Dark

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

EOD

Aug 10, 2026

18.77+7.135%(+1.25)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	16.7900	18.7700	16.7900	18.7700	+7.135%	13	547	0.000%
2026-08-07	17.4300	17.5200	17.4300	17.5200	-2.667%	2	543	+7.135%
2026-08-06	20.1000	20.1000	17.2000	18.0000	-5.611%	5	542	+4.278%
2026-08-04	20.2000	20.2000	19.0000	19.0700	-15.244%	8	542	-1.573%
2026-08-03	25.5000	25.5000	22.5000	22.5000	-12.587%	83	547	-16.578%
2026-07-31	25.7400	25.7400	25.7400	25.7400	-3.919%	2	545	-27.078%
2026-07-30	27.2000	27.6000	26.7900	26.7900	-7.653%	28	545	-29.937%
2026-07-29	28.6500	29.0100	27.7300	29.0100	+3.238%	25	546	-35.298%
2026-07-28	29.4500	29.4500	28.1000	28.1000	+2.930%	81	522	-33.203%
2026-07-27	27.0300	27.3000	27.0300	27.3000	-0.871%	3	493	-31.245%
2026-07-24	27.5400	27.5400	27.5400	27.5400	+5.074%	2	491	-31.845%
2026-07-23	26.0200	26.2100	26.0200	26.2100	+11.295%	9	493	-28.386%
2026-07-21	24.8000	24.8000	23.5500	23.5500	-12.127%	2	497	-20.297%
2026-07-20	27.0700	27.0700	26.8000	26.8000	+3.595%	2	498	-29.963%
2026-07-17	28.1300	28.2100	25.8700	25.8700	-11.827%	97	499	-27.445%
2026-07-16	26.5900	30.0800	26.5900	29.3400	+31.924%	34	432	-36.026%
2026-07-15	22.1900	22.2400	22.0000	22.2400	+9.503%	23	415	-15.603%
2026-07-14	19.8800	20.3100	19.8800	20.3100	-7.682%	6	426	-7.582%
2026-07-13	20.9500	22.0000	20.6800	22.0000	+15.183%	65	425	-14.682%
2026-07-10	19.4700	20.0000	19.1000	19.1000	-0.417%	32	459	-1.728%
2026-07-08	19.4300	19.4300	19.1800	19.1800	-1.641%	6	459	-2.138%
2026-07-07	19.5000	19.5000	19.5000	19.5000	+15.727%	2	459	-3.744%
2026-07-06	16.2000	17.0000	16.2000	16.8500	0.000%	36	459	+11.395%
2026-07-02	16.2500	16.8500	16.2500	16.8500	+14.626%	18	454	+11.395%
2026-07-01	15.0000	15.5700	14.7000	14.7000	+1.031%	31	454	+27.687%
2026-06-30	15.7600	15.7600	14.5500	14.5500	-6.129%	7	431	+29.003%
2026-06-29	19.5400	19.5400	15.5000	15.5000	-25.908%	60	428	+21.097%
2026-06-26	23.6000	23.6000	20.9200	20.9200	-11.468%	2	373	-10.277%
2026-06-25	25.0300	25.0300	23.6300	23.6300	+1.853%	18	373	-20.567%
2026-06-24	22.2500	23.2000	22.2500	23.2000	+20.833%	7	377	-19.095%
2026-06-23	21.4000	21.4000	19.2000	19.2000	-5.558%	9	375	-2.240%
2026-06-22	18.2500	20.6900	18.2500	20.3300	+8.196%	41	371	-7.673%
2026-06-18	17.3500	19.1500	17.3500	18.7900	+11.315%	325	491	-0.106%
2026-06-17	17.4400	17.4400	16.8800	16.8800	-7.659%	208	491	+11.197%
2026-06-16	18.1500	18.5000	17.7500	18.2800	+8.551%	126	317	+2.681%
2026-06-15	16.6500	18.7500	16.6500	16.8400	-10.663%	5	280	+11.461%
2026-06-12	16.5700	20.0000	16.5700	18.8500	+23.607%	11	279	-0.424%
2026-06-11	16.1500	16.1500	15.2500	15.2500	-14.326%	4	275	+23.082%
2026-06-10	17.1000	17.8000	17.1000	17.8000	-2.573%	89	278	+5.449%
2026-06-09	15.3500	18.2700	14.6000	18.2700	+10.660%	8	274	+2.737%
2026-06-08	15.9100	16.6000	15.9100	16.5100	-2.939%	8	271	+13.689%
2026-06-05	15.5100	17.0100	15.5100	17.0100	+24.798%	8	268	+10.347%
2026-06-04	14.5000	14.5500	13.4500	13.6300	+1.716%	22	268	+37.711%
2026-06-03	12.6500	13.6000	12.6500	13.4000	+12.228%	14	257	+40.075%
2026-06-02	12.3300	12.4500	11.9400	11.9400	-14.347%	12	256	+57.203%
2026-06-01	14.2400	14.9500	13.4700	13.9400	+4.812%	23	256	+34.648%
2026-05-29	12.6500	14.1600	12.3000	13.3000	+35.714%	30	255	+41.128%
2026-05-28	9.8000	9.8000	9.8000	9.8000	-1.408%	2	241	+91.531%
2026-05-27	10.2500	10.4500	9.9400	9.9400	-14.310%	9	243	+88.833%
2026-05-26	10.1300	11.6000	10.0000	11.6000	-15.328%	6	246	+61.810%
