Dark

ASTS20261016P90
ASTS Oct 16 2026 90.00 Put (ASTS261016P00090000)
option OPRA

EOD

Oct 1, 2026

31.60+12.897%(+3.61)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.4400	31.6200	31.4400	31.6000	+12.897%	14	311	0.000%
2026-09-30	28.2500	28.2500	27.9900	27.9900	-9.505%	2	458	+12.897%
2026-09-29	27.2400	30.9300	27.2400	30.9300	+5.744%	14	460	+2.166%
2026-09-28	29.0500	29.2500	28.9300	29.2500	+3.503%	21	458	+8.034%
2026-09-25	27.8200	28.2600	27.4800	28.2600	+0.319%	5	479	+11.819%
2026-09-24	30.4100	30.4100	28.1700	28.1700	-5.628%	6	483	+12.176%
2026-09-23	27.9500	29.8500	27.9500	29.8500	+12.260%	3	487	+5.863%
2026-09-22	28.6200	28.7300	26.1700	26.5900	-6.208%	11	486	+18.842%
2026-09-21	29.1000	29.1000	28.2700	28.3500	-10.905%	9	494	+11.464%
2026-09-18	27.5300	31.8700	27.5300	31.8200	+17.417%	14	500	-0.691%
2026-09-17	28.1000	28.1000	27.1000	27.1000	-15.260%	17	508	+16.605%
2026-09-16	30.8900	31.9800	30.8900	31.9800	+4.169%	2	512	-1.188%
2026-09-15	30.8700	32.0300	30.7000	30.7000	+3.124%	43	512	+2.932%
2026-09-14	30.2600	30.2600	29.4000	29.7700	-1.260%	27	498	+6.147%
2026-09-11	29.6500	30.1500	29.6500	30.1500	-0.331%	146	497	+4.809%
2026-09-10	29.0400	30.2500	29.0400	30.2500	+21.000%	6	501	+4.463%
2026-09-08	26.7800	26.7800	24.3500	25.0000	-9.910%	17	501	+26.400%
2026-09-04	26.2500	27.7500	26.2500	27.7500	-3.579%	2	491	+13.874%
2026-09-03	27.9300	29.3300	27.9300	28.7800	+0.700%	19	491	+9.798%
2026-09-02	30.0900	30.0900	28.5800	28.5800	-17.159%	145	488	+10.567%
2026-09-01	33.6400	34.5000	33.6400	34.5000	+8.422%	96	426	-8.406%
2026-08-31	33.5400	33.5400	31.8200	31.8200	-2.542%	16	471	-0.691%
2026-08-28	31.5500	32.6800	30.5400	32.6500	+9.601%	11	471	-3.216%
2026-08-27	30.0500	30.0500	29.7800	29.7900	-4.305%	4	467	+6.076%
2026-08-26	30.7600	31.1500	30.7600	31.1300	+5.884%	6	466	+1.510%
2026-08-25	29.4000	29.4000	29.4000	29.4000	+5.908%	3	472	+7.483%
2026-08-24	27.7800	27.7800	27.7600	27.7600	+13.538%	2	472	+13.833%
2026-08-21	23.9100	24.6600	23.9100	24.4500	-13.144%	6	472	+29.243%
2026-08-20	28.1500	28.1500	28.1500	28.1500	+8.144%	4	472	+12.256%
2026-08-19	26.3000	26.3000	26.0300	26.0300	+2.078%	5	468	+21.398%
2026-08-18	25.5000	25.5000	25.5000	25.5000	+19.382%	5	465	+23.922%
2026-08-17	21.3700	21.3800	21.3600	21.3600	-11.369%	10	460	+47.940%
2026-08-14	23.9000	24.1000	23.9000	24.1000	+7.302%	2	450	+31.120%
2026-08-13	22.4600	22.4600	22.4600	22.4600	+3.122%	1	448	+40.695%
2026-08-12	22.5000	22.9500	21.7800	21.7800	-18.182%	64	448	+45.087%
2026-08-07	26.6200	26.6200	26.6200	26.6200	-0.597%	2	435	+18.708%
2026-08-06	26.3800	26.7800	24.5500	26.7800	-2.441%	24	435	+17.999%
