Dark

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

EOD

Oct 1, 2026

13.33+15.913%(+1.83)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.6800	13.3300	11.6800	13.3300	+15.913%	35	1,347	0.000%
2026-09-30	9.1700	11.5000	8.9900	11.5000	+0.437%	73	1,359	+15.913%
2026-09-29	8.1400	11.7300	8.1400	11.4500	+16.837%	48	1,384	+16.419%
2026-09-28	10.1700	10.5200	9.8000	9.8000	-2.584%	11	1,369	+36.020%
2026-09-25	9.7300	10.1200	8.8500	10.0600	+5.672%	42	1,373	+32.505%
2026-09-24	11.8000	11.8000	9.4000	9.5200	-12.177%	25	1,383	+40.021%
2026-09-23	9.0000	10.8400	8.8900	10.8400	+30.760%	11	1,403	+22.970%
2026-09-22	9.8200	10.0000	7.8800	8.2900	-16.767%	83	1,404	+60.796%
2026-09-21	10.5500	10.5500	9.8900	9.9600	-22.066%	31	1,422	+33.835%
2026-09-18	12.0500	13.2500	12.0500	12.7800	+40.440%	48	1,431	+4.304%
2026-09-17	10.4400	10.5400	9.0500	9.1000	-32.442%	122	1,411	+46.484%
2026-09-16	12.7800	13.4700	12.0000	13.4700	+12.063%	19	1,437	-1.039%
2026-09-15	11.6700	13.4100	11.6300	12.0200	+4.069%	82	1,441	+10.899%
2026-09-14	12.5200	12.6000	11.5000	11.5500	-7.229%	558	1,406	+15.411%
2026-09-11	11.8000	12.4500	11.5300	12.4500	+1.055%	16	1,296	+7.068%
2026-09-10	11.7100	12.3200	9.9200	12.3200	+19.034%	29	1,287	+8.198%
2026-09-09	9.7800	10.4500	9.7800	10.3500	+19.377%	42	1,277	+28.792%
2026-09-08	9.5600	9.5600	8.2500	8.6700	-22.312%	72	1,244	+53.749%
2026-09-04	9.9700	11.4500	9.1000	11.1600	-0.357%	76	1,155	+19.444%
2026-09-03	10.9300	11.7000	10.9300	11.2000	-2.609%	17	1,155	+19.018%
2026-09-02	14.1500	14.1500	10.9300	11.5000	-25.228%	23	1,150	+15.913%
2026-09-01	15.2500	15.5500	15.2000	15.3800	+13.673%	40	1,144	-13.329%
2026-08-31	15.2100	15.2100	13.5000	13.5300	-5.385%	16	1,154	-1.478%
2026-08-28	13.1900	14.3000	12.7500	14.3000	+14.583%	14	1,144	-6.783%
2026-08-27	13.1500	13.1500	12.3000	12.4800	-6.165%	28	1,130	+6.811%
2026-08-26	13.0800	13.7500	12.6100	13.3000	+7.780%	25	1,107	+0.226%
2026-08-25	12.5000	13.1000	12.3400	12.3400	-0.484%	18	1,101	+8.023%
2026-08-24	10.5000	12.4000	10.5000	12.4000	+36.264%	39	1,106	+7.500%
2026-08-21	9.4000	10.7000	9.1000	9.1000	-18.532%	45	1,073	+46.484%
2026-08-20	11.2000	11.9500	11.0000	11.1700	+5.377%	42	1,048	+19.338%
2026-08-19	10.8000	11.5800	10.2100	10.6000	+5.473%	27	1,033	+25.755%
2026-08-18	10.2000	10.4000	9.6500	10.0500	+14.857%	33	1,022	+32.637%
2026-08-17	8.0000	8.7500	7.8000	8.7500	-4.057%	50	1,006	+52.343%
