Dark

ASTS20261016P70
ASTS Oct 16 2026 70.00 Put (ASTS261016P00070000)
option OPRA

EOD

Aug 10, 2026

12.05+6.074%(+0.69)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.3500	12.2900	11.3500	12.0500	+6.074%	87	930	0.000%
2026-08-07	11.7400	11.7400	11.1500	11.3600	-10.198%	7	910	+6.074%
2026-08-06	13.0000	13.0000	11.1200	12.6500	-3.361%	10	905	-4.743%
2026-08-05	13.1800	13.3200	13.0900	13.0900	+3.642%	7	907	-7.945%
2026-08-04	13.1800	13.7200	12.5000	12.6300	-19.452%	27	901	-4.592%
2026-08-03	15.8500	15.8500	15.2000	15.6800	-10.400%	12	906	-23.151%
2026-07-31	18.5100	18.5100	17.5000	17.5000	-6.915%	3	913	-31.143%
2026-07-30	20.0300	20.0300	18.8000	18.8000	-5.194%	6	912	-35.904%
2026-07-29	20.2000	20.8700	19.6000	19.8300	+3.822%	16	909	-39.233%
2026-07-28	20.8300	21.3800	19.1000	19.1000	-1.190%	20	897	-36.911%
2026-07-27	19.3300	19.3300	19.3300	19.3300	-2.669%	1	888	-37.662%
2026-07-24	18.8800	20.0000	18.8800	19.8600	+7.935%	10	887	-39.325%
2026-07-23	18.7000	19.2500	18.4000	18.4000	+6.236%	20	886	-34.511%
2026-07-22	17.3200	17.3200	17.3200	17.3200	+2.304%	2	881	-30.427%
2026-07-21	17.0500	17.0900	16.3500	16.9300	-14.278%	19	879	-28.825%
2026-07-20	20.1000	20.1000	19.7500	19.7500	+8.935%	33	870	-38.987%
2026-07-17	21.0000	21.1500	18.1300	18.1300	-17.964%	32	900	-33.536%
2026-07-16	18.5000	22.3800	17.8000	22.1000	+45.299%	94	920	-45.475%
2026-07-15	14.7900	15.8000	14.7900	15.2100	+8.643%	12	915	-20.776%
2026-07-14	13.6200	14.0200	13.6200	14.0000	-7.834%	75	915	-13.929%
2026-07-13	13.8000	15.1900	13.8000	15.1900	+15.076%	148	845	-20.671%
2026-07-10	13.0500	13.2000	13.0500	13.2000	-1.639%	21	851	-8.712%
2026-07-09	13.5500	13.5500	13.1500	13.4200	+0.149%	10	831	-10.209%
2026-07-08	12.6000	13.4000	12.6000	13.4000	+1.285%	89	827	-10.075%
2026-07-07	13.4500	13.4500	12.7000	13.2300	+14.545%	24	761	-8.919%
2026-07-06	10.4000	11.5500	10.4000	11.5500	+4.054%	5	776	+4.329%
2026-07-02	10.1600	11.1700	9.5700	11.1000	+17.460%	24	770	+8.559%
2026-07-01	10.0500	10.2500	9.4500	9.4500	-4.545%	11	770	+27.513%
2026-06-30	10.9100	10.9100	9.9000	9.9000	-7.477%	28	770	+21.717%
2026-06-29	12.8600	12.8600	10.6000	10.7000	-26.813%	11	759	+12.617%
2026-06-26	16.8800	16.8800	14.2300	14.6200	-14.403%	54	761	-17.579%
2026-06-25	17.9800	17.9800	16.6800	17.0800	+3.578%	32	754	-29.450%
2026-06-24	15.4900	16.5100	15.4900	16.4900	+14.913%	96	749	-26.925%
2026-06-23	14.4500	14.4500	13.5500	14.3500	-1.375%	24	806	-16.028%
