Dark

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

EOD

Oct 1, 2026

8.85+28.261%(+1.95)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.8000	8.8500	7.4200	8.8500	+28.261%	124	5,436	0.000%
2026-09-30	6.4700	6.9000	5.2000	6.9000	-7.383%	83	5,528	+28.261%
2026-09-29	4.1500	7.9500	4.0700	7.4500	+27.133%	46	5,566	+18.792%
2026-09-28	6.5000	6.6500	5.8600	5.8600	-6.240%	36	5,564	+51.024%
2026-09-25	6.0000	6.3000	5.4100	6.2500	+2.459%	2,091	5,570	+41.600%
2026-09-24	7.9000	8.2700	6.0000	6.1000	-15.278%	21	3,636	+45.082%
2026-09-23	5.9900	7.2000	5.6500	7.2000	+32.353%	127	3,646	+22.917%
2026-09-22	6.7500	6.7500	4.7600	5.4400	-16.049%	63	3,629	+62.684%
2026-09-21	6.6000	6.9400	6.3000	6.4800	-25.432%	113	3,622	+36.574%
2026-09-18	6.0600	8.9200	6.0600	8.6900	+39.040%	59	3,614	+1.841%
2026-09-17	6.6600	6.7200	5.6800	6.2500	-28.161%	5,459	3,605	+41.600%
2026-09-16	8.5200	9.4500	8.3500	8.7000	0.000%	131	5,020	+1.724%
2026-09-15	7.8800	9.3300	7.8800	8.7000	+6.748%	1,102	5,072	+1.724%
2026-09-14	9.2200	9.2200	7.5000	8.1500	-2.395%	71	5,493	+8.589%
2026-09-11	7.9000	8.9000	7.9000	8.3500	-1.765%	52	5,492	+5.988%
2026-09-10	7.8000	8.5000	6.5500	8.5000	+14.865%	2,038	5,511	+4.118%
2026-09-09	6.2000	7.4000	6.2000	7.4000	+27.586%	235	6,878	+19.595%
2026-09-08	6.6600	6.6600	5.5500	5.8000	-24.183%	101	6,895	+52.586%
2026-09-04	7.0000	8.0000	6.2100	7.6500	-1.290%	1,322	6,488	+15.686%
2026-09-03	7.6000	8.3500	7.3000	7.7500	-1.774%	180	6,488	+14.194%
2026-09-02	9.9700	9.9700	7.5000	7.8900	-30.911%	1,151	6,547	+12.167%
2026-09-01	11.0500	11.5200	11.0500	11.4200	+20.211%	39	7,389	-22.504%
2026-08-31	10.6500	10.7600	9.5000	9.5000	-11.215%	1,547	7,381	-6.842%
2026-08-28	9.4000	10.7900	9.0500	10.7000	+18.889%	186	7,880	-17.290%
2026-08-27	9.6300	9.6300	9.0000	9.0000	-10.000%	38	7,899	-1.667%
2026-08-26	9.4100	10.1500	9.1500	10.0000	+12.486%	23	7,908	-11.500%
2026-08-25	8.6000	9.5300	8.6000	8.8900	+2.067%	124	7,903	-0.450%
2026-08-24	7.0000	8.7200	7.0000	8.7100	+28.088%	160	7,890	+1.607%
2026-08-21	7.0500	7.5700	5.9500	6.8000	-16.049%	87	7,894	+30.147%
2026-08-20	7.6900	8.7000	7.6900	8.1000	+9.756%	120	7,857	+9.259%
2026-08-19	7.5000	8.4400	7.3800	7.3800	+4.979%	30	7,812	+19.919%
2026-08-18	7.5000	7.7000	6.9000	7.0300	+15.246%	452	7,807	+25.889%
2026-08-17	6.0000	6.2000	5.3500	6.1000	-1.771%	32	7,735	+45.082%
2026-08-14	6.3300	6.9000	6.2100	6.2100	-2.969%	113	7,720	+42.512%
2026-08-13	6.4600	6.6400	6.2500	6.4000	+4.065%	37	7,656	+38.281%
2026-08-12	6.7500	6.8700	6.1000	6.1500	-18.000%	126	7,656	+43.902%
2026-08-11	8.1500	8.8600	7.5000	7.5000	-16.667%	44	7,620	+18.000%
2026-08-10	8.3000	9.0000	8.0000	9.0000	+4.651%	35	7,603	-1.667%
2026-08-07	9.6000	9.6000	8.6000	8.6000	-16.505%	5	7,584	+2.907%
2026-08-06	10.7500	10.7500	8.7900	10.3000	-1.435%	11	7,584	-14.078%
2026-08-05	10.2500	10.5700	10.1000	10.4500	+6.091%	8	7,585	-15.311%
2026-08-04	10.0100	10.6800	9.8200	9.8500	-20.436%	7,119	7,585	-10.152%
2026-08-03	13.2200	13.2200	12.1500	12.3800	-21.397%	7	925	-28.514%
2026-07-30	16.0500	16.2200	15.7500	15.7500	-13.223%	4	918	-43.810%
