Dark

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

EOD

Oct 1, 2026

27.35+17.382%(+4.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.4100	27.3600	26.4100	27.3500	+17.382%	14	708	0.000%
2026-09-30	23.2000	23.3000	22.7300	23.3000	-9.690%	11	708	+17.382%
2026-09-29	21.0900	25.9900	21.0900	25.8000	+7.277%	10	708	+6.008%
2026-09-28	23.5300	24.0500	23.5300	24.0500	+0.712%	13	708	+13.721%
2026-09-25	23.7300	23.8800	23.2500	23.8800	-0.292%	18	716	+14.531%
2026-09-24	25.7200	25.7200	23.3200	23.9500	+3.233%	12	724	+14.196%
2026-09-23	23.2500	23.2500	23.1700	23.2000	+7.209%	37	728	+17.888%
2026-09-22	22.4800	22.4800	21.6400	21.6400	-7.005%	14	728	+26.386%
2026-09-21	24.5000	24.5000	23.1800	23.2700	-13.172%	514	733	+17.533%
2026-09-18	25.6000	27.2500	25.6000	26.8000	+19.589%	65	1,172	+2.052%
2026-09-17	23.8700	23.8700	22.2000	22.4100	-17.610%	16	1,154	+22.044%
2026-09-16	26.5000	27.2000	26.3000	27.2000	+3.817%	30	1,169	+0.551%
2026-09-15	25.1000	27.1300	25.1000	26.2000	+3.557%	23	1,146	+4.389%
2026-09-14	26.2500	26.2800	24.7500	25.3000	-0.550%	11	1,125	+8.103%
2026-09-11	25.5900	25.5900	24.8200	25.4400	+7.161%	73	1,125	+7.508%
2026-09-10	23.3300	23.7400	23.3300	23.7400	+3.668%	6	1,186	+15.206%
2026-09-09	22.8000	22.9000	22.2500	22.9000	+11.980%	20	1,185	+19.432%
2026-09-08	20.5000	21.0100	20.0900	20.4500	-13.347%	17	1,166	+33.741%
2026-09-04	22.6300	23.8700	22.6300	23.6000	-2.560%	13	1,166	+15.890%
2026-09-03	24.2700	24.2700	24.2200	24.2200	+2.194%	2	1,166	+12.923%
2026-09-02	25.9200	25.9200	23.7000	23.7000	-18.501%	172	1,166	+15.401%
2026-09-01	29.0900	29.0900	29.0100	29.0800	+4.417%	12	1,229	-5.949%
2026-08-31	27.8500	27.8500	27.8500	27.8500	+0.906%	1	1,231	-1.795%
2026-08-28	25.7900	27.7000	25.3000	27.6000	+8.448%	72	1,231	-0.906%
2026-08-27	25.8300	25.8300	25.2000	25.4500	-2.640%	12	1,227	+7.466%
2026-08-26	26.3600	26.3600	26.1400	26.1400	+6.563%	500	1,218	+4.629%
2026-08-25	24.5700	24.5700	24.5300	24.5300	+2.208%	6	718	+11.496%
2026-08-24	22.1100	24.0000	22.1100	24.0000	+14.123%	2	719	+13.958%
2026-08-21	20.8300	22.2800	20.2500	21.0300	-3.310%	378	718	+30.052%
2026-08-19	21.7500	21.7500	21.7500	21.7500	+3.967%	1	442	+25.747%
2026-08-18	21.3500	21.5500	20.5500	20.9200	+18.192%	20	441	+30.736%
2026-08-17	19.1000	19.1000	17.6900	17.7000	-9.231%	22	423	+54.520%
2026-08-14	19.3500	19.5000	19.3500	19.5000	+3.448%	3	443	+40.256%
2026-08-13	18.1500	18.8500	18.1500	18.8500	+6.197%	17	430	+45.093%
2026-08-12	18.1600	19.1000	17.7500	17.7500	-16.667%	50	430	+54.085%
2026-08-11	22.3900	22.3900	20.8000	21.3000	-6.167%	9	443	+28.404%
2026-08-10	21.3100	22.7800	21.3000	22.7000	+5.581%	26	434	+20.485%
2026-08-07	21.7000	21.7000	21.2500	21.5000	-12.708%	8	427	+27.209%