2026-06-22	13.3000	14.5500	13.1400	14.5500	+17.056%	63	784	-17.182%
2026-06-18	13.2500	13.3400	12.4300	12.4300	+10.293%	11	761	-3.057%
2026-06-17	11.8700	11.9500	11.2700	11.2700	-9.186%	6	761	+6.921%
2026-06-16	11.8800	12.4500	11.8800	12.4100	+2.140%	3	764	-2.901%
2026-06-15	13.0700	13.0700	12.1500	12.1500	-10.989%	29	762	-0.823%
2026-06-12	12.8600	14.2000	12.8600	13.6500	+11.429%	98	761	-11.722%
2026-06-10	12.1100	12.3500	11.6500	12.2500	+0.823%	105	668	-1.633%
2026-06-09	12.1000	13.0300	12.1000	12.1500	+7.427%	13	588	-0.823%
2026-06-08	11.3100	11.3100	11.3100	11.3100	-3.333%	1	575	+6.543%
2026-06-05	10.0000	12.0900	9.8000	11.7000	+19.266%	24	575	+2.991%
2026-06-04	9.9000	10.1000	9.8100	9.8100	+6.863%	23	566	+22.834%
2026-06-03	8.9500	9.2400	8.9500	9.1800	+11.004%	13	553	+31.264%
2026-06-02	8.7000	8.7000	8.2700	8.2700	-10.884%	13	551	+45.707%
2026-06-01	10.2000	10.4100	9.2800	9.2800	+3.111%	27	556	+29.849%
2026-05-29	8.2500	10.1300	8.2500	9.0000	+36.364%	38	543	+33.889%
2026-05-28	6.7000	6.8500	6.6000	6.6000	-1.493%	6	545	+82.576%
2026-05-27	6.9000	7.4000	6.6500	6.7000	-10.547%	39	544	+79.851%
2026-05-26	7.9000	7.9000	6.4400	7.4900	-22.544%	54	541	+60.881%
2026-05-22	10.0700	10.0700	9.0000	9.6700	-12.489%	11	552	+24.612%
2026-05-21	12.1500	12.1500	11.0000	11.0500	-10.959%	24	558	+9.050%
2026-05-20	12.9500	12.9500	12.1200	12.4100	-4.096%	9	558	-2.901%
2026-05-19	14.2500	15.7500	12.9400	12.9400	-5.891%	11	478	-6.878%
2026-05-18	13.1800	14.4000	13.1700	13.7500	-4.181%	102	478	-12.364%
2026-05-15	14.7700	14.7900	14.3500	14.3500	0.000%	44	478	-16.028%
2026-05-14	14.7000	14.7000	14.1500	14.3500	-10.870%	3	455	-16.028%
2026-05-13	16.3000	16.3500	15.6900	16.1000	-8.523%	14	445	-25.155%
2026-05-12	16.7400	17.7300	16.7400	17.6000	+15.410%	10	445	-31.534%
2026-05-11	15.9000	15.9000	15.2500	15.2500	-21.432%	47	445	-20.984%
2026-05-08	19.4100	19.4100	19.4100	19.4100	+8.800%	1	445	-37.919%
2026-05-06	17.9200	17.9200	17.8400	17.8400	-9.211%	2	444	-32.455%
2026-05-05	19.1900	19.6500	19.1900	19.6500	+10.331%	3	442	-38.677%
2026-05-04	17.3300	17.8100	17.3300	17.8100	+5.385%	3	442	-32.341%
2026-05-01	16.3900	16.9500	16.3900	16.9000	+4.000%	263	202	-28.698%
2026-04-30	17.0400	17.1600	16.1600	16.2500	-8.810%	20	202	-25.846%
2026-04-29	18.4000	18.4000	17.8200	17.8200	+4.211%	9	198	-32.379%
2026-04-28	16.0000	17.1000	16.0000	17.1000	+7.210%	39	197	-29.532%
2026-04-27	16.0000	16.0000	15.9500	15.9500	+2.903%	4	172	-24.451%