2026-07-29	14.7500	18.1500	14.7500	18.1500	+10.334%	103	916	-51.240%
2026-07-28	17.7500	17.7500	15.7500	16.4500	+3.982%	54	843	-46.201%
2026-07-27	15.9600	15.9600	15.8200	15.8200	-4.121%	3	886	-44.058%
2026-07-24	15.9000	16.5000	15.9000	16.5000	+8.624%	27	887	-46.364%
2026-07-23	13.7500	15.6500	13.7500	15.1900	+4.759%	26	906	-41.738%
2026-07-22	13.4200	14.5000	13.4200	14.5000	+5.455%	9	886	-38.966%
2026-07-21	14.3400	14.3400	13.3500	13.7500	-16.363%	25	884	-35.636%
2026-07-20	15.8300	16.5400	15.8300	16.4400	+4.713%	84	881	-46.168%
2026-07-17	17.9000	17.9000	15.1000	15.7000	-12.778%	64	799	-43.631%
2026-07-16	15.2000	18.5400	15.2000	18.0000	+46.580%	81	761	-50.833%
2026-07-15	11.9000	12.7500	11.9000	12.2800	+11.131%	174	805	-27.932%
2026-07-14	11.1000	11.2700	10.5800	11.0500	-9.426%	53	955	-19.910%
2026-07-13	11.3500	12.3000	11.1000	12.2000	+13.594%	80	920	-27.459%
2026-07-10	10.7400	10.7400	10.7400	10.7400	+5.813%	1	906	-17.598%
2026-07-09	10.8800	10.9900	10.1500	10.1500	-3.883%	404	905	-12.808%
2026-07-08	10.5600	10.5600	10.5600	10.5600	+0.095%	2	507	-16.193%
2026-07-07	10.2000	10.5500	10.1000	10.5500	+14.674%	29	505	-16.114%
2026-07-06	8.9800	9.2400	8.9800	9.2000	+0.656%	4	481	-3.804%
2026-07-02	8.1000	9.1400	8.1000	9.1400	+21.867%	4	477	-3.173%
2026-07-01	8.3000	8.3000	7.5000	7.5000	-5.063%	13	477	+18.000%
2026-06-30	8.5000	8.5000	7.8500	7.9000	-5.389%	35	471	+12.025%
2026-06-29	10.7200	10.7200	8.3500	8.3500	-30.067%	86	468	+5.988%
2026-06-26	12.0800	12.0800	11.4500	11.9400	-12.974%	28	451	-25.879%
2026-06-25	14.0100	14.7500	13.5600	13.7200	+2.618%	247	447	-35.496%
2026-06-24	12.6500	13.5300	12.6500	13.3700	+13.305%	43	329	-33.807%
2026-06-23	11.9500	11.9500	11.1700	11.8000	+1.288%	16	308	-25.000%
2026-06-22	10.2200	11.8600	10.2200	11.6500	+10.741%	40	294	-24.034%
2026-06-18	10.8000	10.8000	10.3000	10.5200	+5.200%	25	267	-15.875%
2026-06-16	10.1000	10.1000	10.0000	10.0000	+7.759%	4	267	-11.500%
2026-06-15	10.5400	10.5400	9.2800	9.2800	-13.271%	3	264	-4.634%
2026-06-12	11.0000	11.1500	10.7000	10.7000	+10.423%	15	264	-17.290%
2026-06-10	9.6900	9.6900	9.6900	9.6900	-4.720%	5	250	-8.669%
2026-06-09	10.3500	10.5300	10.1700	10.1700	+12.749%	8	250	-12.979%
2026-06-08	8.9200	9.3600	8.9200	9.0200	-5.451%	53	246	-1.885%
2026-06-05	8.4300	9.8400	8.4300	9.5400	+32.500%	38	197	-7.233%
2026-06-04	8.0000	8.1500	7.2000	7.2000	+8.108%	23	185	+22.917%
2026-06-02	7.0000	7.0000	6.4500	6.6600	-14.615%	6	175	+32.883%
2026-06-01	8.5500	8.5500	7.8000	7.8000	+7.586%	8	180	+13.462%
2026-05-29	7.0000	8.1500	7.0000	7.2500	+35.514%	52	174	+22.069%
2026-05-28	5.4200	5.4500	5.3500	5.3500	+0.943%	8	210	+65.421%
2026-05-27	5.7000	5.7500	5.2500	5.3000	-9.864%	27	211	+66.981%
2026-05-26	6.0000	6.4000	5.3100	5.8800	-26.957%	31	219	+50.510%
2026-05-22	7.9300	8.0500	7.4000	8.0500	-12.500%	26	224	+9.938%
2026-05-21	9.9000	9.9500	9.1000	9.2000	-14.419%	14	220	-3.804%
2026-05-20	10.7500	10.7500	10.7500	10.7500	+0.939%	2	220	-17.674%
2026-05-19	12.2500	12.2500	10.6500	10.6500	-8.190%	7	177	-16.901%
2026-05-18	10.6300	12.1500	10.6300	11.6000	+1.933%	71	177	-23.707%
