Dark

ASTS20261016P65
ASTS Oct 16 2026 65.00 Put (ASTS261016P00065000)
option OPRA

EOD

Aug 10, 2026

9.00+4.651%(+0.40)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.3000	9.0000	8.0000	9.0000	+4.651%	35	7,603	0.000%
2026-08-07	9.6000	9.6000	8.6000	8.6000	-16.505%	5	7,584	+4.651%
2026-08-06	10.7500	10.7500	8.7900	10.3000	-1.435%	11	7,584	-12.621%
2026-08-05	10.2500	10.5700	10.1000	10.4500	+6.091%	8	7,585	-13.876%
2026-08-04	10.0100	10.6800	9.8200	9.8500	-20.436%	7,119	7,585	-8.629%
2026-08-03	13.2200	13.2200	12.1500	12.3800	-21.397%	7	925	-27.302%
2026-07-30	16.0500	16.2200	15.7500	15.7500	-13.223%	4	918	-42.857%
2026-07-29	14.7500	18.1500	14.7500	18.1500	+10.334%	103	916	-50.413%
2026-07-28	17.7500	17.7500	15.7500	16.4500	+3.982%	54	843	-45.289%
2026-07-27	15.9600	15.9600	15.8200	15.8200	-4.121%	3	886	-43.110%
2026-07-24	15.9000	16.5000	15.9000	16.5000	+8.624%	27	887	-45.455%
2026-07-23	13.7500	15.6500	13.7500	15.1900	+4.759%	26	906	-40.750%
2026-07-22	13.4200	14.5000	13.4200	14.5000	+5.455%	9	886	-37.931%
2026-07-21	14.3400	14.3400	13.3500	13.7500	-16.363%	25	884	-34.545%
2026-07-20	15.8300	16.5400	15.8300	16.4400	+4.713%	84	881	-45.255%
2026-07-17	17.9000	17.9000	15.1000	15.7000	-12.778%	64	799	-42.675%
2026-07-16	15.2000	18.5400	15.2000	18.0000	+46.580%	81	761	-50.000%
2026-07-15	11.9000	12.7500	11.9000	12.2800	+11.131%	174	805	-26.710%
2026-07-14	11.1000	11.2700	10.5800	11.0500	-9.426%	53	955	-18.552%
2026-07-13	11.3500	12.3000	11.1000	12.2000	+13.594%	80	920	-26.230%
2026-07-10	10.7400	10.7400	10.7400	10.7400	+5.813%	1	906	-16.201%
2026-07-09	10.8800	10.9900	10.1500	10.1500	-3.883%	404	905	-11.330%
2026-07-08	10.5600	10.5600	10.5600	10.5600	+0.095%	2	507	-14.773%
2026-07-07	10.2000	10.5500	10.1000	10.5500	+14.674%	29	505	-14.692%
2026-07-06	8.9800	9.2400	8.9800	9.2000	+0.656%	4	481	-2.174%
2026-07-02	8.1000	9.1400	8.1000	9.1400	+21.867%	4	477	-1.532%
2026-07-01	8.3000	8.3000	7.5000	7.5000	-5.063%	13	477	+20.000%
2026-06-30	8.5000	8.5000	7.8500	7.9000	-5.389%	35	471	+13.924%
2026-06-29	10.7200	10.7200	8.3500	8.3500	-30.067%	86	468	+7.784%
2026-06-26	12.0800	12.0800	11.4500	11.9400	-12.974%	28	451	-24.623%
2026-06-25	14.0100	14.7500	13.5600	13.7200	+2.618%	247	447	-34.402%
2026-06-24	12.6500	13.5300	12.6500	13.3700	+13.305%	43	329	-32.685%
2026-06-23	11.9500	11.9500	11.1700	11.8000	+1.288%	16	308	-23.729%
2026-06-22	10.2200	11.8600	10.2200	11.6500	+10.741%	40	294	-22.747%
2026-06-18	10.8000	10.8000	10.3000	10.5200	+5.200%	25	267	-14.449%
2026-06-16	10.1000	10.1000	10.0000	10.0000	+7.759%	4	267	-10.000%
2026-06-15	10.5400	10.5400	9.2800	9.2800	-13.271%	3	264	-3.017%
2026-06-12	11.0000	11.1500	10.7000	10.7000	+10.423%	15	264	-15.888%
2026-06-10	9.6900	9.6900	9.6900	9.6900	-4.720%	5	250	-7.121%
2026-06-09	10.3500	10.5300	10.1700	10.1700	+12.749%	8	250	-11.504%
2026-06-08	8.9200	9.3600	8.9200	9.0200	-5.451%	53	246	-0.222%
2026-06-05	8.4300	9.8400	8.4300	9.5400	+32.500%	38	197	-5.660%
2026-06-04	8.0000	8.1500	7.2000	7.2000	+8.108%	23	185	+25.000%
2026-06-02	7.0000	7.0000	6.4500	6.6600	-14.615%	6	175	+35.135%
2026-06-01	8.5500	8.5500	7.8000	7.8000	+7.586%	8	180	+15.385%
2026-05-29	7.0000	8.1500	7.0000	7.2500	+35.514%	52	174	+24.138%
2026-05-28	5.4200	5.4500	5.3500	5.3500	+0.943%	8	210	+68.224%
2026-05-27	5.7000	5.7500	5.2500	5.3000	-9.864%	27	211	+69.811%
2026-05-26	6.0000	6.4000	5.3100	5.8800	-26.957%	31	219	+53.061%
2026-05-22	7.9300	8.0500	7.4000	8.0500	-12.500%	26	224	+11.801%
2026-05-21	9.9000	9.9500	9.1000	9.2000	-14.419%	14	220	-2.174%