2026-08-05	27.4500	27.4800	27.2500	27.4500	+3.899%	34	419	+15.118%
2026-08-04	27.2500	28.3200	26.4200	26.4200	-14.332%	6	428	+19.606%
2026-08-03	31.7900	31.7900	30.8400	30.8400	-13.565%	2	426	+2.464%
2026-07-31	35.6800	35.6800	35.6800	35.6800	-1.218%	1	427	-11.435%
2026-07-30	36.0300	36.1200	35.5500	36.1200	+1.205%	4	428	-12.514%
2026-07-28	38.4000	38.4000	35.6900	35.6900	+1.536%	10	427	-11.460%
2026-07-27	36.0000	36.0000	35.1500	35.1500	+2.478%	2	421	-10.100%
2026-07-23	35.3200	35.5700	34.1500	34.3000	+8.202%	14	419	-7.872%
2026-07-22	32.5000	32.6200	31.7000	31.7000	-2.791%	21	425	-0.315%
2026-07-21	34.4000	34.4000	32.6100	32.6100	-10.877%	10	425	-3.097%
2026-07-20	36.5900	36.5900	36.5900	36.5900	+8.254%	10	420	-13.638%
2026-07-17	38.7700	38.7700	33.8000	33.8000	-11.979%	39	413	-6.509%
2026-07-16	34.4100	38.5000	34.4100	38.4000	+27.152%	24	404	-17.708%
2026-07-15	29.5500	30.2000	29.5500	30.2000	+8.244%	25	399	+4.636%
2026-07-14	27.7700	27.9000	27.6000	27.9000	-5.295%	8	381	+13.262%
2026-07-13	27.9000	29.4600	27.6000	29.4600	+11.591%	22	376	+7.264%
2026-07-10	26.4000	26.4000	26.4000	26.4000	-1.012%	1	367	+19.697%
2026-07-08	26.6700	26.6700	26.6700	26.6700	+3.573%	1	367	+18.485%
2026-07-07	25.8000	25.8000	25.7500	25.7500	+9.110%	11	366	+22.718%
2026-07-06	23.1500	23.6000	23.1500	23.6000	+5.451%	3	355	+33.898%
2026-07-02	22.3800	22.3800	22.3800	22.3800	+9.706%	2	356	+41.197%
2026-07-01	20.4400	21.5500	20.4000	20.4000	-2.625%	12	356	+54.902%
2026-06-30	23.3000	23.3000	20.6000	20.9500	-5.631%	19	349	+50.835%
2026-06-29	25.2000	25.2000	21.9800	22.2000	-23.448%	165	349	+42.342%
2026-06-26	29.0000	29.0000	29.0000	29.0000	-7.790%	2	373	+8.966%
2026-06-25	32.9000	32.9000	31.3200	31.4500	+1.714%	20	375	+0.477%
2026-06-24	30.3800	31.0000	29.8500	30.9200	+16.066%	86	373	+2.199%
2026-06-23	26.5000	26.6400	26.4500	26.6400	-1.878%	7	324	+18.619%
2026-06-22	25.5800	27.1500	25.5800	27.1500	+6.638%	24	326	+16.390%
2026-06-18	25.0000	25.9400	24.9700	25.4600	+4.990%	22	315	+24.116%
2026-06-16	24.1700	24.2500	24.0000	24.2500	-3.884%	12	315	+30.309%
2026-06-12	23.2300	25.2300	23.2300	25.2300	+18.451%	7	317	+25.248%
2026-06-11	22.0000	22.0000	21.3000	21.3000	-4.054%	10	315	+48.357%
2026-06-10	23.3200	23.3300	22.2000	22.2000	-9.683%	8	313	+42.342%
2026-06-09	20.1300	24.5800	20.1300	24.5800	+11.525%	4	310	+28.560%
2026-06-08	21.8000	22.0400	21.8000	22.0400	-2.262%	4	307	+43.376%
2026-06-05	22.1900	22.9000	22.1900	22.5500	+22.754%	38	306	+40.133%
2026-06-04	19.9000	19.9000	18.3700	18.3700	-1.237%	25	280	+72.020%
2026-06-03	17.4800	18.6000	17.4800	18.6000	+10.714%	18	275	+69.892%