2026-05-15	11.3000	11.3800	11.3000	11.3800	+0.708%	3	177	-22.232%
2026-05-14	13.1000	13.1000	11.3000	11.3000	-20.702%	10	176	-21.681%
2026-05-12	14.5000	14.7300	14.2400	14.2500	+11.765%	31	150	-37.895%
2026-05-11	12.6400	12.9500	12.5500	12.7500	-21.393%	59	150	-30.588%
2026-05-07	16.2200	16.2200	16.2200	16.2200	+9.966%	1	146	-45.438%
2026-05-06	14.7500	14.7500	14.7500	14.7500	-10.984%	1	145	-40.000%
2026-05-05	16.0000	16.8000	16.0000	16.5700	+18.442%	5	145	-46.590%
2026-05-01	13.7000	13.9900	13.7000	13.9900	+2.117%	4	136	-36.741%
2026-04-30	13.9500	13.9500	13.7000	13.7000	-9.272%	4	136	-35.401%
2026-04-29	14.6500	15.4500	14.6500	15.1000	+5.226%	41	137	-41.391%
2026-04-28	14.3500	14.3500	14.3500	14.3500	+9.125%	1	126	-38.328%
2026-04-27	13.3200	13.3200	13.1500	13.1500	+1.154%	8	126	-32.700%
2026-04-24	12.5700	13.0000	12.4100	13.0000	+5.178%	3	126	-31.923%
2026-04-23	12.0500	12.5500	12.0500	12.3600	+9.284%	15	125	-28.398%
2026-04-22	11.3100	11.3100	11.3100	11.3100	-11.710%	1	125	-21.751%
2026-04-21	12.2600	12.8100	12.2600	12.8100	-0.543%	6	129	-30.913%
2026-04-20	13.3200	13.6300	12.7000	12.8800	+18.274%	10	129	-31.289%
2026-04-17	10.5900	11.1300	10.5200	10.8900	+6.452%	7	123	-18.733%
2026-04-16	10.6000	10.6000	10.2300	10.2300	-11.429%	11	122	-13.490%
2026-04-15	11.1000	11.5500	11.1000	11.5500	+8.451%	5	123	-23.377%
2026-04-14	9.7700	10.6500	9.7000	10.6500	+15.135%	7	119	-16.901%
2026-04-13	9.0000	9.2500	9.0000	9.2500	-7.960%	18	112	-4.324%
2026-04-10	10.1000	10.1000	10.0500	10.0500	-1.663%	4	104	-11.940%
2026-04-09	10.2200	10.2200	10.2200	10.2200	+2.200%	4	104	-13.405%
2026-04-08	9.9500	10.0000	9.9500	10.0000	-7.063%	2	102	-11.500%
2026-04-07	10.7600	10.7600	10.7600	10.7600	+2.281%	2	100	-17.751%
2026-04-06	10.4500	10.5200	10.4500	10.5200	-5.650%	3	102	-15.875%
2026-04-02	11.1500	11.1500	11.1500	11.1500	-4.782%	2	103	-20.628%
2026-04-01	11.7500	11.7500	11.6700	11.7100	-23.414%	10	103	-24.424%
2026-03-30	14.0000	15.2900	14.0000	15.2900	+14.104%	27	93	-42.119%
2026-03-27	13.4000	13.4000	13.4000	13.4000	+16.725%	1	71	-33.955%
2026-03-20	11.1500	11.4800	11.0800	11.4800	-5.670%	3	71	-22.909%
2026-03-13	12.1700	12.1700	12.1700	12.1700	-4.173%	1	69	-27.280%
2026-03-12	12.7000	12.7000	12.7000	12.7000	+8.085%	1	69	-30.315%
2026-03-05	11.7500	11.7500	11.7500	11.7500	+14.746%	1	69	-24.681%
2026-03-04	10.1000	10.2400	10.1000	10.2400	-29.282%	2	69	-13.574%
2026-02-20	14.4800	14.4800	14.4800	14.4800	+2.477%	1	69	-38.881%
2026-02-18	14.1300	14.1300	14.1300	14.1300	-9.249%	2	69	-37.367%
2026-02-12	15.5000	15.5700	15.5000	15.5700	+67.780%	2	69	-43.160%
2026-01-30	9.2800	9.2800	9.2800	9.2800	-7.570%	25	70	-4.634%
2026-01-29	9.7000	10.0400	9.7000	10.0400	-11.542%	2	45	-11.853%
2026-01-27	11.3500	11.3500	11.3500	11.3500	-10.630%	9	45	-22.026%
2026-01-21	13.0200	13.0200	12.7000	12.7000	-10.184%	24	37	-30.315%
2026-01-13	13.9800	14.1400	13.9800	14.1400	-0.212%	2	25	-37.412%
2026-01-09	14.1700	14.1700	14.1700	14.1700	-7.987%	6	24	-37.544%
2026-01-07	15.4000	15.4000	15.4000	15.4000	0.000%	20	20	-42.532%

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