Dark

ASTS20261120P100
ASTS Nov 20 2026 100.00 Put (ASTS261120P00100000)
option OPRA

EOD

Oct 1, 2026

42.95+6.049%(+2.45)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	41.5000	42.9500	41.0000	42.9500	+6.049%	8	513	0.000%
2026-09-30	40.5000	40.5000	40.5000	40.5000	-0.246%	2	513	+6.049%
2026-09-29	40.0500	40.6000	40.0500	40.6000	+2.785%	15	513	+5.788%
2026-09-28	39.5700	39.5700	39.5000	39.5000	+3.133%	2	519	+8.734%
2026-09-25	39.3300	39.3300	38.3000	38.3000	-0.777%	3	520	+12.141%
2026-09-24	41.1900	41.1900	38.6000	38.6000	-2.402%	15	521	+11.269%
2026-09-23	39.4000	39.6800	39.4000	39.5500	+8.953%	32	521	+8.597%
2026-09-22	36.3000	36.3000	36.3000	36.3000	-6.923%	1	522	+18.320%
2026-09-21	39.0000	39.0000	39.0000	39.0000	-7.253%	10	522	+10.128%
2026-09-18	41.9500	42.0500	41.9500	42.0500	+10.658%	7	522	+2.140%
2026-09-17	38.8100	38.8100	38.0000	38.0000	-10.651%	27	527	+13.026%
2026-09-16	41.6000	42.5300	41.1300	42.5300	+2.606%	18	527	+0.988%
2026-09-15	41.4500	41.4500	41.4500	41.4500	+1.918%	1	531	+3.619%
2026-09-14	40.6700	40.6700	40.6700	40.6700	+0.668%	3	531	+5.606%
2026-09-11	40.4000	40.4000	40.4000	40.4000	+6.794%	1	531	+6.312%
2026-09-10	37.8300	37.8300	37.8300	37.8300	-1.484%	4	531	+13.534%
2026-09-09	38.3500	38.4000	38.3500	38.4000	-2.166%	20	531	+11.849%
2026-09-04	39.2500	39.2500	39.2500	39.2500	-0.532%	3	528	+9.427%
2026-09-03	38.8900	39.4600	38.8900	39.4600	-11.425%	4	528	+8.844%
2026-09-01	44.5500	44.5500	44.5500	44.5500	+2.179%	5	528	-3.591%
2026-08-31	43.6000	43.6000	43.6000	43.6000	+1.655%	3	528	-1.491%
2026-08-28	41.6500	43.0500	41.6500	42.8900	+5.123%	17	529	+0.140%
2026-08-27	41.3800	41.3800	40.8000	40.8000	-1.449%	3	544	+5.270%
2026-08-26	41.3000	41.4600	41.3000	41.4000	+3.604%	13	543	+3.744%
2026-08-25	41.0000	41.0000	39.9600	39.9600	+11.870%	11	543	+7.482%
2026-08-21	35.7200	35.7200	35.7200	35.7200	-5.876%	1	553	+20.241%
2026-08-20	37.9500	37.9500	37.9500	37.9500	+3.660%	1	553	+13.175%
2026-08-18	36.2200	36.6100	36.2200	36.6100	+9.775%	19	553	+17.318%
2026-08-17	31.8000	33.3500	31.8000	33.3500	-1.912%	30	553	+28.786%
2026-08-14	34.0000	34.0000	34.0000	34.0000	+1.493%	1	555	+26.324%
2026-08-13	33.4500	33.5000	33.4500	33.5000	-4.694%	20	564	+28.209%
2026-08-11	35.1500	35.1500	35.1500	35.1500	-3.699%	1	564	+22.191%
2026-08-10	36.4800	36.5000	36.4800	36.5000	-1.961%	8	563	+17.671%
2026-08-07	37.8900	37.8900	37.0000	37.2300	+6.371%	12	563	+15.364%
2026-08-06	36.5500	36.5500	35.0000	35.0000	-9.091%	23	566	+22.714%
2026-08-05	38.5000	38.5000	38.5000	38.5000	+4.110%	5	561	+11.558%
2026-08-04	37.4300	37.4300	36.9500	36.9800	-10.417%	31	566	+16.144%
2026-08-03	42.5000	42.5000	40.7700	41.2800	-9.275%	29	560	+4.046%
2026-07-31	45.7500	45.7500	45.5000	45.5000	-4.712%	4	563	-5.604%
2026-07-30	47.9000	47.9000	47.7500	47.7500	-2.947%	21	567	-10.052%
2026-07-29	48.0400	49.2000	48.0400	49.2000	+0.102%	7	582	-12.703%
2026-07-28	48.8500	49.1500	48.8500	49.1500	+7.479%	16	584	-12.614%
2026-07-27	45.1900	46.4000	45.1900	45.7300	+1.713%	4	600	-6.079%
