Dark

ASTS20261016P60
ASTS Oct 16 2026 60.00 Put (ASTS261016P00060000)
option OPRA

EOD

Oct 1, 2026

4.70+12.710%(+0.53)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6900	4.9000	3.6900	4.7000	+12.710%	180	4,028	0.000%
2026-09-30	3.5000	4.1700	2.5900	4.1700	+1.707%	693	3,979	+12.710%
2026-09-29	1.9000	4.4000	1.9000	4.1000	+21.662%	200	3,822	+14.634%
2026-09-28	3.8000	3.8000	2.9700	3.3700	+5.313%	572	3,780	+39.466%
2026-09-25	3.4500	3.4500	2.7400	3.2000	-3.030%	263	3,809	+46.875%
2026-09-24	4.3000	4.9700	2.9600	3.3000	-21.801%	218	3,884	+42.424%
2026-09-23	2.9000	4.2200	2.9000	4.2200	+49.645%	243	3,862	+11.374%
2026-09-22	3.9000	4.0000	2.5100	2.8200	-22.740%	599	3,910	+66.667%
2026-09-21	5.0500	5.0500	3.5000	3.6500	-30.476%	271	3,754	+28.767%
2026-09-18	3.8500	5.6000	3.8500	5.2500	+52.174%	1,171	3,697	-10.476%
2026-09-17	4.4000	4.4000	3.2000	3.4500	-34.286%	264	3,224	+36.232%
2026-09-16	5.5000	6.1900	4.9000	5.2500	-4.545%	126	3,153	-10.476%
2026-09-15	4.9200	6.0000	4.7900	5.5000	+11.111%	265	3,076	-14.545%
2026-09-14	6.3000	6.4000	4.6000	4.9500	-6.604%	125	2,867	-5.051%
2026-09-11	5.0000	5.4500	4.7000	5.3000	-4.676%	184	2,872	-11.321%
2026-09-10	5.3000	5.5600	4.0600	5.5600	+23.556%	168	2,851	-15.468%
2026-09-09	3.6500	4.5000	3.6500	4.5000	+24.309%	245	2,774	+4.444%
2026-09-08	4.0400	4.3700	3.3100	3.6200	-25.361%	1,165	2,716	+29.834%
2026-09-04	4.2200	5.0000	3.7000	4.8500	+1.042%	278	2,073	-3.093%
2026-09-03	4.6500	5.3900	4.5000	4.8000	-4.950%	125	2,073	-2.083%
2026-09-02	6.6700	6.6700	4.7000	5.0500	-38.113%	549	2,018	-6.931%
2026-09-01	7.5700	8.1600	7.4900	8.1600	+24.580%	168	1,934	-42.402%
2026-08-31	7.5500	7.5500	6.3000	6.5500	-8.392%	188	1,810	-28.244%
2026-08-28	6.3300	7.4300	6.1100	7.1500	+21.186%	123	1,712	-34.266%
2026-08-27	6.6400	6.6400	5.9000	5.9000	-13.363%	211	1,646	-20.339%
2026-08-26	6.2500	7.0300	6.2000	6.8100	+11.639%	156	1,517	-30.984%
2026-08-25	5.8500	6.6500	5.7500	6.1000	0.000%	154	1,461	-22.951%
2026-08-24	4.6500	6.1000	4.6500	6.1000	+35.556%	113	1,377	-22.951%
2026-08-21	4.6900	5.1600	4.0000	4.5000	-13.462%	71	1,342	+4.444%
2026-08-20	5.1900	6.0500	5.1900	5.2000	+6.122%	96	1,348	-9.615%
2026-08-19	5.1500	5.8300	4.9000	4.9000	+2.083%	357	1,302	-4.082%
2026-08-18	5.0000	5.2500	4.7300	4.8000	+18.519%	168	1,304	-2.083%
2026-08-17	3.5000	4.0700	3.5000	4.0500	-6.250%	102	1,366	+16.049%
2026-08-14	4.3100	4.7500	4.2500	4.3200	-0.461%	52	1,333	+8.796%
2026-08-13	4.4300	4.6000	4.1500	4.3400	+3.828%	31	1,314	+8.295%
2026-08-12	4.9000	4.9000	4.1800	4.1800	-20.683%	53	1,314	+12.440%
