Dark

ASTS20261016P95
ASTS Oct 16 2026 95.00 Put (ASTS261016P00095000)
option OPRA

EOD

Oct 1, 2026

35.96+6.706%(+2.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.9600	35.9600	35.9600	35.9600	+6.706%	2	83	0.000%
2026-09-30	33.7000	33.7000	33.7000	33.7000	-7.772%	2	101	+6.706%
2026-09-29	36.5400	36.5400	36.5400	36.5400	+9.401%	4	159	-1.587%
2026-09-28	33.3500	33.4000	33.3500	33.4000	-0.684%	3	159	+7.665%
2026-09-25	33.6200	33.6300	33.6200	33.6300	+0.030%	7	162	+6.928%
2026-09-24	33.6200	33.6200	33.6200	33.6200	+1.540%	1	165	+6.960%
2026-09-23	33.1100	33.1100	33.1100	33.1100	+8.629%	1	166	+8.608%
2026-09-22	30.5200	30.5200	30.4800	30.4800	-8.523%	4	166	+17.979%
2026-09-21	33.5600	33.6800	33.0000	33.3200	+3.382%	378	166	+7.923%
2026-09-17	32.8000	32.8000	32.2300	32.2300	-10.695%	22	540	+11.573%
2026-09-16	36.2300	36.8000	36.0900	36.0900	+1.177%	5	539	-0.360%
2026-09-15	35.4500	35.6800	35.4500	35.6700	+3.033%	13	540	+0.813%
2026-09-14	35.9500	35.9500	33.8100	34.6200	+0.058%	3	536	+3.871%
2026-09-11	34.8500	34.8500	34.6000	34.6000	+7.688%	5	536	+3.931%
2026-09-10	32.1300	32.1300	32.1300	32.1300	+10.793%	1	537	+11.920%
2026-09-08	29.0000	29.0000	29.0000	29.0000	-11.396%	5	537	+24.000%
2026-09-04	32.2500	32.8500	32.2500	32.7300	-2.211%	9	532	+9.869%
2026-09-03	33.7000	33.7000	33.4700	33.4700	+2.105%	31	532	+7.439%
2026-09-02	34.3900	34.3900	32.7800	32.7800	-14.480%	3	502	+9.701%
2026-09-01	38.3300	38.3300	38.3300	38.3300	+2.186%	2	499	-6.183%
2026-08-31	37.5100	37.5100	37.5100	37.5100	+0.428%	1	499	-4.132%
2026-08-28	34.7000	37.3500	34.7000	37.3500	+8.104%	3	499	-3.722%
2026-08-27	34.9000	34.9000	34.5500	34.5500	-3.384%	5	498	+4.081%
2026-08-26	34.9700	35.7600	34.9300	35.7600	+11.229%	380	501	+0.559%
2026-08-20	32.1500	32.1500	32.1500	32.1500	+3.210%	1	185	+11.851%
2026-08-19	31.1000	31.1500	31.1000	31.1500	+18.893%	10	184	+15.441%
2026-08-17	25.3000	26.2000	25.3000	26.2000	-3.321%	14	184	+37.252%
2026-08-13	26.8000	27.1000	26.8000	27.1000	+3.831%	2	184	+32.694%
2026-08-12	25.9000	26.1300	25.9000	26.1000	-13.462%	18	184	+37.778%
2026-08-10	30.1600	30.1600	30.1600	30.1600	-2.141%	10	178	+19.231%
2026-08-07	30.8200	30.8200	30.8200	30.8200	-1.691%	1	178	+16.677%
2026-08-06	28.2000	31.3500	28.2000	31.3500	+0.160%	5	177	+14.705%
2026-08-05	31.2500	31.3000	31.2500	31.3000	-2.946%	30	173	+14.888%
2026-08-04	32.2500	32.2500	32.2500	32.2500	-11.401%	1	153	+11.504%
2026-08-03	36.4000	36.4000	36.4000	36.4000	-4.936%	5	153	-1.209%
2026-07-31	38.2900	38.2900	38.2900	38.2900	-8.177%	3	153	-6.085%
2026-07-29	41.7000	41.7000	41.7000	41.7000	+5.838%	1	152	-13.765%
2026-07-17	38.8800	39.4000	38.8800	39.4000	-8.265%	6	152	-8.731%
2026-07-16	41.6000	43.1100	41.6000	42.9500	+39.766%	26	154	-16.275%
2026-07-10	30.7300	30.7300	30.7300	30.7300	+0.920%	2	163	+17.019%
2026-07-08	30.4500	30.4500	30.4500	30.4500	+2.044%	1	163	+18.095%
2026-07-07	29.0200	29.8400	29.0200	29.8400	+11.343%	8	162	+20.509%
2026-07-06	26.7600	26.8000	26.7600	26.8000	+9.254%	3	159	+34.179%
2026-06-30	25.9700	25.9700	24.5300	24.5300	-9.982%	2	159	+46.596%
2026-06-29	28.2000	28.2000	27.2500	27.2500	-22.979%	7	159	+31.963%