2026-07-23	44.2000	45.1000	44.2000	44.9600	+6.414%	10	600	-4.471%
2026-07-22	42.2500	42.2500	42.2500	42.2500	+0.859%	1	608	+1.657%
2026-07-21	43.2400	43.2400	41.8900	41.8900	-10.587%	30	608	+2.530%
2026-07-20	46.2600	47.0000	46.2600	46.8500	+4.436%	31	599	-8.324%
2026-07-17	47.0000	47.0400	44.8600	44.8600	-4.390%	20	582	-4.258%
2026-07-16	44.6800	47.5000	44.6800	46.9200	+17.183%	32	563	-8.461%
2026-07-15	39.4700	40.0400	39.4700	40.0400	+5.479%	9	554	+7.268%
2026-07-14	37.8500	38.4900	37.8500	37.9600	-4.743%	22	562	+13.145%
2026-07-13	39.8100	40.0500	39.5700	39.8500	+10.664%	25	561	+7.779%
2026-07-08	36.0100	36.0100	36.0100	36.0100	+0.195%	1	560	+19.272%
2026-07-07	35.9400	35.9400	35.9400	35.9400	+7.605%	8	559	+19.505%
2026-07-06	32.4000	33.9000	32.4000	33.4000	+0.572%	120	559	+28.593%
2026-07-02	33.2100	33.2100	33.2100	33.2100	+9.894%	1	454	+29.329%
2026-06-30	30.7000	30.7000	30.2200	30.2200	-4.063%	2	454	+42.124%
2026-06-29	34.5800	34.5800	31.5000	31.5000	-25.917%	6	455	+36.349%
2026-06-26	42.5200	42.5200	42.5200	42.5200	+2.212%	1	452	+1.011%
2026-06-25	42.8400	42.8400	41.6000	41.6000	+1.612%	14	451	+3.245%
2026-06-24	39.8200	40.9400	39.8200	40.9400	+11.705%	2	452	+4.910%
2026-06-23	37.6100	37.6100	36.6500	36.6500	-3.502%	7	452	+17.190%
2026-06-22	37.2500	38.1000	37.2500	37.9800	+7.349%	3	448	+13.086%
2026-06-18	35.0000	35.3800	35.0000	35.3800	+1.550%	4	451	+21.396%
2026-06-12	34.2400	34.8400	34.2400	34.8400	+16.133%	5	451	+23.278%
2026-06-11	32.0200	32.0200	30.0000	30.0000	-9.991%	2	449	+43.167%
2026-06-10	33.3300	33.3300	33.3300	33.3300	+1.123%	2	449	+28.863%
2026-06-09	29.3800	33.3500	29.3800	32.9600	+6.494%	6	449	+30.309%
2026-06-08	31.0000	31.0500	30.9500	30.9500	-3.522%	7	450	+38.772%
2026-06-05	28.3000	32.3200	28.3000	32.0800	+20.375%	22	450	+33.884%
2026-06-04	27.7000	27.7000	26.4500	26.6500	-2.058%	7	452	+61.163%
2026-06-03	25.6500	27.2100	25.3500	27.2100	+9.365%	5	450	+57.846%
2026-06-02	25.8300	25.8300	24.8800	24.8800	-9.593%	13	448	+72.629%
2026-06-01	26.4000	29.0500	26.4000	27.5200	+4.878%	121	437	+56.068%
2026-05-29	25.5000	27.0900	25.4500	26.2400	+31.200%	22	452	+63.681%
2026-05-28	22.0500	22.0500	20.0000	20.0000	-5.303%	10	458	+114.750%
2026-05-27	21.1800	21.1800	21.1200	21.1200	-7.894%	15	453	+103.362%
2026-05-26	24.1000	24.1000	21.5500	22.9300	-14.120%	33	449	+87.309%
2026-05-22	27.3000	27.3000	26.7000	26.7000	-10.851%	9	428	+60.861%
2026-05-21	31.2500	31.2500	29.9500	29.9500	-10.329%	7	424	+43.406%
2026-05-20	33.4000	33.4000	33.4000	33.4000	-7.093%	1	424	+28.593%
2026-05-19	35.9500	35.9500	35.9500	35.9500	-10.572%	1	423	+19.471%
2026-05-12	40.2000	40.2000	40.2000	40.2000	+8.649%	1	423	+6.841%
2026-05-11	36.9800	37.0000	36.9800	37.0000	-10.757%	43	422	+16.081%
2026-05-08	41.5000	41.5000	41.4600	41.4600	-4.799%	20	423	+3.594%
2026-05-07	43.5500	43.5500	43.5500	43.5500	-1.582%	2	433	-1.378%
2026-05-05	44.1500	44.2500	44.1500	44.2500	+7.664%	6	435	-2.938%