2026-08-11	5.7400	6.5500	5.2400	5.2700	-20.990%	76	1,314	-10.816%
2026-08-10	5.9500	6.6700	5.9500	6.6700	+7.235%	65	1,264	-29.535%
2026-08-07	7.2500	7.2500	6.1500	6.2200	-20.256%	40	1,280	-24.437%
2026-08-06	7.0000	7.8500	6.3600	7.8000	+4.000%	174	1,286	-39.744%
2026-08-05	8.4000	8.4000	7.4500	7.5000	+2.041%	16	1,237	-37.333%
2026-08-04	7.7000	8.2500	7.3500	7.3500	-23.834%	144	1,234	-36.054%
2026-08-03	10.2500	10.3300	9.6500	9.6500	-16.450%	11	1,171	-51.295%
2026-07-31	11.9300	12.0500	11.4500	11.5500	-7.968%	91	1,170	-59.307%
2026-07-30	12.9000	12.9500	12.1500	12.5500	-10.229%	111	1,148	-62.550%
2026-07-29	13.3300	13.9800	12.8000	13.9800	+5.909%	10	1,061	-66.381%
2026-07-28	14.1000	14.1700	12.4000	13.2000	+5.347%	20	1,058	-64.394%
2026-07-27	12.4000	12.6200	12.4000	12.5300	-5.434%	12	1,066	-62.490%
2026-07-24	12.1200	13.2500	12.1200	13.2500	+10.417%	23	1,060	-64.528%
2026-07-23	11.3900	12.6100	11.3000	12.0000	+6.195%	36	1,042	-60.833%
2026-07-22	10.6200	11.3000	10.6200	11.3000	+4.727%	21	1,021	-58.407%
2026-07-21	12.1500	12.1500	10.3100	10.7900	-11.990%	42	1,013	-56.441%
2026-07-20	12.0500	13.2800	12.0500	12.2600	-6.412%	32	998	-61.664%
2026-07-17	14.0100	14.0100	11.9800	13.1000	-9.780%	48	995	-64.122%
2026-07-16	12.0500	15.0000	11.1500	14.5200	+54.140%	189	972	-67.631%
2026-07-15	9.0400	9.7000	9.0000	9.4200	+8.276%	22	999	-50.106%
2026-07-14	8.5700	8.7000	8.5300	8.7000	-9.375%	57	990	-45.977%
2026-07-13	8.8000	9.6000	8.5600	9.6000	+18.081%	100	970	-51.042%
2026-07-10	8.8000	8.8000	8.1300	8.1300	+0.743%	767	961	-42.189%
2026-07-09	8.2300	8.2300	8.0700	8.0700	+0.248%	3	599	-41.760%
2026-07-08	8.0500	8.0500	8.0500	8.0500	-0.617%	1	596	-41.615%
2026-07-07	8.2000	8.2000	8.0000	8.1000	+16.547%	31	595	-41.975%
2026-07-06	7.1900	7.1900	6.9500	6.9500	-0.144%	5	568	-32.374%
2026-07-02	5.9300	6.9600	5.9300	6.9600	+22.105%	5	569	-32.471%
2026-07-01	6.1500	6.3000	5.7000	5.7000	-5.785%	14	569	-17.544%
2026-06-30	6.0500	6.0500	6.0500	6.0500	-6.202%	1	566	-22.314%
2026-06-29	8.0000	8.0200	6.4500	6.4500	-31.016%	62	567	-27.132%
2026-06-26	8.9200	9.3500	8.9200	9.3500	-14.377%	3	547	-49.733%
2026-06-25	10.8700	12.0000	10.7800	10.9200	+2.922%	91	546	-56.960%
2026-06-24	10.0000	10.6100	10.0000	10.6100	+19.213%	21	495	-55.702%
2026-06-23	8.9000	8.9000	8.9000	8.9000	-1.111%	10	482	-47.191%
2026-06-22	7.7000	9.3200	7.7000	9.0000	+7.527%	36	482	-47.778%
2026-06-18	7.4400	8.6400	7.4400	8.3700	+11.600%	15	442	-43.847%
2026-06-15	7.8000	7.9500	7.5000	7.5000	-15.062%	9	442	-37.333%
