Dark

ASTS20261016P80
ASTS Oct 16 2026 80.00 Put (ASTS261016P00080000)
option OPRA

EOD

Oct 1, 2026

22.62+9.012%(+1.87)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.6400	22.6200	20.6400	22.6200	+9.012%	20	665	0.000%
2026-09-30	18.9200	20.7500	17.9700	20.7500	-0.765%	48	668	+9.012%
2026-09-29	15.9200	21.3000	15.9200	20.9100	+12.058%	19	683	+8.178%
2026-09-28	19.0800	19.6300	18.5700	18.6600	-1.738%	7	698	+21.222%
2026-09-25	18.5500	18.9900	18.2100	18.9900	+4.055%	18	702	+19.115%
2026-09-24	21.5500	21.5500	18.2500	18.2500	-8.153%	13	706	+23.945%
2026-09-23	18.9100	19.9000	18.9100	19.8700	+15.255%	10	713	+13.840%
2026-09-22	18.6500	18.6500	17.0000	17.2400	-8.928%	9	723	+31.206%
2026-09-21	19.2000	19.2000	18.6000	18.9300	-14.537%	6	730	+19.493%
2026-09-18	21.7900	22.1500	21.7500	22.1500	+25.852%	18	732	+2.122%
2026-09-17	19.5000	19.5000	17.6000	17.6000	-18.443%	21	742	+28.523%
2026-09-16	21.3700	22.7700	20.2500	21.5800	+2.518%	23	751	+4.819%
2026-09-15	20.8000	22.4600	20.5600	21.0500	+1.691%	200	731	+7.458%
2026-09-14	22.1800	22.1800	19.9500	20.7000	+0.632%	11	867	+9.275%
2026-09-11	20.3500	20.8700	19.6700	20.5700	-0.146%	58	862	+9.966%
2026-09-10	20.3700	20.6000	20.3700	20.6000	+12.262%	48	884	+9.806%
2026-09-09	16.9300	18.3500	16.9300	18.3500	+14.688%	14	836	+23.270%
2026-09-08	16.9200	16.9200	15.5500	16.0000	-17.441%	24	824	+41.375%
2026-09-04	17.8900	19.6000	17.3500	19.3800	-2.269%	28	791	+16.718%
2026-09-03	18.8000	19.8300	18.6000	19.8300	+4.094%	178	791	+14.070%
2026-09-02	20.7900	20.9000	19.0500	19.0500	-22.150%	170	840	+18.740%
2026-09-01	24.3000	24.4700	24.0200	24.4700	+8.035%	88	772	-7.560%
2026-08-31	23.7000	23.7000	22.5700	22.6500	-2.915%	181	688	-0.132%
2026-08-28	20.8300	23.5100	20.8300	23.3300	+12.814%	8	580	-3.043%
2026-08-27	20.8800	20.8800	20.5900	20.6800	-1.851%	8	578	+9.381%
2026-08-26	21.0700	21.0700	21.0700	21.0700	+3.640%	10	576	+7.356%
2026-08-25	20.5600	20.9300	20.3300	20.3300	+4.363%	15	576	+11.264%
2026-08-24	18.2000	19.4800	18.2000	19.4800	+18.419%	12	576	+16.119%
2026-08-21	16.6600	16.6600	16.3100	16.4500	-13.421%	38	576	+37.508%
2026-08-20	19.1400	19.1400	19.0000	19.0000	+8.820%	3	602	+19.053%
2026-08-19	18.7500	18.7500	17.4500	17.4600	+2.706%	19	600	+29.553%
2026-08-18	17.0000	17.0000	17.0000	17.0000	+14.247%	1	585	+33.059%
2026-08-17	14.2500	14.9200	13.6800	14.8800	-5.223%	17	584	+52.016%
2026-08-14	15.4500	15.7000	15.4500	15.7000	+2.280%	2	583	+44.076%
2026-08-13	14.4500	15.3500	14.4500	15.3500	+0.327%	9	586	+47.362%
2026-08-12	15.3500	15.3500	14.7500	15.3000	-13.997%	8	586	+47.843%
2026-08-11	17.6100	17.7900	17.6100	17.7900	-5.221%	60	586	+27.150%
2026-08-10	16.7900	18.7700	16.7900	18.7700	+7.135%	13	547	+20.511%
2026-08-07	17.4300	17.5200	17.4300	17.5200	-2.667%	2	543	+29.110%
2026-08-06	20.1000	20.1000	17.2000	18.0000	-5.611%	5	542	+25.667%
2026-08-04	20.2000	20.2000	19.0000	19.0700	-15.244%	8	542	+18.616%
2026-08-03	25.5000	25.5000	22.5000	22.5000	-12.587%	83	547	+0.533%
2026-07-31	25.7400	25.7400	25.7400	25.7400	-3.919%	2	545	-12.121%
2026-07-30	27.2000	27.6000	26.7900	26.7900	-7.653%	28	545	-15.566%
2026-07-29	28.6500	29.0100	27.7300	29.0100	+3.238%	25	546	-22.027%