2026-05-04	41.1000	41.1000	41.1000	41.1000	+2.622%	25	441	+4.501%
2026-05-01	39.8400	40.1000	39.8400	40.0500	-2.555%	54	403	+7.241%
2026-04-29	41.1000	41.1000	41.1000	41.1000	+2.750%	1	403	+4.501%
2026-04-28	38.0000	40.0000	38.0000	40.0000	+5.263%	2	403	+7.375%
2026-04-27	38.0000	38.0000	38.0000	38.0000	+3.542%	3	402	+13.026%
2026-04-23	36.6400	36.7000	36.6400	36.7000	-2.081%	3	399	+17.030%
2026-04-20	38.5000	38.5000	37.4800	37.4800	+14.934%	8	401	+14.594%
2026-04-14	31.8400	32.6100	31.8400	32.6100	+14.141%	2	404	+31.708%
2026-04-13	28.5700	28.5700	28.5700	28.5700	-5.083%	1	404	+50.333%
2026-04-10	30.1000	30.1000	30.1000	30.1000	-2.114%	30	404	+42.691%
2026-04-09	30.6500	30.7500	30.6500	30.7500	+1.251%	40	374	+39.675%
2026-04-08	30.3700	30.3700	30.3700	30.3700	-6.410%	15	344	+41.422%
2026-04-02	32.4500	32.4500	32.4500	32.4500	-19.758%	37	307	+32.357%
2026-03-30	38.7200	40.5000	38.7200	40.4400	+8.389%	53	307	+6.207%
2026-03-27	37.3100	37.3100	37.3100	37.3100	+6.691%	3	331	+15.117%
2026-03-24	34.9700	34.9700	34.9700	34.9700	+11.016%	2	331	+22.820%
2026-03-18	32.3200	32.3200	31.5000	31.5000	-0.787%	3	333	+36.349%
2026-03-17	31.9700	31.9700	31.7500	31.7500	+4.475%	5	332	+35.276%
2026-03-04	30.7600	30.7600	30.3900	30.3900	-8.326%	2	334	+41.329%
2026-03-03	37.0000	37.0000	33.1500	33.1500	-16.729%	43	333	+29.563%
2026-02-27	39.8100	39.8100	39.8100	39.8100	+5.597%	3	313	+7.887%
2026-02-26	37.7000	37.7000	37.7000	37.7000	-1.180%	1	313	+13.926%
2026-02-20	38.7000	38.7000	38.1500	38.1500	0.000%	35	313	+12.582%
2026-02-19	38.2100	38.2100	38.1500	38.1500	-2.926%	2	315	+12.582%
2026-02-17	39.3000	39.3000	39.3000	39.3000	-1.057%	2	316	+9.288%
2026-02-13	39.5500	39.7200	39.5500	39.7200	+1.846%	2	315	+8.132%
2026-02-12	39.0000	39.0000	39.0000	39.0000	+9.274%	5	315	+10.128%
2026-02-11	33.5000	35.6900	33.5000	35.6900	+4.971%	3	315	+20.342%
2026-02-10	34.5000	34.5000	34.0000	34.0000	+3.375%	6	314	+26.324%
2026-02-09	33.0000	33.0000	32.8900	32.8900	-4.417%	2	308	+30.587%
2026-02-06	34.9800	34.9800	34.4100	34.4100	+5.877%	2	308	+24.818%
2026-02-04	29.5000	32.5000	29.5000	32.5000	+4.670%	13	309	+32.154%
2026-02-02	31.2600	31.2700	31.0500	31.0500	+6.336%	11	297	+38.325%
2026-01-30	28.5000	29.9000	28.4700	29.2000	+6.492%	169	292	+47.089%
2026-01-28	27.4200	27.4200	27.4200	27.4200	-12.952%	3	130	+56.637%
2026-01-26	31.5000	31.5000	31.5000	31.5000	+4.132%	10	130	+36.349%
2026-01-20	30.5000	30.5000	30.2500	30.2500	+2.092%	6	130	+41.983%
2026-01-16	30.3000	30.5300	29.1500	29.6300	-15.584%	250	10	+44.954%
2026-01-09	35.1000	35.1000	35.1000	35.1000	-8.926%	1	10	+22.365%
2026-01-08	38.5200	38.5400	38.5200	38.5400	+6.937%	10	11	+11.443%
2026-01-06	36.0400	36.0400	36.0400	36.0400	0.000%	1	1	+19.173%

.dark-mode .b6X42v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b6X42v{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P100ASTS Nov 20 2026 100.00 Put (ASTS261120P00100000)option OPRA

ASTS20261120P100
ASTS Nov 20 2026 100.00 Put (ASTS261120P00100000)
option OPRA