2026-08-14	8.9500	9.7100	8.9500	9.1200	+1.333%	9	1,023	+46.162%
2026-08-13	8.7500	9.2000	8.4200	9.0000	+3.806%	22	1,013	+48.111%
2026-08-12	8.9200	9.4000	8.5000	8.6700	-14.833%	120	1,013	+53.749%
2026-08-11	11.4500	11.5700	10.0000	10.1800	-15.519%	89	995	+30.943%
2026-08-10	11.3500	12.2900	11.3500	12.0500	+6.074%	87	930	+10.622%
2026-08-07	11.7400	11.7400	11.1500	11.3600	-10.198%	7	910	+17.342%
2026-08-06	13.0000	13.0000	11.1200	12.6500	-3.361%	10	905	+5.375%
2026-08-05	13.1800	13.3200	13.0900	13.0900	+3.642%	7	907	+1.833%
2026-08-04	13.1800	13.7200	12.5000	12.6300	-19.452%	27	901	+5.542%
2026-08-03	15.8500	15.8500	15.2000	15.6800	-10.400%	12	906	-14.987%
2026-07-31	18.5100	18.5100	17.5000	17.5000	-6.915%	3	913	-23.829%
2026-07-30	20.0300	20.0300	18.8000	18.8000	-5.194%	6	912	-29.096%
2026-07-29	20.2000	20.8700	19.6000	19.8300	+3.822%	16	909	-32.779%
2026-07-28	20.8300	21.3800	19.1000	19.1000	-1.190%	20	897	-30.209%
2026-07-27	19.3300	19.3300	19.3300	19.3300	-2.669%	1	888	-31.040%
2026-07-24	18.8800	20.0000	18.8800	19.8600	+7.935%	10	887	-32.880%
2026-07-23	18.7000	19.2500	18.4000	18.4000	+6.236%	20	886	-27.554%
2026-07-22	17.3200	17.3200	17.3200	17.3200	+2.304%	2	881	-23.037%
2026-07-21	17.0500	17.0900	16.3500	16.9300	-14.278%	19	879	-21.264%
2026-07-20	20.1000	20.1000	19.7500	19.7500	+8.935%	33	870	-32.506%
2026-07-17	21.0000	21.1500	18.1300	18.1300	-17.964%	32	900	-26.475%
2026-07-16	18.5000	22.3800	17.8000	22.1000	+45.299%	94	920	-39.683%
2026-07-15	14.7900	15.8000	14.7900	15.2100	+8.643%	12	915	-12.360%
2026-07-14	13.6200	14.0200	13.6200	14.0000	-7.834%	75	915	-4.786%
2026-07-13	13.8000	15.1900	13.8000	15.1900	+15.076%	148	845	-12.245%
2026-07-10	13.0500	13.2000	13.0500	13.2000	-1.639%	21	851	+0.985%
2026-07-09	13.5500	13.5500	13.1500	13.4200	+0.149%	10	831	-0.671%
2026-07-08	12.6000	13.4000	12.6000	13.4000	+1.285%	89	827	-0.522%
2026-07-07	13.4500	13.4500	12.7000	13.2300	+14.545%	24	761	+0.756%
2026-07-06	10.4000	11.5500	10.4000	11.5500	+4.054%	5	776	+15.411%
2026-07-02	10.1600	11.1700	9.5700	11.1000	+17.460%	24	770	+20.090%
2026-07-01	10.0500	10.2500	9.4500	9.4500	-4.545%	11	770	+41.058%
2026-06-30	10.9100	10.9100	9.9000	9.9000	-7.477%	28	770	+34.646%
2026-06-29	12.8600	12.8600	10.6000	10.7000	-26.813%	11	759	+24.579%
2026-06-26	16.8800	16.8800	14.2300	14.6200	-14.403%	54	761	-8.824%
2026-06-25	17.9800	17.9800	16.6800	17.0800	+3.578%	32	754	-21.956%
