Dark

ASTS20261016P75
ASTS Oct 16 2026 75.00 Put (ASTS261016P00075000)
option OPRA

EOD

Aug 10, 2026

14.75+2.573%(+0.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.8500	14.8500	14.4000	14.7500	+2.573%	3	9,047	0.000%
2026-08-07	15.8000	15.8000	14.2500	14.3800	-6.502%	19	9,049	+2.573%
2026-08-06	15.0900	15.3800	13.7000	15.3800	-7.069%	11	9,058	-4.096%
2026-08-05	17.0000	17.0000	16.3400	16.5500	+5.079%	22	9,055	-10.876%
2026-08-04	17.1200	17.1200	15.5500	15.7500	-19.231%	13	9,051	-6.349%
2026-08-03	22.8700	22.8700	19.5000	19.5000	-10.959%	6	9,048	-24.359%
2026-07-31	22.0900	22.0900	21.9000	21.9000	-5.359%	3	9,046	-32.648%
2026-07-30	23.1400	23.1400	23.1400	23.1400	-8.356%	1	9,046	-36.258%
2026-07-29	22.5500	25.2500	22.5500	25.2500	+8.137%	25	9,047	-41.584%
2026-07-28	24.0700	25.5900	22.8500	23.3500	-0.256%	12	9,041	-36.831%
2026-07-27	23.4100	23.4100	23.4100	23.4100	-2.255%	1	9,040	-36.993%
2026-07-24	23.6500	23.9500	23.6500	23.9500	+7.786%	4	9,040	-38.413%
2026-07-23	22.7800	22.7800	22.2200	22.2200	+9.674%	183	9,038	-33.618%
2026-07-22	20.2600	20.2600	20.2600	20.2600	-1.026%	1	9,031	-27.196%
2026-07-21	20.8600	21.0200	19.7400	20.4700	-14.744%	12	9,031	-27.943%
2026-07-20	24.0100	24.0100	24.0100	24.0100	+4.756%	1	9,034	-38.567%
2026-07-17	24.6000	24.6000	22.1500	22.9200	-10.608%	6,020	12,423	-35.646%
2026-07-16	21.8900	26.2500	21.8900	25.6400	+38.221%	8,124	11,681	-42.473%
2026-07-15	18.5300	18.8400	18.4100	18.5500	+6.916%	15	13,827	-20.485%
2026-07-14	16.5000	17.3700	16.5000	17.3500	-4.879%	141	13,831	-14.986%
2026-07-13	17.4400	18.4500	16.6700	18.2400	+11.902%	5,130	13,831	-19.134%
2026-07-10	16.3600	16.6000	16.3000	16.3000	+1.748%	4	8,926	-9.509%
2026-07-09	16.3800	16.6000	15.9000	16.0200	-3.784%	38	8,925	-7.928%
2026-07-08	16.2000	16.6500	16.2000	16.6500	+3.288%	14,839	8,905	-11.411%
2026-07-07	15.8300	16.1400	15.3500	16.1200	+16.390%	29	371	-8.499%
2026-07-06	14.5000	14.5000	13.8500	13.8500	+10.800%	35	357	+6.498%
2026-07-02	12.5000	12.5000	12.5000	12.5000	+3.306%	1	355	+18.000%
2026-07-01	12.3700	13.2000	11.6700	12.1000	-0.820%	16	355	+21.901%
2026-06-30	13.3700	13.3700	12.2000	12.2000	-9.294%	8	363	+20.902%
2026-06-29	15.7000	15.7000	13.4500	13.4500	-24.650%	8	362	+9.665%
2026-06-26	19.9000	19.9000	17.2000	17.8500	-12.457%	12	365	-17.367%
2026-06-25	20.7500	21.3000	19.9500	20.3900	+8.170%	24	359	-27.661%
2026-06-24	19.6500	19.7000	18.8500	18.8500	+6.799%	79	344	-21.751%
2026-06-23	16.5700	17.6500	16.5700	17.6500	-0.843%	30	268	-16.431%
2026-06-22	15.2500	17.8000	15.2500	17.8000	+11.599%	91	282	-17.135%
2026-06-18	16.0000	16.1600	15.7000	15.9500	+18.411%	19	252	-7.524%
2026-06-17	13.4700	13.4700	13.4700	13.4700	-4.738%	1	252	+9.503%
2026-06-15	15.7000	15.7000	14.1400	14.1400	-12.554%	2	253	+4.314%
2026-06-12	14.9500	16.6500	14.9500	16.1700	+18.462%	8	251	-8.782%
2026-06-11	13.6500	13.6500	13.6500	13.6500	-5.992%	1	248	+8.059%
2026-06-10	14.5200	14.5200	14.5200	14.5200	-5.714%	1	248	+1.584%
2026-06-09	14.8000	15.4000	14.8000	15.4000	+15.356%	2	247	-4.221%
2026-06-08	13.3500	13.3500	13.3500	13.3500	-5.654%	2	246	+10.487%
2026-06-05	13.0000	14.2500	13.0000	14.1500	+31.140%	23	246	+4.240%
2026-06-04	11.6200	11.6500	10.6500	10.7900	-3.402%	41	224	+36.701%
2026-06-03	11.0000	11.3700	10.8500	11.1700	+12.601%	16	213	+32.050%
2026-06-02	10.3800	10.3800	9.9200	9.9200	-15.574%	12	211	+48.690%
2026-06-01	11.5900	12.4200	11.2500	11.7500	+4.911%	43	218	+25.532%
2026-05-29	11.0000	11.5000	11.0000	11.2000	+50.336%	18	218	+31.696%
2026-05-28	8.4000	8.4800	7.4500	7.4500	-5.096%	20	217	+97.987%
2026-05-27	7.8500	7.8500	7.8500	7.8500	-11.299%	5	225	+87.898%