2026-04-24	15.0000	15.5000	15.0000	15.5000	+5.085%	22	169	-22.258%
2026-04-23	14.4100	14.7500	14.4100	14.7500	+8.059%	14	169	-18.305%
2026-04-22	13.8500	14.0600	13.6500	13.6500	-9.782%	25	173	-11.722%
2026-04-21	14.2800	15.1300	14.2700	15.1300	-3.875%	9	177	-20.357%
2026-04-20	16.0400	16.3700	15.3000	15.7400	+15.735%	27	177	-23.443%
2026-04-17	12.5000	13.6000	12.5000	13.6000	+9.677%	21	157	-11.397%
2026-04-16	12.5100	12.5100	12.4000	12.4000	-8.487%	10	140	-2.823%
2026-04-15	13.7400	13.9500	13.5500	13.5500	+3.435%	3	144	-11.070%
2026-04-14	10.2700	13.3100	10.2700	13.1000	+18.018%	9	142	-8.015%
2026-04-13	10.9500	11.1000	10.9500	11.1000	-9.756%	6	137	+8.559%
2026-04-10	12.3000	12.3000	12.3000	12.3000	-2.767%	1	137	-2.033%
2026-04-09	12.0000	12.6500	12.0000	12.6500	+5.417%	2	136	-4.743%
2026-04-08	11.4400	12.1200	11.4400	12.0000	-4.610%	6	135	+0.417%
2026-04-06	12.3500	12.5800	12.3500	12.5800	-7.839%	2	135	-4.213%
2026-04-02	13.6500	13.6500	13.6500	13.6500	-12.106%	1	133	-11.722%
2026-03-31	15.5500	15.7600	15.4800	15.5300	-12.507%	36	133	-22.408%
2026-03-30	17.5600	17.7500	17.1500	17.7500	+9.096%	16	114	-32.113%
2026-03-27	16.2700	16.2700	16.2700	16.2700	+8.467%	2	110	-25.937%
2026-03-24	15.0000	15.0000	15.0000	15.0000	+7.914%	3	112	-19.667%
2026-03-19	13.9000	13.9000	13.9000	13.9000	+8.594%	2	112	-13.309%
2026-03-17	12.8000	12.8000	12.8000	12.8000	-11.846%	2	111	-5.859%
2026-03-13	14.5200	14.5200	14.5200	14.5200	-7.810%	1	109	-17.011%
2026-03-03	15.7500	15.7500	15.7500	15.7500	-1.685%	100	108	-23.492%
2026-02-26	17.2500	17.2500	16.0200	16.0200	-12.698%	104	121	-24.782%
2026-02-24	18.3500	18.3500	18.3500	18.3500	+0.824%	1	18	-34.332%
2026-02-12	18.2000	18.2000	18.2000	18.2000	+27.362%	1	18	-33.791%
2026-02-10	14.2900	14.2900	14.2900	14.2900	-8.748%	1	18	-15.675%
2026-02-05	15.6800	15.6800	15.6600	15.6600	+27.317%	2	17	-23.052%
2026-02-03	12.3900	12.3900	12.3000	12.3000	-3.529%	2	17	-2.033%
2026-01-20	12.7500	12.7500	12.7500	12.7500	-0.391%	5	16	-5.490%
2026-01-16	12.7000	12.9300	12.7000	12.8000	-22.565%	7	7	-5.859%
2026-01-09	16.5400	16.5400	16.5300	16.5300	-10.114%	6	7	-27.102%
2026-01-07	17.4300	18.3900	17.4300	18.3900	0.000%	3	2	-34.475%

.dark-mode .nxzbRC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nxzbRC{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P70ASTS Oct 16 2026 70.00 Put (ASTS261016P00070000)option OPRA

ASTS20261016P70
ASTS Oct 16 2026 70.00 Put (ASTS261016P00070000)
option OPRA