16.080%	2,943	16,954	-45.509%
2026-07-20	9.9500	10.3000	9.4500	9.9500	-2.451%	21	14,126	-54.271%
2026-07-17	11.2000	11.3400	9.0400	10.2000	-10.369%	3,257	14,124	-55.392%
2026-07-16	8.8900	11.7600	8.8900	11.3800	+67.353%	10,114	10,921	-60.018%
2026-07-15	7.4600	7.5500	6.8000	6.8000	+3.817%	12	995	-33.088%
2026-07-14	6.4000	6.5500	6.4000	6.5500	-5.210%	10	1,004	-30.534%
2026-07-13	6.7000	7.0000	6.3000	6.9100	+14.215%	15	1,002	-34.153%
2026-07-10	6.0500	6.0500	6.0500	6.0500	-0.820%	2	1,002	-24.793%
2026-07-09	6.3900	6.5100	6.1000	6.1000	-1.135%	405	1,002	-25.410%
2026-07-08	6.3800	6.3800	6.1400	6.1700	-0.484%	10	771	-26.256%
2026-07-07	6.0600	6.2000	6.0600	6.2000	+17.424%	9	771	-26.613%
2026-07-06	5.3000	5.3500	5.2800	5.2800	+6.883%	4	762	-13.826%
2026-07-02	4.4900	5.0000	4.4900	4.9400	+5.106%	252	573	-7.895%
2026-07-01	4.5000	4.8500	4.3500	4.7000	+2.174%	120	573	-3.191%
2026-06-30	5.0500	5.1000	4.5900	4.6000	-4.366%	14	575	-1.087%
2026-06-29	6.0000	6.0400	4.8100	4.8100	-33.194%	22	570	-5.405%
2026-06-26	7.1700	7.2000	7.1700	7.2000	-12.938%	6	570	-36.806%
2026-06-25	8.0000	8.9600	8.0000	8.2700	-0.958%	122	565	-44.982%
2026-06-24	7.9900	8.3500	7.9500	8.3500	+21.014%	15	521	-45.509%
2026-06-23	6.5000	6.9500	6.5000	6.9000	+6.154%	21	511	-34.058%
2026-06-22	5.8500	6.5000	5.8500	6.5000	+4.000%	15	511	-30.000%
2026-06-18	6.5400	6.6000	6.0500	6.2500	+4.167%	94	425	-27.200%
2026-06-16	6.1500	6.1500	6.0000	6.0000	+7.143%	6	425	-24.167%
2026-06-15	5.6000	5.6000	5.6000	5.6000	-20.000%	1	419	-18.750%
2026-06-12	6.5000	7.0000	6.5000	7.0000	+21.739%	6	420	-35.000%
2026-06-10	5.7500	5.7500	5.7500	5.7500	-5.272%	20	416	-20.870%
2026-06-09	6.4200	6.6500	6.0700	6.0700	+9.567%	12	414	-25.041%
2026-06-08	5.5400	5.5400	5.5400	5.5400	-2.807%	50	413	-17.870%
2026-06-05	5.1700	5.7000	5.1700	5.7000	+25.275%	11	413	-20.175%
2026-06-04	4.5500	4.5500	4.5500	4.5500	-10.256%	2	412	0.000%
2026-06-01	4.3500	5.2500	4.3500	5.0700	+13.933%	16	412	-10.256%
2026-05-29	4.2000	4.9500	4.2000	4.4500	+34.848%	24	414	+2.247%
2026-05-27	3.4500	3.4500	3.3000	3.3000	-8.333%	6	411	+37.879%
2026-05-26	3.8500	3.8500	3.1800	3.6000	-28.000%	18	413	+26.389%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-10.714%	1	425	-9.000%
2026-05-21	6.1700	6.1700	5.6000	5.6000	-8.943%	5	426	-18.750%
2026-05-20	6.7500	6.7500	6.0000	6.1500	-8.209%	32	426	-26.016%
2026-05-19	6.7000	6.7000	6.7000	6.7000	-9.459%	156	301	-32.090%
2026-05-18	7.4500	7.5000	7.4000	7.4000	-3.268%	218	301	-38.514%
2026-05-15	7.6500	7.6500	7.6500	7.6500	+9.286%	1	301	-40.523%
2026-05-14	8.1200	8.5500	7.0000	7.0000	-19.075%	186	300	-35.000%