2026-05-22	15.3500	15.3500	13.3500	13.7000	-11.556%	64	279	+37.007%
2026-05-21	16.3900	16.3900	15.4900	15.4900	-11.738%	34	265	+21.175%
2026-05-20	17.5500	17.5500	17.5500	17.5500	-10.459%	1	265	+6.952%
2026-05-18	18.3000	20.2500	18.3000	19.6000	-2.000%	10	270	-4.235%
2026-05-15	20.0000	20.0000	20.0000	20.0000	+1.781%	1	270	-6.150%
2026-05-14	20.9000	20.9000	19.2800	19.6500	-18.295%	5	269	-4.478%
2026-05-12	24.0500	24.0500	24.0500	24.0500	+12.646%	7	263	-21.954%
2026-05-11	21.7500	21.7500	20.8000	21.3500	-10.067%	9	263	-12.084%
2026-05-08	25.0000	25.0100	23.7400	23.7400	-1.657%	11	260	-20.935%
2026-05-06	24.7000	24.7000	24.1300	24.1400	-9.622%	19	259	-22.245%
2026-05-05	26.1000	26.7500	25.9700	26.7100	+10.144%	34	241	-29.727%
2026-05-04	24.1800	24.2500	24.1800	24.2500	+4.616%	30	254	-22.598%
2026-04-30	23.1800	23.1800	23.1800	23.1800	-6.343%	7	254	-19.025%
2026-04-29	25.0000	25.0000	24.7500	24.7500	+12.654%	21	247	-24.162%
2026-04-28	21.9700	21.9700	21.9700	21.9700	-0.363%	1	247	-14.565%
2026-04-27	21.9000	22.1500	21.9000	22.0500	+3.911%	59	248	-14.875%
2026-04-24	21.1100	21.2500	21.0500	21.2200	+2.167%	14	217	-11.546%
2026-04-23	20.6500	20.7700	20.5500	20.7700	+6.567%	30	210	-9.629%
2026-04-22	19.4900	19.4900	19.4900	19.4900	-7.367%	1	182	-3.694%
2026-04-21	20.3000	21.0400	20.3000	21.0400	+0.911%	6	179	-10.789%
2026-04-20	22.0000	22.0000	20.8500	20.8500	+16.741%	9	179	-9.976%
2026-04-17	18.0400	18.2000	17.8600	17.8600	+1.133%	13	172	+5.095%
2026-04-16	18.4000	18.4000	17.6600	17.6600	-8.734%	4	162	+6.285%
2026-04-15	19.2700	19.5000	19.1500	19.3500	+4.595%	7	161	-2.997%
2026-04-14	16.8000	18.5000	16.8000	18.5000	+19.741%	19	156	+1.459%
2026-04-13	15.4500	15.6000	15.4500	15.4500	-9.649%	3	145	+21.489%
2026-04-10	16.3000	17.1000	16.3000	17.1000	-1.441%	2	145	+9.766%
2026-04-06	17.3500	17.3500	17.3500	17.3500	-15.366%	1	144	+8.184%
2026-04-01	19.3600	20.5000	19.3600	20.5000	-4.961%	2	144	-8.439%
2026-03-31	23.0000	23.0000	21.5700	21.5700	-1.281%	2	144	-12.981%
2026-03-27	21.7100	21.8500	21.7100	21.8500	+21.389%	2	144	-14.096%
2026-03-26	18.0000	18.0000	18.0000	18.0000	+2.157%	1	144	+4.278%
2026-03-25	17.6200	17.6200	17.6200	17.6200	-8.705%	1	143	+6.527%
2026-03-23	19.4100	19.4100	19.3000	19.3000	+2.824%	18	144	-2.746%
2026-03-19	18.5000	18.7700	18.5000	18.7700	+2.737%	82	148	0.000%
2026-03-18	18.2600	18.2700	18.2600	18.2700	+3.104%	2	147	+2.737%
2026-03-17	17.7200	17.7200	17.7200	17.7200	-11.178%	3	148	+5.926%
2026-03-16	19.9500	19.9500	19.9500	19.9500	-17.596%	2	145	-5.915%
2026-02-27	23.5600	24.2100	23.5600	24.2100	+3.241%	90	145	-22.470%
2026-02-20	22.7000	23.4500	22.7000	23.4500	+2.626%	11	55	-19.957%
2026-02-19	22.8500	22.8500	22.8500	22.8500	+1.918%	8	44	-17.856%
2026-02-18	22.4200	22.4200	22.4200	22.4200	-6.544%	3	36	-16.280%
2026-02-13	24.3000	24.3000	23.9900	23.9900	-3.732%	22	11	-21.759%
2026-02-12	24.1500	25.2100	24.0300	24.9200	+16.721%	12	11	-24.679%
2026-02-06	21.3500	21.3500	21.3500	21.3500	+20.963%	2	1	-12.084%
2026-02-02	17.6500	17.6500	17.6500	17.6500	+2.319%	2	3	+6.346%
2026-01-20	17.2500	17.2500	17.2500	17.2500	-18.900%	1	1	+8.812%
2026-01-15	21.5800	21.5800	21.2700	21.2700	-9.528%	2	1	-11.754%
2026-01-08	23.5100	23.5100	23.5100	23.5100	-5.544%	2	2	-20.162%
2026-01-07	24.8900	24.8900	24.8900	24.8900	0.000%	2	2	-24.588%

.dark-mode .x5PvvX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x5PvvX{ 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