2026-06-24	15.4900	16.5100	15.4900	16.4900	+14.913%	96	749	-19.163%
2026-06-23	14.4500	14.4500	13.5500	14.3500	-1.375%	24	806	-7.108%
2026-06-22	13.3000	14.5500	13.1400	14.5500	+17.056%	63	784	-8.385%
2026-06-18	13.2500	13.3400	12.4300	12.4300	+10.293%	11	761	+7.241%
2026-06-17	11.8700	11.9500	11.2700	11.2700	-9.186%	6	761	+18.279%
2026-06-16	11.8800	12.4500	11.8800	12.4100	+2.140%	3	764	+7.413%
2026-06-15	13.0700	13.0700	12.1500	12.1500	-10.989%	29	762	+9.712%
2026-06-12	12.8600	14.2000	12.8600	13.6500	+11.429%	98	761	-2.344%
2026-06-10	12.1100	12.3500	11.6500	12.2500	+0.823%	105	668	+8.816%
2026-06-09	12.1000	13.0300	12.1000	12.1500	+7.427%	13	588	+9.712%
2026-06-08	11.3100	11.3100	11.3100	11.3100	-3.333%	1	575	+17.860%
2026-06-05	10.0000	12.0900	9.8000	11.7000	+19.266%	24	575	+13.932%
2026-06-04	9.9000	10.1000	9.8100	9.8100	+6.863%	23	566	+35.882%
2026-06-03	8.9500	9.2400	8.9500	9.1800	+11.004%	13	553	+45.207%
2026-06-02	8.7000	8.7000	8.2700	8.2700	-10.884%	13	551	+61.185%
2026-06-01	10.2000	10.4100	9.2800	9.2800	+3.111%	27	556	+43.642%
2026-05-29	8.2500	10.1300	8.2500	9.0000	+36.364%	38	543	+48.111%
2026-05-28	6.7000	6.8500	6.6000	6.6000	-1.493%	6	545	+101.970%
2026-05-27	6.9000	7.4000	6.6500	6.7000	-10.547%	39	544	+98.955%
2026-05-26	7.9000	7.9000	6.4400	7.4900	-22.544%	54	541	+77.971%
2026-05-22	10.0700	10.0700	9.0000	9.6700	-12.489%	11	552	+37.849%
2026-05-21	12.1500	12.1500	11.0000	11.0500	-10.959%	24	558	+20.633%
2026-05-20	12.9500	12.9500	12.1200	12.4100	-4.096%	9	558	+7.413%
2026-05-19	14.2500	15.7500	12.9400	12.9400	-5.891%	11	478	+3.014%
2026-05-18	13.1800	14.4000	13.1700	13.7500	-4.181%	102	478	-3.055%
2026-05-15	14.7700	14.7900	14.3500	14.3500	0.000%	44	478	-7.108%
2026-05-14	14.7000	14.7000	14.1500	14.3500	-10.870%	3	455	-7.108%
2026-05-13	16.3000	16.3500	15.6900	16.1000	-8.523%	14	445	-17.205%
2026-05-12	16.7400	17.7300	16.7400	17.6000	+15.410%	10	445	-24.261%
2026-05-11	15.9000	15.9000	15.2500	15.2500	-21.432%	47	445	-12.590%
2026-05-08	19.4100	19.4100	19.4100	19.4100	+8.800%	1	445	-31.324%
2026-05-06	17.9200	17.9200	17.8400	17.8400	-9.211%	2	444	-25.280%
2026-05-05	19.1900	19.6500	19.1900	19.6500	+10.331%	3	442	-32.163%
2026-05-04	17.3300	17.8100	17.3300	17.8100	+5.385%	3	442	-25.154%
2026-05-01	16.3900	16.9500	16.3900	16.9000	+4.000%	263	202	-21.124%
2026-04-30	17.0400	17.1600	16.1600	16.2500	-8.810%	20	202	-17.969%