2026-08-06	24.6300	24.6300	24.6300	24.6300	+4.364%	2	424	+11.043%
2026-08-05	23.3000	23.6000	23.3000	23.6000	+3.736%	46	422	+15.890%
2026-08-04	22.9200	23.5400	22.6000	22.7500	-14.762%	28	456	+20.220%
2026-08-03	31.4700	31.4700	26.6900	26.6900	-9.525%	13	455	+2.473%
2026-07-31	30.8300	30.8300	29.5000	29.5000	-6.111%	9	445	-7.288%
2026-07-30	30.9000	31.4200	30.9000	31.4200	-5.589%	21	436	-12.954%
2026-07-29	33.3000	33.3000	33.2800	33.2800	+2.875%	3	430	-17.819%
2026-07-28	33.7100	33.7100	32.3000	32.3500	+2.373%	94	432	-15.456%
2026-07-27	31.9500	31.9500	31.4000	31.6000	-1.095%	24	340	-13.449%
2026-07-24	31.9000	31.9500	31.9000	31.9500	+13.904%	20	342	-14.397%
2026-07-22	28.1400	28.1400	27.9000	28.0500	0.000%	3	340	-2.496%
2026-07-21	28.9600	28.9600	28.0500	28.0500	-9.106%	2	338	-2.496%
2026-07-20	31.4600	31.4600	30.8600	30.8600	-2.650%	4	338	-11.374%
2026-07-17	31.7000	31.7000	31.7000	31.7000	-5.907%	2	337	-13.722%
2026-07-16	32.7300	34.3500	32.7300	33.6900	+32.899%	131	335	-18.819%
2026-07-15	25.3500	25.3500	25.3500	25.3500	+4.579%	8	409	+7.890%
2026-07-14	23.5300	24.2400	23.5300	24.2400	-3.810%	161	401	+12.830%
2026-07-13	25.1000	25.2000	25.1000	25.2000	+11.258%	3	350	+8.532%
2026-07-10	23.0000	23.0000	22.6300	22.6500	+0.177%	22	347	+20.751%
2026-07-09	22.6100	22.6100	22.6100	22.6100	+0.400%	1	365	+20.964%
2026-07-08	22.5200	22.5200	22.5200	22.5200	+13.052%	1	364	+21.448%
2026-07-06	20.0600	20.0600	19.9200	19.9200	+1.426%	3	364	+37.299%
2026-07-02	18.2500	19.6400	18.2500	19.6400	+12.229%	24	344	+39.257%
2026-06-30	20.3700	20.3700	17.5000	17.5000	-9.091%	4	344	+56.286%
2026-06-29	18.7800	19.2500	18.7800	19.2500	-19.287%	4	346	+42.078%
2026-06-26	27.1700	27.1700	23.8500	23.8500	-13.430%	19	350	+14.675%
2026-06-25	28.4500	28.5500	27.1700	27.5500	+1.473%	35	349	-0.726%
2026-06-24	26.2800	27.1500	26.2800	27.1500	+14.557%	2	325	+0.737%
2026-06-22	23.4000	23.8000	23.2900	23.7000	+7.240%	14	325	+15.401%
2026-06-18	22.0400	22.3900	21.5500	22.1000	+6.250%	76	267	+23.756%
2026-06-16	21.6500	21.6500	20.8000	20.8000	+5.584%	31	267	+31.490%
2026-06-15	21.0000	21.0000	19.7000	19.7000	-10.455%	13	242	+38.832%
2026-06-12	21.2000	23.0000	20.9500	22.0000	+10.000%	145	241	+24.318%
2026-06-10	20.3000	20.3000	20.0000	20.0000	-0.596%	2	148	+36.750%
2026-06-09	17.9000	21.4900	17.9000	20.1200	+5.285%	16	147	+35.934%
2026-06-08	19.0500	19.1100	19.0200	19.1100	+21.720%	6	134	+43.119%
2026-06-04	17.1000	17.1500	15.7000	15.7000	+0.319%	21	135	+74.204%
2026-06-03	15.6300	15.6500	15.2000	15.6500	+10.757%	7	141	+74.760%
2026-06-02	14.5000	14.5000	14.1300	14.1300	-19.257%	5	140	+93.560%
2026-06-01	17.5000	17.5000	17.5000	17.5000	+14.379%	2	143	+56.286%
2026-05-29	14.9300	16.7000	14.9300	15.3000	+42.991%	12	142	+78.758%