2026-06-12	8.0000	8.9400	8.0000	8.8300	+26.143%	47	443	-46.772%
2026-06-11	7.4800	7.4800	7.0000	7.0000	-8.497%	14	443	-32.857%
2026-06-10	8.2000	8.2000	7.6500	7.6500	-7.273%	7	442	-38.562%
2026-06-09	6.2500	8.3200	6.2500	8.2500	+17.857%	49	435	-43.030%
2026-06-08	7.0000	7.0000	7.0000	7.0000	-9.444%	1	388	-32.857%
2026-06-05	7.0100	7.7300	6.8000	7.7300	+35.614%	6	388	-39.198%
2026-06-04	6.1000	6.1000	5.5000	5.7000	-1.724%	22	382	-17.544%
2026-06-03	5.7700	5.9300	5.7500	5.8000	+12.621%	13	362	-18.966%
2026-06-02	5.5000	5.5000	5.1500	5.1500	-18.254%	9	360	-8.738%
2026-06-01	6.6000	6.6000	6.3000	6.3000	+8.621%	6	360	-25.397%
2026-05-29	5.6600	6.1000	5.4100	5.8000	+45.000%	14	354	-18.966%
2026-05-28	4.4500	4.4500	3.8200	4.0000	-4.077%	24	348	+17.500%
2026-05-27	4.2500	4.6000	4.1700	4.1700	-8.352%	25	362	+12.710%
2026-05-26	4.7400	4.7400	4.2600	4.5500	-22.881%	20	351	+3.297%
2026-05-22	6.2500	6.2500	5.8300	5.9000	-15.714%	154	350	-20.339%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-10.256%	3	350	-32.857%
2026-05-20	8.5000	8.5000	7.8000	7.8000	-18.750%	161	350	-39.744%
2026-05-19	9.5500	9.9800	9.5500	9.6000	+3.226%	7	203	-51.042%
2026-05-18	8.6000	9.7300	8.6000	9.3000	-5.102%	7	203	-49.462%
2026-05-15	9.9000	9.9000	9.6500	9.8000	+8.527%	106	203	-52.041%
2026-05-14	10.2100	10.2100	9.0300	9.0300	-14.811%	5	299	-47.951%
2026-05-13	11.7200	11.7200	10.6000	10.6000	-10.924%	10	297	-55.660%
2026-05-12	11.2000	11.9500	11.2000	11.9000	+14.094%	5	297	-60.504%
2026-05-11	10.3500	10.5000	10.2500	10.4300	-12.353%	28	297	-54.938%
2026-05-08	13.2500	13.2500	11.9000	11.9000	-12.371%	7	286	-60.504%
2026-05-07	11.9900	13.6800	11.9900	13.5800	+13.640%	8	281	-65.390%
2026-05-06	11.9500	11.9500	11.9500	11.9500	-13.781%	1	277	-60.669%
2026-05-05	12.4000	13.8600	12.4000	13.8600	+17.657%	20	276	-66.089%
2026-05-04	11.6500	11.8400	11.6500	11.7800	+3.515%	10	273	-60.102%
2026-05-01	11.4000	11.4000	11.0000	11.3800	+3.455%	44	248	-58.699%
2026-04-30	11.4000	11.4000	10.7000	11.0000	-9.465%	83	248	-57.273%
2026-04-29	11.7000	12.2500	11.7000	12.1500	+8.482%	109	245	-61.317%
2026-04-28	11.2000	11.2000	11.2000	11.2000	+8.213%	1	140	-58.036%
2026-04-27	10.6800	10.6800	10.3500	10.3500	+4.125%	24	139	-54.589%
2026-04-24	9.9400	9.9400	9.9400	9.9400	-1.584%	2	122	-52.716%
2026-04-23	9.7400	10.1000	9.7400	10.1000	+8.602%	4	120	-53.465%
2026-04-22	9.2100	9.4000	9.2000	9.3000	-8.824%	5	121	-49.462%
2026-04-21	9.8000	10.4400	9.5000	10.2000	+0.592%	34	131	-53.922%
2026-04-20	11.7600	11.7600	10.1400	10.1400	+15.621%	39	131	-53.649%