2026-07-28	29.4500	29.4500	28.1000	28.1000	+2.930%	81	522	-19.502%
2026-07-27	27.0300	27.3000	27.0300	27.3000	-0.871%	3	493	-17.143%
2026-07-24	27.5400	27.5400	27.5400	27.5400	+5.074%	2	491	-17.865%
2026-07-23	26.0200	26.2100	26.0200	26.2100	+11.295%	9	493	-13.697%
2026-07-21	24.8000	24.8000	23.5500	23.5500	-12.127%	2	497	-3.949%
2026-07-20	27.0700	27.0700	26.8000	26.8000	+3.595%	2	498	-15.597%
2026-07-17	28.1300	28.2100	25.8700	25.8700	-11.827%	97	499	-12.563%
2026-07-16	26.5900	30.0800	26.5900	29.3400	+31.924%	34	432	-22.904%
2026-07-15	22.1900	22.2400	22.0000	22.2400	+9.503%	23	415	+1.709%
2026-07-14	19.8800	20.3100	19.8800	20.3100	-7.682%	6	426	+11.374%
2026-07-13	20.9500	22.0000	20.6800	22.0000	+15.183%	65	425	+2.818%
2026-07-10	19.4700	20.0000	19.1000	19.1000	-0.417%	32	459	+18.429%
2026-07-08	19.4300	19.4300	19.1800	19.1800	-1.641%	6	459	+17.935%
2026-07-07	19.5000	19.5000	19.5000	19.5000	+15.727%	2	459	+16.000%
2026-07-06	16.2000	17.0000	16.2000	16.8500	0.000%	36	459	+34.243%
2026-07-02	16.2500	16.8500	16.2500	16.8500	+14.626%	18	454	+34.243%
2026-07-01	15.0000	15.5700	14.7000	14.7000	+1.031%	31	454	+53.878%
2026-06-30	15.7600	15.7600	14.5500	14.5500	-6.129%	7	431	+55.464%
2026-06-29	19.5400	19.5400	15.5000	15.5000	-25.908%	60	428	+45.935%
2026-06-26	23.6000	23.6000	20.9200	20.9200	-11.468%	2	373	+8.126%
2026-06-25	25.0300	25.0300	23.6300	23.6300	+1.853%	18	373	-4.274%
2026-06-24	22.2500	23.2000	22.2500	23.2000	+20.833%	7	377	-2.500%
2026-06-23	21.4000	21.4000	19.2000	19.2000	-5.558%	9	375	+17.813%
2026-06-22	18.2500	20.6900	18.2500	20.3300	+8.196%	41	371	+11.264%
2026-06-18	17.3500	19.1500	17.3500	18.7900	+11.315%	325	491	+20.383%
2026-06-17	17.4400	17.4400	16.8800	16.8800	-7.659%	208	491	+34.005%
2026-06-16	18.1500	18.5000	17.7500	18.2800	+8.551%	126	317	+23.742%
2026-06-15	16.6500	18.7500	16.6500	16.8400	-10.663%	5	280	+34.323%
2026-06-12	16.5700	20.0000	16.5700	18.8500	+23.607%	11	279	+20.000%
2026-06-11	16.1500	16.1500	15.2500	15.2500	-14.326%	4	275	+48.328%
2026-06-10	17.1000	17.8000	17.1000	17.8000	-2.573%	89	278	+27.079%
2026-06-09	15.3500	18.2700	14.6000	18.2700	+10.660%	8	274	+23.810%
2026-06-08	15.9100	16.6000	15.9100	16.5100	-2.939%	8	271	+37.008%
2026-06-05	15.5100	17.0100	15.5100	17.0100	+24.798%	8	268	+32.981%
2026-06-04	14.5000	14.5500	13.4500	13.6300	+1.716%	22	268	+65.957%
2026-06-03	12.6500	13.6000	12.6500	13.4000	+12.228%	14	257	+68.806%
2026-06-02	12.3300	12.4500	11.9400	11.9400	-14.347%	12	256	+89.447%
2026-06-01	14.2400	14.9500	13.4700	13.9400	+4.812%	23	256	+62.267%
2026-05-29	12.6500	14.1600	12.3000	13.3000	+35.714%	30	255	+70.075%
2026-05-28	9.8000	9.8000	9.8000	9.8000	-1.408%	2	241	+130.816%
2026-05-27	10.2500	10.4500	9.9400	9.9400	-14.310%	9	243	+127.565%
2026-05-26	10.1300	11.6000	10.0000	11.6000	-15.328%	6	246	+95.000%
2026-05-22	15.3500	15.3500	13.3500	13.7000	-11.556%	64	279	+65.109%
2026-05-21	16.3900	16.3900	15.4900	15.4900	-11.738%	34	265	+46.030%
2026-05-20	17.5500	17.5500	17.5500	17.5500	-10.459%	1	265	+28.889%
2026-05-18	18.3000	20.2500	18.3000	19.6000	-2.000%	10	270	+15.408%
2026-05-15	20.0000	20.0000	20.0000	20.0000	+1.781%	1	270	+13.100%
2026-05-14	20.9000	20.9000	19.2800	19.6500	-18.295%	5	269	+15.115%