2026-05-20	10.7500	10.7500	10.7500	10.7500	+0.939%	2	220	-16.279%
2026-05-19	12.2500	12.2500	10.6500	10.6500	-8.190%	7	177	-15.493%
2026-05-18	10.6300	12.1500	10.6300	11.6000	+1.933%	71	177	-22.414%
2026-05-15	11.3000	11.3800	11.3000	11.3800	+0.708%	3	177	-20.914%
2026-05-14	13.1000	13.1000	11.3000	11.3000	-20.702%	10	176	-20.354%
2026-05-12	14.5000	14.7300	14.2400	14.2500	+11.765%	31	150	-36.842%
2026-05-11	12.6400	12.9500	12.5500	12.7500	-21.393%	59	150	-29.412%
2026-05-07	16.2200	16.2200	16.2200	16.2200	+9.966%	1	146	-44.513%
2026-05-06	14.7500	14.7500	14.7500	14.7500	-10.984%	1	145	-38.983%
2026-05-05	16.0000	16.8000	16.0000	16.5700	+18.442%	5	145	-45.685%
2026-05-01	13.7000	13.9900	13.7000	13.9900	+2.117%	4	136	-35.668%
2026-04-30	13.9500	13.9500	13.7000	13.7000	-9.272%	4	136	-34.307%
2026-04-29	14.6500	15.4500	14.6500	15.1000	+5.226%	41	137	-40.397%
2026-04-28	14.3500	14.3500	14.3500	14.3500	+9.125%	1	126	-37.282%
2026-04-27	13.3200	13.3200	13.1500	13.1500	+1.154%	8	126	-31.559%
2026-04-24	12.5700	13.0000	12.4100	13.0000	+5.178%	3	126	-30.769%
2026-04-23	12.0500	12.5500	12.0500	12.3600	+9.284%	15	125	-27.184%
2026-04-22	11.3100	11.3100	11.3100	11.3100	-11.710%	1	125	-20.424%
2026-04-21	12.2600	12.8100	12.2600	12.8100	-0.543%	6	129	-29.742%
2026-04-20	13.3200	13.6300	12.7000	12.8800	+18.274%	10	129	-30.124%
2026-04-17	10.5900	11.1300	10.5200	10.8900	+6.452%	7	123	-17.355%
2026-04-16	10.6000	10.6000	10.2300	10.2300	-11.429%	11	122	-12.023%
2026-04-15	11.1000	11.5500	11.1000	11.5500	+8.451%	5	123	-22.078%
2026-04-14	9.7700	10.6500	9.7000	10.6500	+15.135%	7	119	-15.493%
2026-04-13	9.0000	9.2500	9.0000	9.2500	-7.960%	18	112	-2.703%
2026-04-10	10.1000	10.1000	10.0500	10.0500	-1.663%	4	104	-10.448%
2026-04-09	10.2200	10.2200	10.2200	10.2200	+2.200%	4	104	-11.937%
2026-04-08	9.9500	10.0000	9.9500	10.0000	-7.063%	2	102	-10.000%
2026-04-07	10.7600	10.7600	10.7600	10.7600	+2.281%	2	100	-16.357%
2026-04-06	10.4500	10.5200	10.4500	10.5200	-5.650%	3	102	-14.449%
2026-04-02	11.1500	11.1500	11.1500	11.1500	-4.782%	2	103	-19.283%
2026-04-01	11.7500	11.7500	11.6700	11.7100	-23.414%	10	103	-23.143%
2026-03-30	14.0000	15.2900	14.0000	15.2900	+14.104%	27	93	-41.138%
2026-03-27	13.4000	13.4000	13.4000	13.4000	+16.725%	1	71	-32.836%
2026-03-20	11.1500	11.4800	11.0800	11.4800	-5.670%	3	71	-21.603%
2026-03-13	12.1700	12.1700	12.1700	12.1700	-4.173%	1	69	-26.048%
2026-03-12	12.7000	12.7000	12.7000	12.7000	+8.085%	1	69	-29.134%
2026-03-05	11.7500	11.7500	11.7500	11.7500	+14.746%	1	69	-23.404%
2026-03-04	10.1000	10.2400	10.1000	10.2400	-29.282%	2	69	-12.109%
2026-02-20	14.4800	14.4800	14.4800	14.4800	+2.477%	1	69	-37.845%
2026-02-18	14.1300	14.1300	14.1300	14.1300	-9.249%	2	69	-36.306%
2026-02-12	15.5000	15.5700	15.5000	15.5700	+67.780%	2	69	-42.197%
2026-01-30	9.2800	9.2800	9.2800	9.2800	-7.570%	25	70	-3.017%
2026-01-29	9.7000	10.0400	9.7000	10.0400	-11.542%	2	45	-10.359%
2026-01-27	11.3500	11.3500	11.3500	11.3500	-10.630%	9	45	-20.705%
2026-01-21	13.0200	13.0200	12.7000	12.7000	-10.184%	24	37	-29.134%
2026-01-13	13.9800	14.1400	13.9800	14.1400	-0.212%	2	25	-36.351%
2026-01-09	14.1700	14.1700	14.1700	14.1700	-7.987%	6	24	-36.486%
2026-01-07	15.4000	15.4000	15.4000	15.4000	0.000%	20	20	-41.558%

.dark-mode .gRMzhd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRMzhd{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P65ASTS Oct 16 2026 65.00 Put (ASTS261016P00065000)option OPRA

ASTS20261016P65
ASTS Oct 16 2026 65.00 Put (ASTS261016P00065000)
option OPRA