2026-04-17	8.7000	8.8500	8.4000	8.7700	+6.951%	18	112	-46.408%
2026-04-16	8.6000	8.6000	8.2000	8.2000	-9.890%	2	124	-42.683%
2026-04-15	9.0500	9.1000	9.0500	9.1000	+1.676%	6	123	-48.352%
2026-04-14	7.3500	8.9500	7.3500	8.9500	+21.769%	55	122	-47.486%
2026-04-13	7.0000	7.3500	7.0000	7.3500	-10.366%	6	100	-36.054%
2026-04-10	8.2000	8.2000	8.2000	8.2000	+3.275%	2	96	-42.683%
2026-04-09	7.9400	7.9400	7.9400	7.9400	+3.117%	1	96	-40.806%
2026-04-08	8.0000	8.0000	7.7000	7.7000	-18.172%	2	95	-38.961%
2026-04-02	9.4100	9.4100	9.4100	9.4100	-6.832%	6	90	-50.053%
2026-04-01	10.2000	10.2000	9.7100	10.1000	-22.427%	8	90	-53.465%
2026-03-30	11.6500	13.0200	11.6500	13.0200	+15.018%	24	84	-63.902%
2026-03-27	11.3200	11.3200	11.3200	11.3200	+20.426%	3	70	-58.481%
2026-03-26	9.4000	9.4000	9.4000	9.4000	-3.590%	7	67	-50.000%
2026-03-24	9.7500	9.7500	9.7500	9.7500	+1.351%	1	60	-51.795%
2026-03-23	9.6200	9.6200	9.6200	9.6200	+6.298%	1	59	-51.143%
2026-03-20	9.0500	9.0500	9.0500	9.0500	-1.630%	1	58	-48.066%
2026-03-19	9.8200	9.8200	9.2000	9.2000	-8.458%	6	57	-48.913%
2026-03-16	10.0500	10.0500	10.0500	10.0500	-1.951%	1	63	-53.234%
2026-03-12	10.2500	10.2500	10.2500	10.2500	-2.381%	1	63	-54.146%
2026-03-06	9.5000	10.5000	9.1500	10.5000	+10.759%	19	62	-55.238%
2026-03-05	9.5000	9.5000	9.4800	9.4800	+15.610%	2	49	-50.422%
2026-03-04	8.6500	8.6700	8.2000	8.2000	-13.593%	3	48	-42.683%
2026-03-03	9.4900	9.4900	9.4900	9.4900	-18.190%	1	48	-50.474%
2026-02-18	11.5000	11.6000	11.5000	11.6000	-11.111%	6	48	-59.483%
2026-02-12	12.3900	13.0500	12.3900	13.0500	+18.636%	5	48	-63.985%
2026-02-11	11.0000	11.0000	11.0000	11.0000	+10.553%	1	45	-57.273%
2026-02-09	9.7000	10.0000	9.7000	9.9500	-7.442%	11	44	-52.764%
2026-02-05	10.7500	10.7500	10.7500	10.7500	+6.436%	1	39	-56.279%
2026-02-04	10.1000	10.1000	10.1000	10.1000	+29.820%	1	38	-53.465%
2026-01-30	7.7800	7.7800	7.7800	7.7800	-30.844%	25	37	-39.589%
2026-01-15	11.2500	11.2500	11.2500	11.2500	-7.025%	1	12	-58.222%
2026-01-14	12.1000	12.1000	12.1000	12.1000	+2.979%	2	11	-61.157%
2026-01-13	11.6000	11.7500	11.6000	11.7500	-0.844%	4	9	-60.000%
2026-01-12	11.8000	11.8500	11.8000	11.8500	-11.435%	8	9	-60.338%
2026-01-07	13.3800	13.3800	13.3800	13.3800	0.000%	1	1	-64.873%

.dark-mode .xdqrP6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xdqrP6{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P60ASTS Oct 16 2026 60.00 Put (ASTS261016P00060000)option OPRA

ASTS20261016P60
ASTS Oct 16 2026 60.00 Put (ASTS261016P00060000)
option OPRA