Dark

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

EOD

Oct 1, 2026

2.24+30.233%(+0.52)291

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5700	2.2400	1.5200	2.2400	+30.233%	291	18,921	0.000%
2026-09-30	1.6500	1.8300	0.9900	1.7200	-4.444%	528	18,943	+30.233%
2026-09-29	0.7500	2.0300	0.7400	1.8000	+32.353%	625	18,943	+24.444%
2026-09-28	1.5000	1.5200	1.2000	1.3600	-2.158%	149	18,865	+64.706%
2026-09-25	1.3000	1.5100	1.1400	1.3900	-20.115%	329	18,865	+61.151%
2026-09-24	2.1500	2.4000	1.3000	1.7400	-13.000%	210	18,896	+28.736%
2026-09-23	1.3600	2.0000	1.3000	2.0000	+51.515%	371	18,818	+12.000%
2026-09-22	1.6400	1.7700	1.1000	1.3200	-23.699%	658	18,770	+69.697%
2026-09-21	2.4100	2.4100	1.6500	1.7300	-34.717%	548	18,597	+29.480%
2026-09-18	2.0900	2.9800	2.0900	2.6500	+59.639%	2,190	18,785	-15.472%
2026-09-17	2.0900	2.2000	1.5300	1.6600	-42.160%	399	17,729	+34.940%
2026-09-16	2.9000	3.4500	2.5600	2.8700	-4.333%	1,566	17,777	-21.951%
2026-09-15	2.7100	3.3700	2.5600	3.0000	+11.940%	824	18,261	-25.333%
2026-09-14	3.6200	3.6500	2.4500	2.6800	-6.620%	253	18,236	-16.418%
2026-09-11	2.9100	3.2500	2.5700	2.8700	-9.177%	562	18,192	-21.951%
2026-09-10	3.0000	3.1600	2.1800	3.1600	+26.400%	296	18,305	-29.114%
2026-09-09	1.8500	2.5000	1.8500	2.5000	+32.979%	302	18,292	-10.400%
2026-09-08	2.2000	2.3900	1.7500	1.8800	-30.112%	470	18,151	+19.149%
2026-09-04	2.4500	2.8600	2.0500	2.6900	0.000%	414	18,109	-16.729%
2026-09-03	2.7500	3.1000	2.3500	2.6900	-9.732%	243	18,109	-16.729%
2026-09-02	3.9900	3.9900	2.7000	2.9800	-40.161%	333	18,186	-24.832%
2026-09-01	4.2400	5.0000	4.0500	4.9800	+32.095%	546	18,255	-55.020%
2026-08-31	4.5800	4.7700	3.7500	3.7700	-13.134%	270	18,275	-40.584%
2026-08-28	3.7000	4.6100	3.5000	4.3400	+21.569%	535	18,162	-48.387%
2026-08-27	4.1500	4.2300	3.5700	3.5700	-17.361%	22,568	17,953	-37.255%
2026-08-26	4.1500	4.5500	4.0000	4.3200	+16.757%	113	11,909	-48.148%
2026-08-25	3.6500	4.2000	3.6200	3.7000	-3.896%	89	11,855	-39.459%
2026-08-24	3.0500	3.8500	3.0500	3.8500	+41.544%	164	11,846	-41.818%
2026-08-21	2.8500	3.3300	2.4000	2.7200	-21.614%	58	11,738	-17.647%
2026-08-20	3.2500	3.9000	3.2400	3.4700	+10.159%	94	11,722	-35.447%
2026-08-19	3.2000	3.6500	3.1000	3.1500	+5.000%	92	11,719	-28.889%
2026-08-18	2.8900	3.4500	2.8700	3.0000	+20.000%	71	11,706	-25.333%
2026-08-17	2.4000	2.5000	2.2300	2.5000	-4.580%	79	11,711	-10.400%
2026-08-14	2.7700	3.0800	2.6200	2.6200	-8.070%	38	11,702	-14.504%
2026-08-13	2.6700	2.9700	2.6700	2.8500	+4.779%	141	11,691	-21.404%
2026-08-12	3.1200	3.1800	2.7000	2.7200	-27.467%	57	11,691	-17.647%
2026-08-11	4.2500	4.3400	3.4000	3.7500	-17.582%	62	11,697	-40.267%
2026-08-10	4.3000	4.5500	4.2500	4.5500	+4.598%	168	11,691	-50.769%
2026-08-07	5.1500	5.1500	4.3200	4.3500	-21.053%	44	11,648	-48.506%
2026-08-06	5.5700	5.5700	4.4600	5.5100	-1.254%	21	11,651	-59.347%
2026-08-05	5.7500	5.9800	5.4300	5.5800	+5.283%	135	11,638	-59.857%