2026-05-13	8.2000	8.6500	8.2000	8.6500	-6.486%	13	123	-47.399%
2026-05-12	9.1200	9.6300	8.9600	9.2500	+12.805%	216	123	-50.811%
2026-05-11	8.8500	8.8500	8.1000	8.2000	-14.136%	42	123	-44.512%
2026-05-08	10.1200	10.1200	9.5500	9.5500	-12.865%	9	119	-52.356%
2026-05-07	9.2200	10.9600	9.2200	10.9600	+15.490%	12	113	-58.485%
2026-05-06	10.3900	10.3900	9.4900	9.4900	-12.936%	20	110	-52.055%
2026-05-05	10.3700	11.0500	10.3700	10.9000	+16.953%	16	96	-58.257%
2026-05-04	9.1500	9.3200	9.1500	9.3200	+8.372%	14	86	-51.180%
2026-04-30	9.1200	9.1200	8.6000	8.6000	-10.603%	2	73	-47.093%
2026-04-29	10.0000	10.0000	9.6200	9.6200	+9.943%	10	72	-52.703%
2026-04-28	8.5000	8.7500	8.4500	8.7500	+7.362%	11	71	-48.000%
2026-04-27	8.0000	8.5600	8.0000	8.1500	0.000%	12	68	-44.172%
2026-04-24	8.1500	8.1500	8.1500	8.1500	+6.955%	1	61	-44.172%
2026-04-23	7.6000	7.8300	7.6000	7.6200	+4.384%	10	61	-40.289%
2026-04-22	7.3000	7.3000	7.3000	7.3000	-9.317%	10	53	-37.671%
2026-04-21	7.7000	8.1000	7.4000	8.0500	-3.245%	38	37	-43.478%
2026-04-20	8.5000	8.8300	8.1000	8.3200	+18.857%	10	37	-45.313%
2026-04-17	6.7500	7.0000	6.7500	7.0000	-2.098%	7	29	-35.000%
2026-04-15	7.1000	7.2500	7.0500	7.1500	+13.133%	12	22	-36.364%
2026-04-14	6.3200	6.3200	6.3200	6.3200	+10.877%	1	11	-28.006%
2026-04-13	5.7000	5.7000	5.7000	5.7000	-24.503%	1	10	-20.175%
2026-04-02	8.5000	8.5000	7.5500	7.5500	-17.935%	5	8	-39.735%
2026-03-27	9.2000	9.2000	9.2000	9.2000	+15.000%	2	8	-50.543%
2026-03-24	7.9000	8.0000	7.9000	8.0000	-8.046%	2	9	-43.125%
2026-03-09	8.7400	8.7400	8.7000	8.7000	-15.122%	2	8	-47.701%
2026-02-27	10.0500	10.2500	10.0500	10.2500	+6.660%	3	7	-55.610%
2026-02-23	9.6100	9.6100	9.6100	9.6100	-0.415%	1	8	-52.653%
2026-02-20	9.6500	9.6500	9.6500	9.6500	-1.228%	1	7	-52.850%
2026-02-19	9.7700	9.7700	9.7700	9.7700	-3.649%	2	7	-53.429%
2026-02-13	10.1400	10.1400	10.1400	10.1400	+13.550%	1	5	-55.128%
2026-02-11	8.9300	8.9300	8.9300	8.9300	+9.302%	2	5	-49.048%
2026-02-09	8.1700	8.1700	8.1700	8.1700	-1.566%	1	6	-44.308%
2026-02-06	8.3000	8.3000	8.3000	8.3000	+27.496%	2	6	-45.181%
2026-01-29	6.5100	6.5100	6.5100	6.5100	-12.617%	1	5	-30.108%
2026-01-27	7.4500	7.4500	7.4500	7.4500	-23.354%	4	5	-38.926%
2026-01-13	9.7700	9.7700	9.7200	9.7200	-12.590%	2	2	-53.189%
2026-01-07	11.1400	11.1400	11.1200	11.1200	0.000%	2	1	-59.083%

.dark-mode .q3kXFM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3kXFM{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P55ASTS Oct 16 2026 55.00 Put (ASTS261016P00055000)option OPRA

ASTS20261016P55
ASTS Oct 16 2026 55.00 Put (ASTS261016P00055000)
option OPRA