2026-05-26	9.4000	9.4000	8.4000	8.8500	-22.232%	5	225	+66.667%
2026-05-22	11.1600	11.4500	10.8800	11.3800	-15.264%	13	224	+29.613%
2026-05-21	14.6300	14.6700	13.4300	13.4300	-10.883%	18	226	+9.829%
2026-05-20	14.8700	15.0700	14.8700	15.0700	-2.270%	2	226	-2.123%
2026-05-19	15.4200	15.4200	15.4200	15.4200	-6.940%	1	235	-4.345%
2026-05-18	17.2000	17.2000	16.5700	16.5700	-8.199%	13	235	-10.984%
2026-05-15	18.0500	18.0500	18.0500	18.0500	+5.003%	1	235	-18.283%
2026-05-14	18.4500	18.4500	17.1900	17.1900	-8.903%	51	235	-14.194%
2026-05-13	18.8700	18.8700	18.8700	18.8700	-7.500%	4	186	-21.834%
2026-05-12	20.4000	20.4000	20.4000	20.4000	+13.019%	2	186	-27.696%
2026-05-11	18.3300	18.3500	17.8100	18.0500	-10.644%	10	186	-18.283%
2026-05-08	20.2000	20.2000	20.2000	20.2000	-2.838%	30	187	-26.980%
2026-05-06	20.7900	20.7900	20.7900	20.7900	-9.766%	1	157	-29.052%
2026-05-05	22.7500	23.0400	22.7500	23.0400	+10.504%	6	156	-35.981%
2026-05-04	20.8500	20.8500	20.8500	20.8500	+5.303%	2	157	-29.257%
2026-04-30	20.3500	20.3500	19.8000	19.8000	-6.999%	8	155	-25.505%
2026-04-29	21.5000	21.5000	21.2900	21.2900	+11.175%	2	149	-30.719%
2026-04-28	18.8900	19.2800	18.8900	19.1500	+4.076%	7	149	-22.977%
2026-04-27	18.8500	18.9000	18.4000	18.4000	+3.662%	14	148	-19.837%
2026-04-24	18.3000	18.3000	17.7500	17.7500	-1.004%	11	146	-16.901%
2026-04-23	17.9300	17.9300	17.9300	17.9300	-0.884%	1	145	-17.736%
2026-04-21	16.7800	18.0900	16.7800	18.0900	-0.055%	4	144	-18.463%
2026-04-20	19.3600	19.3600	18.0500	18.1000	+11.316%	33	146	-18.508%
2026-04-17	16.2600	16.2600	16.2600	16.2600	+4.903%	2	134	-9.287%
2026-04-16	15.5200	15.5200	15.5000	15.5000	-2.882%	2	133	-4.839%
2026-04-15	15.9600	16.7000	15.9600	15.9600	+1.013%	8	133	-7.581%
2026-04-14	12.3000	15.8000	12.3000	15.8000	+21.073%	5	135	-6.646%
2026-04-13	12.9800	13.3500	12.9800	13.0500	-13.804%	20	135	+13.027%
2026-04-09	15.1400	15.1400	15.1400	15.1400	+4.414%	1	144	-2.576%
2026-04-08	14.1900	14.5000	14.1900	14.5000	-14.706%	4	145	+1.724%
2026-04-02	16.8500	17.0000	16.8500	17.0000	+10.032%	3	140	-13.235%
2026-03-26	15.4500	15.4500	15.4500	15.4500	-11.966%	1	140	-4.531%
2026-03-24	17.5500	17.5500	17.5500	17.5500	+7.669%	1	140	-15.954%
2026-03-23	16.3000	16.3000	16.3000	16.3000	+6.536%	1	140	-9.509%
2026-03-20	15.3000	15.3000	15.3000	15.3000	-3.165%	1	139	-3.595%
2026-03-19	16.4000	16.4000	15.8000	15.8000	-8.934%	4	139	-6.646%
2026-03-16	17.3500	17.3500	17.3500	17.3500	+1.760%	3	139	-14.986%
2026-03-13	17.0500	17.0500	17.0500	17.0500	-2.571%	5	136	-13.490%
2026-03-11	17.2500	17.5000	17.2500	17.5000	-9.701%	12	132	-15.714%
2026-02-18	19.3800	19.3800	19.3800	19.3800	-7.802%	1	126	-23.891%
2026-02-13	21.0200	21.0200	21.0200	21.0200	-1.959%	20	105	-29.829%
2026-02-12	20.5500	21.4600	20.5500	21.4400	+19.777%	3	105	-31.203%
2026-02-05	17.9000	17.9000	17.9000	17.9000	+24.478%	100	104	-17.598%
2026-02-03	14.3800	14.3800	14.3800	14.3800	-6.136%	1	104	+2.573%
2026-02-02	15.3000	15.3200	15.3000	15.3200	+3.026%	26	103	-3.721%
2026-01-30	14.2500	14.8700	14.2500	14.8700	+6.138%	83	79	-0.807%
2026-01-29	14.0100	14.0100	14.0100	14.0100	-3.379%	3	2	+5.282%
2026-01-22	14.5000	14.5000	14.5000	14.5000	-7.643%	18	3	+1.724%
2026-01-21	15.7000	15.7000	15.7000	15.7000	-22.660%	18	21	-6.051%
2026-01-14	20.3000	20.3000	20.3000	20.3000	0.000%	3	3	-27.340%

.dark-mode .PP0LbW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PP0LbW{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P75ASTS Oct 16 2026 75.00 Put (ASTS261016P00075000)option OPRA

ASTS20261016P75
ASTS Oct 16 2026 75.00 Put (ASTS261016P00075000)
option OPRA