Dark

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

EOD

Oct 1, 2026

17.79+11.396%(+1.82)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.8100	17.7900	16.6400	17.7900	+11.396%	24	9,226	0.000%
2026-09-30	15.4600	15.9700	13.4700	15.9700	-1.420%	39	9,242	+11.396%
2026-09-29	11.2000	16.3200	11.2000	16.2000	+17.647%	67	9,235	+9.815%
2026-09-28	14.3000	14.5200	13.7700	13.7700	-3.639%	65	9,290	+29.194%
2026-09-25	14.2300	14.4200	13.6000	14.2900	+4.307%	14	9,243	+24.493%
2026-09-24	16.3800	16.3800	13.6200	13.7000	-8.910%	17	9,240	+29.854%
2026-09-23	14.0600	15.0400	14.0600	15.0400	+25.333%	15	9,251	+18.285%
2026-09-22	14.6000	14.6000	12.0000	12.0000	-15.314%	50	9,265	+48.250%
2026-09-21	15.0400	15.0400	14.1500	14.1700	-18.936%	23	9,302	+25.547%
2026-09-18	15.9700	17.6000	15.9700	17.4800	+30.448%	210	9,314	+1.773%
2026-09-17	13.5000	14.1500	13.0000	13.4000	-25.140%	26	9,312	+32.761%
2026-09-16	16.6700	18.1300	16.6700	17.9000	+8.815%	19	9,316	-0.615%
2026-09-15	16.0200	17.8200	16.0200	16.4500	+2.428%	79	9,315	+8.146%
2026-09-14	18.1500	18.1500	16.0000	16.0600	+1.325%	21	9,240	+10.772%
2026-09-11	16.0100	16.2800	15.8500	15.8500	-3.058%	17	9,230	+12.240%
2026-09-10	15.0000	16.3500	13.4000	16.3500	+15.875%	49	9,230	+8.807%
2026-09-09	12.1600	14.2600	12.1600	14.1100	+14.251%	16	9,190	+26.081%
2026-09-08	11.9500	12.4900	11.8500	12.3500	-18.158%	344	9,187	+44.049%
2026-09-04	13.9700	15.3000	13.2100	15.0900	-1.049%	25	9,220	+17.893%
2026-09-03	14.9200	15.8600	14.9200	15.2500	-1.422%	9	9,220	+16.656%
2026-09-02	15.5000	16.5000	15.4700	15.4700	-21.312%	31	9,217	+14.997%
2026-09-01	19.5500	19.9800	19.4800	19.6600	+14.769%	142	9,226	-9.512%
2026-08-31	19.1500	19.4000	17.1300	17.1300	-7.903%	43	9,145	+3.853%
2026-08-28	17.5400	18.6000	16.8500	18.6000	+10.059%	16	9,161	-4.355%
2026-08-27	16.5000	17.2100	16.5000	16.9000	-4.195%	52	9,165	+5.266%
2026-08-26	17.0000	17.6400	16.5600	17.6400	+8.487%	27	9,151	+0.850%
2026-08-25	16.5100	16.5100	16.2600	16.2600	+2.587%	8	9,129	+9.410%
2026-08-24	14.3600	15.8700	14.0800	15.8500	+24.314%	36	9,125	+12.240%
2026-08-21	13.1500	13.1500	12.1500	12.7500	-10.714%	25	9,131	+39.529%
2026-08-20	13.8300	14.9300	13.8300	14.2800	+2.513%	21	9,117	+24.580%
2026-08-19	13.9500	15.0000	13.6800	13.9300	+4.501%	81	9,107	+27.710%
2026-08-18	13.5300	14.0500	12.8500	13.3300	+15.913%	69	9,105	+33.458%
2026-08-17	10.2000	11.5000	10.2000	11.5000	-5.738%	46	9,111	+54.696%
2026-08-14	11.9300	12.4000	11.9300	12.2000	+1.751%	39	9,101	+45.820%
2026-08-13	11.5500	12.0200	11.2200	11.9900	+7.054%	38	9,042	+48.374%
2026-08-12	11.5000	12.1900	11.2000	11.2000	-14.958%	74	9,042	+58.839%
2026-08-11	14.4400	14.4500	13.1700	13.1700	-10.712%	10	9,048	+35.080%
2026-08-10	14.8500	14.8500	14.4000	14.7500	+2.573%	3	9,047	+20.610%
2026-08-07	15.8000	15.8000	14.2500	14.3800	-6.502%	19	9,049	+23.713%
2026-08-06	15.0900	15.3800	13.7000	15.3800	-7.069%	11	9,058	+15.670%
2026-08-05	17.0000	17.0000	16.3400	16.5500	+5.079%	22	9,055	+7.492%
2026-08-04	17.1200	17.1200	15.5500	15.7500	-19.231%	13	9,051	+12.952%
2026-08-03	22.8700	22.8700	19.5000	19.5000	-10.959%	6	9,048	-8.769%
2026-07-31	22.0900	22.0900	21.9000	21.9000	-5.359%	3	9,046	-18.767%
