Dark

ASTS20261016P85
ASTS Oct 16 2026 85.00 Put (ASTS261016P00085000)
option OPRA

EOD

Aug 10, 2026

22.70+5.581%(+1.20)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	21.3100	22.7800	21.3000	22.7000	+5.581%	26	434	0.000%
2026-08-07	21.7000	21.7000	21.2500	21.5000	-12.708%	8	427	+5.581%
2026-08-06	24.6300	24.6300	24.6300	24.6300	+4.364%	2	424	-7.836%
2026-08-05	23.3000	23.6000	23.3000	23.6000	+3.736%	46	422	-3.814%
2026-08-04	22.9200	23.5400	22.6000	22.7500	-14.762%	28	456	-0.220%
2026-08-03	31.4700	31.4700	26.6900	26.6900	-9.525%	13	455	-14.949%
2026-07-31	30.8300	30.8300	29.5000	29.5000	-6.111%	9	445	-23.051%
2026-07-30	30.9000	31.4200	30.9000	31.4200	-5.589%	21	436	-27.753%
2026-07-29	33.3000	33.3000	33.2800	33.2800	+2.875%	3	430	-31.791%
2026-07-28	33.7100	33.7100	32.3000	32.3500	+2.373%	94	432	-29.830%
2026-07-27	31.9500	31.9500	31.4000	31.6000	-1.095%	24	340	-28.165%
2026-07-24	31.9000	31.9500	31.9000	31.9500	+13.904%	20	342	-28.951%
2026-07-22	28.1400	28.1400	27.9000	28.0500	0.000%	3	340	-19.073%
2026-07-21	28.9600	28.9600	28.0500	28.0500	-9.106%	2	338	-19.073%
2026-07-20	31.4600	31.4600	30.8600	30.8600	-2.650%	4	338	-26.442%
2026-07-17	31.7000	31.7000	31.7000	31.7000	-5.907%	2	337	-28.391%
2026-07-16	32.7300	34.3500	32.7300	33.6900	+32.899%	131	335	-32.621%
2026-07-15	25.3500	25.3500	25.3500	25.3500	+4.579%	8	409	-10.454%
2026-07-14	23.5300	24.2400	23.5300	24.2400	-3.810%	161	401	-6.353%
2026-07-13	25.1000	25.2000	25.1000	25.2000	+11.258%	3	350	-9.921%
2026-07-10	23.0000	23.0000	22.6300	22.6500	+0.177%	22	347	+0.221%
2026-07-09	22.6100	22.6100	22.6100	22.6100	+0.400%	1	365	+0.398%
2026-07-08	22.5200	22.5200	22.5200	22.5200	+13.052%	1	364	+0.799%
2026-07-06	20.0600	20.0600	19.9200	19.9200	+1.426%	3	364	+13.956%
2026-07-02	18.2500	19.6400	18.2500	19.6400	+12.229%	24	344	+15.580%
2026-06-30	20.3700	20.3700	17.5000	17.5000	-9.091%	4	344	+29.714%
2026-06-29	18.7800	19.2500	18.7800	19.2500	-19.287%	4	346	+17.922%
2026-06-26	27.1700	27.1700	23.8500	23.8500	-13.430%	19	350	-4.822%
2026-06-25	28.4500	28.5500	27.1700	27.5500	+1.473%	35	349	-17.604%
2026-06-24	26.2800	27.1500	26.2800	27.1500	+14.557%	2	325	-16.390%
2026-06-22	23.4000	23.8000	23.2900	23.7000	+7.240%	14	325	-4.219%
2026-06-18	22.0400	22.3900	21.5500	22.1000	+6.250%	76	267	+2.715%
2026-06-16	21.6500	21.6500	20.8000	20.8000	+5.584%	31	267	+9.135%
2026-06-15	21.0000	21.0000	19.7000	19.7000	-10.455%	13	242	+15.228%
2026-06-12	21.2000	23.0000	20.9500	22.0000	+10.000%	145	241	+3.182%
2026-06-10	20.3000	20.3000	20.0000	20.0000	-0.596%	2	148	+13.500%
2026-06-09	17.9000	21.4900	17.9000	20.1200	+5.285%	16	147	+12.823%
2026-06-08	19.0500	19.1100	19.0200	19.1100	+21.720%	6	134	+18.786%
2026-06-04	17.1000	17.1500	15.7000	15.7000	+0.319%	21	135	+44.586%
2026-06-03	15.6300	15.6500	15.2000	15.6500	+10.757%	7	141	+45.048%
2026-06-02	14.5000	14.5000	14.1300	14.1300	-19.257%	5	140	+60.651%
2026-06-01	17.5000	17.5000	17.5000	17.5000	+14.379%	2	143	+29.714%