2026-05-28	12.1500	12.1500	10.7000	10.7000	-6.387%	9	140	+155.607%
2026-05-27	11.8900	11.9000	11.4300	11.4300	-11.258%	7	137	+139.283%
2026-05-26	13.0800	13.0800	12.2500	12.8800	-20.000%	34	135	+112.345%
2026-05-22	16.4500	16.6000	15.5500	16.1000	-18.687%	12	119	+69.876%
2026-05-21	19.4500	19.8000	19.3500	19.8000	-3.084%	15	104	+38.131%
2026-05-20	20.3400	20.4300	20.3400	20.4300	-1.684%	2	104	+33.872%
2026-05-19	21.4200	21.4200	20.7800	20.7800	-5.244%	12	99	+31.617%
2026-05-15	21.7800	21.9300	21.7800	21.9300	-14.000%	2	99	+24.715%
2026-05-13	26.0000	26.0000	25.5000	25.5000	+4.508%	3	98	+7.255%
2026-05-11	24.3500	24.6000	24.1500	24.4000	-16.809%	68	96	+12.090%
2026-05-05	29.8500	29.8500	29.3300	29.3300	+5.125%	2	38	-6.751%
2026-05-04	27.9000	27.9000	27.9000	27.9000	+5.006%	3	37	-1.971%
2026-04-28	26.5700	26.5700	26.5700	26.5700	+3.789%	6	37	+2.936%
2026-04-27	25.6000	25.6000	25.6000	25.6000	+4.918%	1	37	+6.836%
2026-04-24	24.4000	24.4000	24.4000	24.4000	+11.416%	3	37	+12.090%
2026-04-17	20.5700	21.9000	20.5700	21.9000	+7.458%	38	34	+24.886%
2026-04-16	21.1500	21.1900	20.3800	20.3800	-6.514%	9	17	+34.200%
2026-04-15	21.7500	21.8000	21.7500	21.8000	+10.212%	2	10	+25.459%
2026-04-14	19.7800	19.7800	19.7800	19.7800	+3.290%	1	9	+38.271%
2026-04-10	19.1500	19.1500	19.1500	19.1500	-3.234%	1	8	+42.820%
2026-04-06	19.8000	19.8000	19.7900	19.7900	-9.676%	10	8	+38.201%
2026-04-02	21.5200	21.9100	21.5200	21.9100	-6.006%	7	18	+24.829%
2026-04-01	23.3100	23.3100	23.3100	23.3100	-18.809%	10	18	+17.332%
2026-03-30	28.7100	28.7100	28.7100	28.7100	+15.348%	1	8	-4.737%
2026-03-27	24.8900	24.8900	24.8900	24.8900	+8.643%	1	8	+9.883%
2026-03-20	22.9100	22.9100	22.9100	22.9100	+9.147%	1	8	+19.380%
2026-03-18	20.9900	20.9900	20.9900	20.9900	-8.739%	1	8	+30.300%
2026-03-05	23.0000	23.0000	23.0000	23.0000	-16.364%	1	8	+18.913%
2026-02-27	27.5000	27.5000	27.5000	27.5000	+10.000%	1	8	-0.545%
2026-02-23	26.0500	26.0500	25.0000	25.0000	-1.381%	4	8	+9.400%
2026-02-18	25.3500	25.3500	25.3500	25.3500	-8.019%	2	8	+7.890%
2026-02-12	27.3600	27.5600	27.3600	27.5600	+45.205%	2	8	-0.762%
2026-02-03	19.0200	19.0200	18.9800	18.9800	+0.423%	2	9	+44.099%
2026-01-30	18.9000	18.9000	18.9000	18.9000	+5.942%	2	9	+44.709%
2026-01-28	17.8400	17.8400	17.8400	17.8400	-6.646%	2	9	+53.307%
2026-01-23	19.1400	19.1400	19.1100	19.1100	-10.366%	3	7	+43.119%
2026-01-22	21.3200	21.3200	21.3200	21.3200	-1.296%	1	7	+28.283%
2026-01-21	21.6000	21.6000	21.6000	21.6000	+7.196%	1	7	+26.620%
2026-01-20	20.0700	20.1500	20.0700	20.1500	+3.493%	3	7	+35.732%
2026-01-16	19.8800	19.8800	19.4700	19.4700	-24.971%	10	1	+40.473%
2026-01-07	26.0300	26.0300	25.9500	25.9500	0.000%	2	1	+5.395%

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