2026-07-30	23.1400	23.1400	23.1400	23.1400	-8.356%	1	9,046	-23.120%
2026-07-29	22.5500	25.2500	22.5500	25.2500	+8.137%	25	9,047	-29.545%
2026-07-28	24.0700	25.5900	22.8500	23.3500	-0.256%	12	9,041	-23.812%
2026-07-27	23.4100	23.4100	23.4100	23.4100	-2.255%	1	9,040	-24.007%
2026-07-24	23.6500	23.9500	23.6500	23.9500	+7.786%	4	9,040	-25.720%
2026-07-23	22.7800	22.7800	22.2200	22.2200	+9.674%	183	9,038	-19.937%
2026-07-22	20.2600	20.2600	20.2600	20.2600	-1.026%	1	9,031	-12.192%
2026-07-21	20.8600	21.0200	19.7400	20.4700	-14.744%	12	9,031	-13.092%
2026-07-20	24.0100	24.0100	24.0100	24.0100	+4.756%	1	9,034	-25.906%
2026-07-17	24.6000	24.6000	22.1500	22.9200	-10.608%	6,020	12,423	-22.382%
2026-07-16	21.8900	26.2500	21.8900	25.6400	+38.221%	8,124	11,681	-30.616%
2026-07-15	18.5300	18.8400	18.4100	18.5500	+6.916%	15	13,827	-4.097%
2026-07-14	16.5000	17.3700	16.5000	17.3500	-4.879%	141	13,831	+2.536%
2026-07-13	17.4400	18.4500	16.6700	18.2400	+11.902%	5,130	13,831	-2.467%
2026-07-10	16.3600	16.6000	16.3000	16.3000	+1.748%	4	8,926	+9.141%
2026-07-09	16.3800	16.6000	15.9000	16.0200	-3.784%	38	8,925	+11.049%
2026-07-08	16.2000	16.6500	16.2000	16.6500	+3.288%	14,839	8,905	+6.847%
2026-07-07	15.8300	16.1400	15.3500	16.1200	+16.390%	29	371	+10.360%
2026-07-06	14.5000	14.5000	13.8500	13.8500	+10.800%	35	357	+28.448%
2026-07-02	12.5000	12.5000	12.5000	12.5000	+3.306%	1	355	+42.320%
2026-07-01	12.3700	13.2000	11.6700	12.1000	-0.820%	16	355	+47.025%
2026-06-30	13.3700	13.3700	12.2000	12.2000	-9.294%	8	363	+45.820%
2026-06-29	15.7000	15.7000	13.4500	13.4500	-24.650%	8	362	+32.268%
2026-06-26	19.9000	19.9000	17.2000	17.8500	-12.457%	12	365	-0.336%
2026-06-25	20.7500	21.3000	19.9500	20.3900	+8.170%	24	359	-12.751%
2026-06-24	19.6500	19.7000	18.8500	18.8500	+6.799%	79	344	-5.623%
2026-06-23	16.5700	17.6500	16.5700	17.6500	-0.843%	30	268	+0.793%
2026-06-22	15.2500	17.8000	15.2500	17.8000	+11.599%	91	282	-0.056%
2026-06-18	16.0000	16.1600	15.7000	15.9500	+18.411%	19	252	+11.536%
2026-06-17	13.4700	13.4700	13.4700	13.4700	-4.738%	1	252	+32.071%
2026-06-15	15.7000	15.7000	14.1400	14.1400	-12.554%	2	253	+25.813%
2026-06-12	14.9500	16.6500	14.9500	16.1700	+18.462%	8	251	+10.019%
2026-06-11	13.6500	13.6500	13.6500	13.6500	-5.992%	1	248	+30.330%
2026-06-10	14.5200	14.5200	14.5200	14.5200	-5.714%	1	248	+22.521%
2026-06-09	14.8000	15.4000	14.8000	15.4000	+15.356%	2	247	+15.519%
2026-06-08	13.3500	13.3500	13.3500	13.3500	-5.654%	2	246	+33.258%
2026-06-05	13.0000	14.2500	13.0000	14.1500	+31.140%	23	246	+25.724%
2026-06-04	11.6200	11.6500	10.6500	10.7900	-3.402%	41	224	+64.875%
2026-06-03	11.0000	11.3700	10.8500	11.1700	+12.601%	16	213	+59.266%
2026-06-02	10.3800	10.3800	9.9200	9.9200	-15.574%	12	211	+79.335%
2026-06-01	11.5900	12.4200	11.2500	11.7500	+4.911%	43	218	+51.404%
2026-05-29	11.0000	11.5000	11.0000	11.2000	+50.336%	18	218	+58.839%
2026-05-28	8.4000	8.4800	7.4500	7.4500	-5.096%	20	217	+138.792%
2026-05-27	7.8500	7.8500	7.8500	7.8500	-11.299%	5	225	+126.624%
2026-05-26	9.4000	9.4000	8.4000	8.8500	-22.232%	5	225	+101.017%
2026-05-22	11.1600	11.4500	10.8800	11.3800	-15.264%	13	224	+56.327%
2026-05-21	14.6300	14.6700	13.4300	13.4300	-10.883%	18	226	+32.465%