2026-05-12	24.0500	24.0500	24.0500	24.0500	+12.646%	7	263	-5.946%
2026-05-11	21.7500	21.7500	20.8000	21.3500	-10.067%	9	263	+5.948%
2026-05-08	25.0000	25.0100	23.7400	23.7400	-1.657%	11	260	-4.718%
2026-05-06	24.7000	24.7000	24.1300	24.1400	-9.622%	19	259	-6.297%
2026-05-05	26.1000	26.7500	25.9700	26.7100	+10.144%	34	241	-15.313%
2026-05-04	24.1800	24.2500	24.1800	24.2500	+4.616%	30	254	-6.722%
2026-04-30	23.1800	23.1800	23.1800	23.1800	-6.343%	7	254	-2.416%
2026-04-29	25.0000	25.0000	24.7500	24.7500	+12.654%	21	247	-8.606%
2026-04-28	21.9700	21.9700	21.9700	21.9700	-0.363%	1	247	+2.959%
2026-04-27	21.9000	22.1500	21.9000	22.0500	+3.911%	59	248	+2.585%
2026-04-24	21.1100	21.2500	21.0500	21.2200	+2.167%	14	217	+6.598%
2026-04-23	20.6500	20.7700	20.5500	20.7700	+6.567%	30	210	+8.907%
2026-04-22	19.4900	19.4900	19.4900	19.4900	-7.367%	1	182	+16.060%
2026-04-21	20.3000	21.0400	20.3000	21.0400	+0.911%	6	179	+7.510%
2026-04-20	22.0000	22.0000	20.8500	20.8500	+16.741%	9	179	+8.489%
2026-04-17	18.0400	18.2000	17.8600	17.8600	+1.133%	13	172	+26.652%
2026-04-16	18.4000	18.4000	17.6600	17.6600	-8.734%	4	162	+28.086%
2026-04-15	19.2700	19.5000	19.1500	19.3500	+4.595%	7	161	+16.899%
2026-04-14	16.8000	18.5000	16.8000	18.5000	+19.741%	19	156	+22.270%
2026-04-13	15.4500	15.6000	15.4500	15.4500	-9.649%	3	145	+46.408%
2026-04-10	16.3000	17.1000	16.3000	17.1000	-1.441%	2	145	+32.281%
2026-04-06	17.3500	17.3500	17.3500	17.3500	-15.366%	1	144	+30.375%
2026-04-01	19.3600	20.5000	19.3600	20.5000	-4.961%	2	144	+10.341%
2026-03-31	23.0000	23.0000	21.5700	21.5700	-1.281%	2	144	+4.868%
2026-03-27	21.7100	21.8500	21.7100	21.8500	+21.389%	2	144	+3.524%
2026-03-26	18.0000	18.0000	18.0000	18.0000	+2.157%	1	144	+25.667%
2026-03-25	17.6200	17.6200	17.6200	17.6200	-8.705%	1	143	+28.377%
2026-03-23	19.4100	19.4100	19.3000	19.3000	+2.824%	18	144	+17.202%
2026-03-19	18.5000	18.7700	18.5000	18.7700	+2.737%	82	148	+20.511%
2026-03-18	18.2600	18.2700	18.2600	18.2700	+3.104%	2	147	+23.810%
2026-03-17	17.7200	17.7200	17.7200	17.7200	-11.178%	3	148	+27.652%
2026-03-16	19.9500	19.9500	19.9500	19.9500	-17.596%	2	145	+13.383%
2026-02-27	23.5600	24.2100	23.5600	24.2100	+3.241%	90	145	-6.568%
2026-02-20	22.7000	23.4500	22.7000	23.4500	+2.626%	11	55	-3.539%
2026-02-19	22.8500	22.8500	22.8500	22.8500	+1.918%	8	44	-1.007%
2026-02-18	22.4200	22.4200	22.4200	22.4200	-6.544%	3	36	+0.892%
2026-02-13	24.3000	24.3000	23.9900	23.9900	-3.732%	22	11	-5.711%
2026-02-12	24.1500	25.2100	24.0300	24.9200	+16.721%	12	11	-9.230%
2026-02-06	21.3500	21.3500	21.3500	21.3500	+20.963%	2	1	+5.948%
2026-02-02	17.6500	17.6500	17.6500	17.6500	+2.319%	2	3	+28.159%
2026-01-20	17.2500	17.2500	17.2500	17.2500	-18.900%	1	1	+31.130%
2026-01-15	21.5800	21.5800	21.2700	21.2700	-9.528%	2	1	+6.347%
2026-01-08	23.5100	23.5100	23.5100	23.5100	-5.544%	2	2	-3.786%
2026-01-07	24.8900	24.8900	24.8900	24.8900	0.000%	2	2	-9.120%

.dark-mode .FqGtQf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqGtQf{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P80ASTS Oct 16 2026 80.00 Put (ASTS261016P00080000)option OPRA

ASTS20261016P80
ASTS Oct 16 2026 80.00 Put (ASTS261016P00080000)
option OPRA