2026-06-25	36.6500	36.6500	35.3800	35.3800	+2.254%	16	158	+1.639%
2026-06-24	33.1700	34.6000	33.1700	34.6000	+13.629%	24	159	+3.931%
2026-06-23	30.4500	30.4500	30.4500	30.4500	-1.168%	1	164	+18.095%
2026-06-22	30.8100	30.8100	30.8100	30.8100	+8.639%	2	164	+16.715%
2026-06-18	29.1000	29.1000	28.3600	28.3600	+8.659%	4	161	+26.798%
2026-06-15	26.1000	26.1000	26.1000	26.1000	-8.901%	4	161	+37.778%
2026-06-12	28.9000	28.9000	28.6500	28.6500	+9.770%	3	157	+25.515%
2026-06-10	26.1000	26.1000	26.1000	26.1000	+5.242%	1	157	+37.778%
2026-06-08	24.8000	24.8000	24.8000	24.8000	-1.587%	1	156	+45.000%
2026-06-05	23.8500	25.8000	23.7500	25.2000	+17.318%	5	157	+42.698%
2026-06-01	22.2600	23.0400	21.4800	21.4800	+2.923%	9	157	+67.412%
2026-05-29	20.8700	20.9100	20.8200	20.8700	+43.436%	20	156	+72.305%
2026-05-28	14.5500	14.5500	14.5500	14.5500	-8.949%	1	147	+147.148%
2026-05-27	15.9800	15.9800	15.9800	15.9800	-6.550%	2	147	+125.031%
2026-05-26	16.7000	17.1700	16.7000	17.1000	-22.167%	4	149	+110.292%
2026-05-22	20.9300	21.9700	20.9300	21.9700	-17.406%	6	147	+63.678%
2026-05-20	26.6000	26.6000	26.6000	26.6000	-14.469%	30	147	+35.188%
2026-05-15	31.0000	31.1100	31.0000	31.1000	-9.724%	40	117	+15.627%
2026-05-08	34.4500	34.4500	34.4500	34.4500	-9.103%	27	113	+4.383%
2026-05-07	37.9000	37.9000	37.9000	37.9000	+8.255%	3	113	-5.119%
2026-05-06	35.0100	35.0100	35.0100	35.0100	-9.418%	2	110	+2.714%
2026-05-05	38.6500	38.6500	38.6500	38.6500	+9.181%	23	109	-6.960%
2026-05-04	35.4000	35.4000	35.4000	35.4000	+19.838%	31	109	+1.582%
2026-04-21	29.5400	29.5400	29.5400	29.5400	+4.382%	3	109	+21.733%
2026-04-17	28.0900	28.3000	28.0900	28.3000	+0.569%	4	109	+27.067%
2026-04-15	28.1400	28.1400	28.1400	28.1400	+9.282%	1	107	+27.790%
2026-04-14	25.3000	25.7500	25.3000	25.7500	+9.110%	3	106	+39.650%
2026-04-13	23.8800	23.8800	23.5400	23.6000	-7.813%	21	105	+52.373%
2026-04-10	25.6000	25.6000	25.6000	25.6000	+1.992%	30	97	+40.469%
2026-04-09	25.1000	25.1000	25.1000	25.1000	-1.915%	50	67	+43.267%
2026-04-06	25.6000	25.6000	25.5900	25.5900	-13.896%	10	17	+40.524%
2026-04-01	29.7200	29.7200	29.7200	29.7200	-10.617%	10	21	+20.996%
2026-03-30	33.3000	33.3500	33.2500	33.2500	+14.814%	25	17	+8.150%
2026-03-06	28.9600	28.9600	28.9600	28.9600	+4.852%	1	9	+24.171%
2026-03-05	27.6200	27.6200	27.6200	27.6200	+7.680%	1	10	+30.196%
2026-03-04	25.7100	25.7100	25.6500	25.6500	-20.784%	2	10	+40.195%
2026-02-20	32.3800	32.3800	32.3800	32.3800	-6.766%	5	9	+11.056%
2026-02-12	34.1600	34.7300	34.1600	34.7300	+17.649%	4	7	+3.542%
2026-02-05	29.5200	29.5200	29.5200	29.5200	+16.129%	2	7	+21.816%
2026-01-30	25.4200	25.4200	25.4200	25.4200	+11.982%	2	7	+41.463%
2026-01-28	22.7000	22.7000	22.7000	22.7000	-16.081%	1	7	+58.414%
2026-01-21	26.7000	27.0500	26.7000	27.0500	+11.777%	7	6	+32.939%
2026-01-16	27.0000	27.0000	24.2000	24.2000	0.000%	3	0	+48.595%

.dark-mode .jK9b81{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jK9b81{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016P95ASTS Oct 16 2026 95.00 Put (ASTS261016P00095000)option OPRA

ASTS20261016P95
ASTS Oct 16 2026 95.00 Put (ASTS261016P00095000)
option OPRA