2026-05-20	14.8700	15.0700	14.8700	15.0700	-2.270%	2	226	+18.049%
2026-05-19	15.4200	15.4200	15.4200	15.4200	-6.940%	1	235	+15.370%
2026-05-18	17.2000	17.2000	16.5700	16.5700	-8.199%	13	235	+7.363%
2026-05-15	18.0500	18.0500	18.0500	18.0500	+5.003%	1	235	-1.440%
2026-05-14	18.4500	18.4500	17.1900	17.1900	-8.903%	51	235	+3.490%
2026-05-13	18.8700	18.8700	18.8700	18.8700	-7.500%	4	186	-5.723%
2026-05-12	20.4000	20.4000	20.4000	20.4000	+13.019%	2	186	-12.794%
2026-05-11	18.3300	18.3500	17.8100	18.0500	-10.644%	10	186	-1.440%
2026-05-08	20.2000	20.2000	20.2000	20.2000	-2.838%	30	187	-11.931%
2026-05-06	20.7900	20.7900	20.7900	20.7900	-9.766%	1	157	-14.430%
2026-05-05	22.7500	23.0400	22.7500	23.0400	+10.504%	6	156	-22.786%
2026-05-04	20.8500	20.8500	20.8500	20.8500	+5.303%	2	157	-14.676%
2026-04-30	20.3500	20.3500	19.8000	19.8000	-6.999%	8	155	-10.152%
2026-04-29	21.5000	21.5000	21.2900	21.2900	+11.175%	2	149	-16.440%
2026-04-28	18.8900	19.2800	18.8900	19.1500	+4.076%	7	149	-7.102%
2026-04-27	18.8500	18.9000	18.4000	18.4000	+3.662%	14	148	-3.315%
2026-04-24	18.3000	18.3000	17.7500	17.7500	-1.004%	11	146	+0.225%
2026-04-23	17.9300	17.9300	17.9300	17.9300	-0.884%	1	145	-0.781%
2026-04-21	16.7800	18.0900	16.7800	18.0900	-0.055%	4	144	-1.658%
2026-04-20	19.3600	19.3600	18.0500	18.1000	+11.316%	33	146	-1.713%
2026-04-17	16.2600	16.2600	16.2600	16.2600	+4.903%	2	134	+9.410%
2026-04-16	15.5200	15.5200	15.5000	15.5000	-2.882%	2	133	+14.774%
2026-04-15	15.9600	16.7000	15.9600	15.9600	+1.013%	8	133	+11.466%
2026-04-14	12.3000	15.8000	12.3000	15.8000	+21.073%	5	135	+12.595%
2026-04-13	12.9800	13.3500	12.9800	13.0500	-13.804%	20	135	+36.322%
2026-04-09	15.1400	15.1400	15.1400	15.1400	+4.414%	1	144	+17.503%
2026-04-08	14.1900	14.5000	14.1900	14.5000	-14.706%	4	145	+22.690%
2026-04-02	16.8500	17.0000	16.8500	17.0000	+10.032%	3	140	+4.647%
2026-03-26	15.4500	15.4500	15.4500	15.4500	-11.966%	1	140	+15.146%
2026-03-24	17.5500	17.5500	17.5500	17.5500	+7.669%	1	140	+1.368%
2026-03-23	16.3000	16.3000	16.3000	16.3000	+6.536%	1	140	+9.141%
2026-03-20	15.3000	15.3000	15.3000	15.3000	-3.165%	1	139	+16.275%
2026-03-19	16.4000	16.4000	15.8000	15.8000	-8.934%	4	139	+12.595%
2026-03-16	17.3500	17.3500	17.3500	17.3500	+1.760%	3	139	+2.536%
2026-03-13	17.0500	17.0500	17.0500	17.0500	-2.571%	5	136	+4.340%
2026-03-11	17.2500	17.5000	17.2500	17.5000	-9.701%	12	132	+1.657%
2026-02-18	19.3800	19.3800	19.3800	19.3800	-7.802%	1	126	-8.204%
2026-02-13	21.0200	21.0200	21.0200	21.0200	-1.959%	20	105	-15.366%
2026-02-12	20.5500	21.4600	20.5500	21.4400	+19.777%	3	105	-17.024%
2026-02-05	17.9000	17.9000	17.9000	17.9000	+24.478%	100	104	-0.615%
2026-02-03	14.3800	14.3800	14.3800	14.3800	-6.136%	1	104	+23.713%
2026-02-02	15.3000	15.3200	15.3000	15.3200	+3.026%	26	103	+16.123%
2026-01-30	14.2500	14.8700	14.2500	14.8700	+6.138%	83	79	+19.637%
2026-01-29	14.0100	14.0100	14.0100	14.0100	-3.379%	3	2	+26.981%
2026-01-22	14.5000	14.5000	14.5000	14.5000	-7.643%	18	3	+22.690%
2026-01-21	15.7000	15.7000	15.7000	15.7000	-22.660%	18	21	+13.312%
2026-01-14	20.3000	20.3000	20.3000	20.3000	0.000%	3	3	-12.365%

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