2026-08-04	6.0000	6.2000	5.2800	5.3000	-24.069%	7,082	15,791	-57.736%
2026-08-03	9.6000	9.6000	6.8000	6.9800	-17.396%	350	17,011	-67.908%
2026-07-31	8.7000	9.2500	8.4500	8.4500	-9.432%	25	17,008	-73.491%
2026-07-30	9.6200	9.9200	9.2000	9.3300	-13.209%	59	17,013	-75.991%
2026-07-29	10.1900	10.7500	10.1900	10.7500	+7.500%	13	16,969	-79.163%
2026-07-28	10.3400	10.9000	9.8500	10.0000	+4.493%	26	16,958	-77.600%
2026-07-27	9.3000	9.6000	9.3000	9.5700	-5.060%	9	16,952	-76.594%
2026-07-24	9.2500	10.2500	9.2500	10.0800	+8.039%	35	16,953	-77.778%
2026-07-23	8.5500	9.7000	8.5500	9.3300	+9.123%	10	16,954	-75.991%
2026-07-22	8.0500	8.5500	8.0000	8.5500	+2.395%	12	16,954	-73.801%
2026-07-21	8.3500	8.4000	7.7500	8.3500	-16.080%	2,943	16,954	-73.174%
2026-07-20	9.9500	10.3000	9.4500	9.9500	-2.451%	21	14,126	-77.487%
2026-07-17	11.2000	11.3400	9.0400	10.2000	-10.369%	3,257	14,124	-78.039%
2026-07-16	8.8900	11.7600	8.8900	11.3800	+67.353%	10,114	10,921	-80.316%
2026-07-15	7.4600	7.5500	6.8000	6.8000	+3.817%	12	995	-67.059%
2026-07-14	6.4000	6.5500	6.4000	6.5500	-5.210%	10	1,004	-65.802%
2026-07-13	6.7000	7.0000	6.3000	6.9100	+14.215%	15	1,002	-67.583%
2026-07-10	6.0500	6.0500	6.0500	6.0500	-0.820%	2	1,002	-62.975%
2026-07-09	6.3900	6.5100	6.1000	6.1000	-1.135%	405	1,002	-63.279%
2026-07-08	6.3800	6.3800	6.1400	6.1700	-0.484%	10	771	-63.695%
2026-07-07	6.0600	6.2000	6.0600	6.2000	+17.424%	9	771	-63.871%
2026-07-06	5.3000	5.3500	5.2800	5.2800	+6.883%	4	762	-57.576%
2026-07-02	4.4900	5.0000	4.4900	4.9400	+5.106%	252	573	-54.656%
2026-07-01	4.5000	4.8500	4.3500	4.7000	+2.174%	120	573	-52.340%
2026-06-30	5.0500	5.1000	4.5900	4.6000	-4.366%	14	575	-51.304%
2026-06-29	6.0000	6.0400	4.8100	4.8100	-33.194%	22	570	-53.430%
2026-06-26	7.1700	7.2000	7.1700	7.2000	-12.938%	6	570	-68.889%
2026-06-25	8.0000	8.9600	8.0000	8.2700	-0.958%	122	565	-72.914%
2026-06-24	7.9900	8.3500	7.9500	8.3500	+21.014%	15	521	-73.174%
2026-06-23	6.5000	6.9500	6.5000	6.9000	+6.154%	21	511	-67.536%
2026-06-22	5.8500	6.5000	5.8500	6.5000	+4.000%	15	511	-65.538%
2026-06-18	6.5400	6.6000	6.0500	6.2500	+4.167%	94	425	-64.160%
2026-06-16	6.1500	6.1500	6.0000	6.0000	+7.143%	6	425	-62.667%
2026-06-15	5.6000	5.6000	5.6000	5.6000	-20.000%	1	419	-60.000%
2026-06-12	6.5000	7.0000	6.5000	7.0000	+21.739%	6	420	-68.000%
2026-06-10	5.7500	5.7500	5.7500	5.7500	-5.272%	20	416	-61.043%
2026-06-09	6.4200	6.6500	6.0700	6.0700	+9.567%	12	414	-63.097%
2026-06-08	5.5400	5.5400	5.5400	5.5400	-2.807%	50	413	-59.567%
2026-06-05	5.1700	5.7000	5.1700	5.7000	+25.275%	11	413	-60.702%
2026-06-04	4.5500	4.5500	4.5500	4.5500	-10.256%	2	412	-50.769%
2026-06-01	4.3500	5.2500	4.3500	5.0700	+13.933%	16	412	-55.819%
2026-05-29	4.2000	4.9500	4.2000	4.4500	+34.848%	24	414	-49.663%
2026-05-27	3.4500	3.4500	3.3000	3.3000	-8.333%	6	411	-32.121%