2026-05-29	14.9300	16.7000	14.9300	15.3000	+42.991%	12	142	+48.366%
2026-05-28	12.1500	12.1500	10.7000	10.7000	-6.387%	9	140	+112.150%
2026-05-27	11.8900	11.9000	11.4300	11.4300	-11.258%	7	137	+98.600%
2026-05-26	13.0800	13.0800	12.2500	12.8800	-20.000%	34	135	+76.242%
2026-05-22	16.4500	16.6000	15.5500	16.1000	-18.687%	12	119	+40.994%
2026-05-21	19.4500	19.8000	19.3500	19.8000	-3.084%	15	104	+14.646%
2026-05-20	20.3400	20.4300	20.3400	20.4300	-1.684%	2	104	+11.111%
2026-05-19	21.4200	21.4200	20.7800	20.7800	-5.244%	12	99	+9.240%
2026-05-15	21.7800	21.9300	21.7800	21.9300	-14.000%	2	99	+3.511%
2026-05-13	26.0000	26.0000	25.5000	25.5000	+4.508%	3	98	-10.980%
2026-05-11	24.3500	24.6000	24.1500	24.4000	-16.809%	68	96	-6.967%
2026-05-05	29.8500	29.8500	29.3300	29.3300	+5.125%	2	38	-22.605%
2026-05-04	27.9000	27.9000	27.9000	27.9000	+5.006%	3	37	-18.638%
2026-04-28	26.5700	26.5700	26.5700	26.5700	+3.789%	6	37	-14.565%
2026-04-27	25.6000	25.6000	25.6000	25.6000	+4.918%	1	37	-11.328%
2026-04-24	24.4000	24.4000	24.4000	24.4000	+11.416%	3	37	-6.967%
2026-04-17	20.5700	21.9000	20.5700	21.9000	+7.458%	38	34	+3.653%
2026-04-16	21.1500	21.1900	20.3800	20.3800	-6.514%	9	17	+11.384%
2026-04-15	21.7500	21.8000	21.7500	21.8000	+10.212%	2	10	+4.128%
2026-04-14	19.7800	19.7800	19.7800	19.7800	+3.290%	1	9	+14.762%
2026-04-10	19.1500	19.1500	19.1500	19.1500	-3.234%	1	8	+18.538%
2026-04-06	19.8000	19.8000	19.7900	19.7900	-9.676%	10	8	+14.704%
2026-04-02	21.5200	21.9100	21.5200	21.9100	-6.006%	7	18	+3.606%
2026-04-01	23.3100	23.3100	23.3100	23.3100	-18.809%	10	18	-2.617%
2026-03-30	28.7100	28.7100	28.7100	28.7100	+15.348%	1	8	-20.933%
2026-03-27	24.8900	24.8900	24.8900	24.8900	+8.643%	1	8	-8.799%
2026-03-20	22.9100	22.9100	22.9100	22.9100	+9.147%	1	8	-0.917%
2026-03-18	20.9900	20.9900	20.9900	20.9900	-8.739%	1	8	+8.147%
2026-03-05	23.0000	23.0000	23.0000	23.0000	-16.364%	1	8	-1.304%
2026-02-27	27.5000	27.5000	27.5000	27.5000	+10.000%	1	8	-17.455%
2026-02-23	26.0500	26.0500	25.0000	25.0000	-1.381%	4	8	-9.200%
2026-02-18	25.3500	25.3500	25.3500	25.3500	-8.019%	2	8	-10.454%
2026-02-12	27.3600	27.5600	27.3600	27.5600	+45.205%	2	8	-17.634%
2026-02-03	19.0200	19.0200	18.9800	18.9800	+0.423%	2	9	+19.600%
2026-01-30	18.9000	18.9000	18.9000	18.9000	+5.942%	2	9	+20.106%
2026-01-28	17.8400	17.8400	17.8400	17.8400	-6.646%	2	9	+27.242%
2026-01-23	19.1400	19.1400	19.1100	19.1100	-10.366%	3	7	+18.786%
2026-01-22	21.3200	21.3200	21.3200	21.3200	-1.296%	1	7	+6.473%
2026-01-21	21.6000	21.6000	21.6000	21.6000	+7.196%	1	7	+5.093%
2026-01-20	20.0700	20.1500	20.0700	20.1500	+3.493%	3	7	+12.655%
2026-01-16	19.8800	19.8800	19.4700	19.4700	-24.971%	10	1	+16.590%
2026-01-07	26.0300	26.0300	25.9500	25.9500	0.000%	2	1	-12.524%

.dark-mode .Bf1m4y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bf1m4y{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P85ASTS Oct 16 2026 85.00 Put (ASTS261016P00085000)option OPRA

ASTS20261016P85
ASTS Oct 16 2026 85.00 Put (ASTS261016P00085000)
option OPRA