2026-04-29	18.4000	18.4000	17.8200	17.8200	+4.211%	9	198	-25.196%
2026-04-28	16.0000	17.1000	16.0000	17.1000	+7.210%	39	197	-22.047%
2026-04-27	16.0000	16.0000	15.9500	15.9500	+2.903%	4	172	-16.426%
2026-04-24	15.0000	15.5000	15.0000	15.5000	+5.085%	22	169	-14.000%
2026-04-23	14.4100	14.7500	14.4100	14.7500	+8.059%	14	169	-9.627%
2026-04-22	13.8500	14.0600	13.6500	13.6500	-9.782%	25	173	-2.344%
2026-04-21	14.2800	15.1300	14.2700	15.1300	-3.875%	9	177	-11.897%
2026-04-20	16.0400	16.3700	15.3000	15.7400	+15.735%	27	177	-15.311%
2026-04-17	12.5000	13.6000	12.5000	13.6000	+9.677%	21	157	-1.985%
2026-04-16	12.5100	12.5100	12.4000	12.4000	-8.487%	10	140	+7.500%
2026-04-15	13.7400	13.9500	13.5500	13.5500	+3.435%	3	144	-1.624%
2026-04-14	10.2700	13.3100	10.2700	13.1000	+18.018%	9	142	+1.756%
2026-04-13	10.9500	11.1000	10.9500	11.1000	-9.756%	6	137	+20.090%
2026-04-10	12.3000	12.3000	12.3000	12.3000	-2.767%	1	137	+8.374%
2026-04-09	12.0000	12.6500	12.0000	12.6500	+5.417%	2	136	+5.375%
2026-04-08	11.4400	12.1200	11.4400	12.0000	-4.610%	6	135	+11.083%
2026-04-06	12.3500	12.5800	12.3500	12.5800	-7.839%	2	135	+5.962%
2026-04-02	13.6500	13.6500	13.6500	13.6500	-12.106%	1	133	-2.344%
2026-03-31	15.5500	15.7600	15.4800	15.5300	-12.507%	36	133	-14.166%
2026-03-30	17.5600	17.7500	17.1500	17.7500	+9.096%	16	114	-24.901%
2026-03-27	16.2700	16.2700	16.2700	16.2700	+8.467%	2	110	-18.070%
2026-03-24	15.0000	15.0000	15.0000	15.0000	+7.914%	3	112	-11.133%
2026-03-19	13.9000	13.9000	13.9000	13.9000	+8.594%	2	112	-4.101%
2026-03-17	12.8000	12.8000	12.8000	12.8000	-11.846%	2	111	+4.141%
2026-03-13	14.5200	14.5200	14.5200	14.5200	-7.810%	1	109	-8.196%
2026-03-03	15.7500	15.7500	15.7500	15.7500	-1.685%	100	108	-15.365%
2026-02-26	17.2500	17.2500	16.0200	16.0200	-12.698%	104	121	-16.792%
2026-02-24	18.3500	18.3500	18.3500	18.3500	+0.824%	1	18	-27.357%
2026-02-12	18.2000	18.2000	18.2000	18.2000	+27.362%	1	18	-26.758%
2026-02-10	14.2900	14.2900	14.2900	14.2900	-8.748%	1	18	-6.718%
2026-02-05	15.6800	15.6800	15.6600	15.6600	+27.317%	2	17	-14.879%
2026-02-03	12.3900	12.3900	12.3000	12.3000	-3.529%	2	17	+8.374%
2026-01-20	12.7500	12.7500	12.7500	12.7500	-0.391%	5	16	+4.549%
2026-01-16	12.7000	12.9300	12.7000	12.8000	-22.565%	7	7	+4.141%
2026-01-09	16.5400	16.5400	16.5300	16.5300	-10.114%	6	7	-19.359%
2026-01-07	17.4300	18.3900	17.4300	18.3900	0.000%	3	2	-27.515%

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