2026-05-26	3.8500	3.8500	3.1800	3.6000	-28.000%	18	413	-37.778%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-10.714%	1	425	-55.200%
2026-05-21	6.1700	6.1700	5.6000	5.6000	-8.943%	5	426	-60.000%
2026-05-20	6.7500	6.7500	6.0000	6.1500	-8.209%	32	426	-63.577%
2026-05-19	6.7000	6.7000	6.7000	6.7000	-9.459%	156	301	-66.567%
2026-05-18	7.4500	7.5000	7.4000	7.4000	-3.268%	218	301	-69.730%
2026-05-15	7.6500	7.6500	7.6500	7.6500	+9.286%	1	301	-70.719%
2026-05-14	8.1200	8.5500	7.0000	7.0000	-19.075%	186	300	-68.000%
2026-05-13	8.2000	8.6500	8.2000	8.6500	-6.486%	13	123	-74.104%
2026-05-12	9.1200	9.6300	8.9600	9.2500	+12.805%	216	123	-75.784%
2026-05-11	8.8500	8.8500	8.1000	8.2000	-14.136%	42	123	-72.683%
2026-05-08	10.1200	10.1200	9.5500	9.5500	-12.865%	9	119	-76.545%
2026-05-07	9.2200	10.9600	9.2200	10.9600	+15.490%	12	113	-79.562%
2026-05-06	10.3900	10.3900	9.4900	9.4900	-12.936%	20	110	-76.396%
2026-05-05	10.3700	11.0500	10.3700	10.9000	+16.953%	16	96	-79.450%
2026-05-04	9.1500	9.3200	9.1500	9.3200	+8.372%	14	86	-75.966%
2026-04-30	9.1200	9.1200	8.6000	8.6000	-10.603%	2	73	-73.953%
2026-04-29	10.0000	10.0000	9.6200	9.6200	+9.943%	10	72	-76.715%
2026-04-28	8.5000	8.7500	8.4500	8.7500	+7.362%	11	71	-74.400%
2026-04-27	8.0000	8.5600	8.0000	8.1500	0.000%	12	68	-72.515%
2026-04-24	8.1500	8.1500	8.1500	8.1500	+6.955%	1	61	-72.515%
2026-04-23	7.6000	7.8300	7.6000	7.6200	+4.384%	10	61	-70.604%
2026-04-22	7.3000	7.3000	7.3000	7.3000	-9.317%	10	53	-69.315%
2026-04-21	7.7000	8.1000	7.4000	8.0500	-3.245%	38	37	-72.174%
2026-04-20	8.5000	8.8300	8.1000	8.3200	+18.857%	10	37	-73.077%
2026-04-17	6.7500	7.0000	6.7500	7.0000	-2.098%	7	29	-68.000%
2026-04-15	7.1000	7.2500	7.0500	7.1500	+13.133%	12	22	-68.671%
2026-04-14	6.3200	6.3200	6.3200	6.3200	+10.877%	1	11	-64.557%
2026-04-13	5.7000	5.7000	5.7000	5.7000	-24.503%	1	10	-60.702%
2026-04-02	8.5000	8.5000	7.5500	7.5500	-17.935%	5	8	-70.331%
2026-03-27	9.2000	9.2000	9.2000	9.2000	+15.000%	2	8	-75.652%
2026-03-24	7.9000	8.0000	7.9000	8.0000	-8.046%	2	9	-72.000%
2026-03-09	8.7400	8.7400	8.7000	8.7000	-15.122%	2	8	-74.253%
2026-02-27	10.0500	10.2500	10.0500	10.2500	+6.660%	3	7	-78.146%
2026-02-23	9.6100	9.6100	9.6100	9.6100	-0.415%	1	8	-76.691%
2026-02-20	9.6500	9.6500	9.6500	9.6500	-1.228%	1	7	-76.788%
2026-02-19	9.7700	9.7700	9.7700	9.7700	-3.649%	2	7	-77.073%
2026-02-13	10.1400	10.1400	10.1400	10.1400	+13.550%	1	5	-77.909%
2026-02-11	8.9300	8.9300	8.9300	8.9300	+9.302%	2	5	-74.916%
2026-02-09	8.1700	8.1700	8.1700	8.1700	-1.566%	1	6	-72.583%
2026-02-06	8.3000	8.3000	8.3000	8.3000	+27.496%	2	6	-73.012%
2026-01-29	6.5100	6.5100	6.5100	6.5100	-12.617%	1	5	-65.591%
2026-01-27	7.4500	7.4500	7.4500	7.4500	-23.354%	4	5	-69.933%
2026-01-13	9.7700	9.7700	9.7200	9.7200	-12.590%	2	2	-76.955%
2026-01-07	11.1400	11.1400	11.1200	11.1200	0.000%	2	1	-79.856%

.dark-mode .ctL6j4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ctL6j4{ 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