2026-06-02	17.7300	17.7300	16.8000	16.8000	-12.500%	3	284	+88.095%
2026-06-01	19.5000	20.2100	19.2000	19.2000	+4.746%	10	285	+64.583%
2026-05-29	16.2200	19.5000	16.2200	18.3300	+38.864%	86	283	+72.395%
2026-05-28	14.1000	14.2300	13.2000	13.2000	-3.297%	13	202	+139.394%
2026-05-27	14.7400	15.1700	13.6500	13.6500	-14.420%	151	193	+131.502%
2026-05-26	15.5700	15.9500	14.1000	15.9500	-13.784%	74	194	+98.119%
2026-05-22	19.0000	19.1500	17.9500	18.5000	-14.153%	30	124	+70.811%
2026-05-21	22.4000	22.5500	21.5500	21.5500	-5.772%	11	117	+46.636%
2026-05-20	23.2900	23.2900	22.7000	22.8700	-4.109%	4	117	+38.172%
2026-05-19	24.4400	24.4400	23.7700	23.8500	-23.312%	12	103	+32.495%
2026-05-12	31.5000	31.6000	31.1000	31.1000	-2.140%	21	103	+1.608%
2026-05-06	31.8300	31.8300	31.7800	31.7800	-8.150%	21	124	-0.566%
2026-05-05	33.3500	34.6000	33.3500	34.6000	+15.526%	27	103	-8.671%
2026-04-30	29.9500	29.9500	29.9500	29.9500	-6.552%	1	76	+5.509%
2026-04-29	32.0500	32.0500	32.0500	32.0500	+34.100%	30	77	-1.404%
2026-04-17	23.7500	23.9200	23.7500	23.9000	0.000%	62	107	+32.218%
2026-04-16	23.9000	23.9000	23.9000	23.9000	+6.459%	30	46	+32.218%
2026-04-14	22.4500	22.4500	22.4500	22.4500	+2.278%	1	16	+40.757%
2026-04-10	21.5000	22.7500	21.5000	21.9500	-0.992%	10	15	+43.964%
2026-04-08	22.1700	22.1700	22.1700	22.1700	-4.026%	1	15	+42.535%
2026-04-07	23.1000	23.1000	23.1000	23.1000	+2.621%	1	14	+36.797%
2026-04-06	22.5100	22.5100	22.5100	22.5100	-13.089%	1	14	+40.382%
2026-03-19	25.9000	25.9000	25.9000	25.9000	+8.052%	2	14	+22.008%
2026-03-18	24.0200	24.0200	23.9700	23.9700	-9.718%	2	16	+31.831%
2026-03-12	26.5500	26.5500	26.5500	26.5500	-13.883%	1	17	+19.021%
2026-02-27	30.8300	30.8300	30.8300	30.8300	+2.767%	2	16	+2.498%
2026-02-12	30.0000	30.0000	30.0000	30.0000	+11.111%	2	14	+5.333%
2026-02-05	27.0000	27.0000	27.0000	27.0000	+16.883%	1	12	+17.037%
2026-02-02	23.1000	23.1000	23.1000	23.1000	+2.667%	1	12	+36.797%
2026-01-30	22.5000	22.5000	22.5000	22.5000	+10.294%	1	11	+40.444%
2026-01-28	20.4000	20.4000	20.4000	20.4000	-18.072%	1	12	+54.902%
2026-01-21	24.9000	24.9000	24.9000	24.9000	+16.084%	1	11	+26.908%
2026-01-20	21.9900	21.9900	21.4500	21.4500	-3.725%	6	11	+47.319%
2026-01-16	22.2800	22.2800	22.2800	22.2800	-17.175%	1	5	+41.831%
2026-01-09	26.9000	26.9000	26.9000	26.9000	-9.580%	3	5	+17.472%
2026-01-08	29.7500	29.7500	29.7500	29.7500	0.000%	2	2	+6.218%

.dark-mode .f8VPFP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f8VPFP{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P90ASTS Oct 16 2026 90.00 Put (ASTS261016P00090000)option OPRA

ASTS20261016P90
ASTS Oct 16 2026 90.00 Put (ASTS261016P00090000)
option OPRA