Dark

ASTS20261120P35
ASTS Nov 20 2026 35.00 Put (ASTS261120P00035000)
option OPRA

EOD

Oct 1, 2026

0.2600+4.000%(+0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3600	0.2600	0.2600	+4.000%	21	834	0.000%
2026-09-30	0.2500	0.2800	0.1900	0.2500	+31.579%	98	831	+4.000%
2026-09-29	0.3700	0.3700	0.1900	0.1900	-20.833%	70	826	+36.842%
2026-09-28	0.2800	0.2800	0.2400	0.2400	+4.348%	5	820	+8.333%
2026-09-25	0.2600	0.2600	0.2100	0.2300	-14.815%	7	820	+13.043%
2026-09-24	0.3100	0.3100	0.2400	0.2700	-6.897%	40	814	-3.704%
2026-09-23	0.3500	0.3500	0.2500	0.2900	+20.833%	23	804	-10.345%
2026-09-22	0.3200	0.3500	0.2400	0.2400	-20.000%	31	790	+8.333%
2026-09-21	0.2800	0.3100	0.2800	0.3000	-21.053%	9	794	-13.333%
2026-09-18	0.3600	0.4400	0.3600	0.3800	+22.581%	38	799	-31.579%
2026-09-17	0.3300	0.3300	0.3100	0.3100	-35.417%	5	798	-16.129%
2026-09-14	0.4800	0.4800	0.4800	0.4800	+2.128%	25	797	-45.833%
2026-09-11	0.4500	0.5000	0.3600	0.4700	+14.634%	13	772	-44.681%
2026-09-10	0.4500	0.4500	0.4100	0.4100	+7.895%	13	768	-36.585%
2026-09-09	0.3800	0.3800	0.3800	0.3800	+5.556%	14	769	-31.579%
2026-09-08	0.4100	0.4100	0.3400	0.3600	-12.195%	11	781	-27.778%
2026-09-04	0.4600	0.4600	0.4100	0.4100	-19.608%	5	787	-36.585%
2026-09-03	0.4700	0.5100	0.4700	0.5100	+2.000%	26	787	-49.020%
2026-09-02	0.6000	0.6000	0.5000	0.5000	-25.373%	27	782	-48.000%
2026-09-01	0.7500	0.7600	0.6700	0.6700	+15.517%	23	796	-61.194%
2026-08-31	0.7500	0.7500	0.5800	0.5800	-22.667%	377	790	-55.172%
2026-08-28	0.6500	0.8000	0.6500	0.7500	+4.167%	320	864	-65.333%
2026-08-27	0.7700	0.7700	0.7200	0.7200	-11.111%	3	565	-63.889%
2026-08-26	0.8000	0.9000	0.7800	0.8100	+2.532%	49	565	-67.901%
2026-08-25	0.7800	0.7900	0.7800	0.7900	+6.757%	2	543	-67.089%
2026-08-24	0.6700	0.7700	0.6700	0.7400	+12.121%	44	542	-64.865%
2026-08-21	0.6600	0.6600	0.6600	0.6600	-17.500%	1	534	-60.606%
2026-08-20	0.7300	0.8000	0.7300	0.8000	+23.077%	31	533	-67.500%
2026-08-19	0.6500	0.6500	0.6500	0.6500	+18.182%	1	508	-60.000%
2026-08-17	0.6000	0.6000	0.5500	0.5500	-8.333%	6	508	-52.727%
2026-08-14	0.6300	0.7100	0.6000	0.6000	-11.765%	8	513	-56.667%
2026-08-13	0.6800	0.7200	0.6300	0.6800	-2.857%	81	507	-61.765%
2026-08-12	0.8500	0.8500	0.7000	0.7000	-21.348%	4	507	-62.857%
2026-08-11	1.0000	1.1100	0.8900	0.8900	-23.932%	8	510	-70.787%
2026-08-10	1.2000	1.2200	1.1400	1.1700	-2.500%	10	510	-77.778%
2026-08-07	1.4000	1.4000	1.1500	1.2000	-23.077%	19	514	-78.333%
2026-08-06	1.6500	1.6500	1.3500	1.5600	-0.637%	15	533	-83.333%
2026-08-05	1.8400	1.8400	1.5600	1.5700	-4.268%	35	537	-83.439%
2026-08-04	1.8800	1.8800	1.5700	1.6400	-21.905%	12	544	-84.146%
2026-08-03	2.1900	2.2000	2.0400	2.1000	-25.795%	21	548	-87.619%
2026-07-31	2.9200	2.9500	2.7700	2.8300	+1.071%	7	554	-90.813%
2026-07-30	2.9700	3.0300	2.8000	2.8000	-18.605%	10	558	-90.714%
2026-07-29	2.8000	3.4400	2.8000	3.4400	+10.968%	17	561	-92.442%
2026-07-28	3.2900	3.4400	3.1000	3.1000	+6.897%	7	563	-91.613%
2026-07-27	2.9900	2.9900	2.9000	2.9000	-9.375%	2	562	-91.034%
2026-07-24	3.2000	3.2000	3.1000	3.2000	+7.744%	6	562	-91.875%
2026-07-23	3.0000	3.0500	2.9300	2.9700	+16.929%	35	557	-91.246%
2026-07-22	2.5400	2.5400	2.5400	2.5400	-2.682%	1	585	-89.764%
2026-07-21	2.8800	2.9300	2.5000	2.6100	-13.000%	45	586	-90.038%
2026-07-20	3.1000	3.3000	3.0000	3.0000	-9.091%	36	622	-91.333%
2026-07-17	3.5000	3.5000	3.0500	3.3000	-5.714%	32	616	-92.121%
2026-07-16	2.7000	3.7500	2.7000	3.5000	+59.091%	225	628	-92.571%
2026-07-15	2.2500	2.2500	2.1000	2.2000	+10.000%	33	511	-88.182%
2026-07-14	2.1800	2.1800	2.0000	2.0000	-8.257%	2	509	-87.000%
2026-07-13	2.1300	2.1800	2.1000	2.1800	+3.810%	102	510	-88.073%
2026-07-10	1.9700	2.1000	1.9700	2.1000	+3.448%	3	590	-87.619%
2026-07-09	2.0700	2.0700	2.0300	2.0300	-1.456%	5	589	-87.192%
2026-07-08	2.0600	2.0600	2.0600	2.0600	+1.980%	1	589	-87.379%
2026-07-07	1.8700	2.0200	1.8700	2.0200	+11.602%	4	588	-87.129%
2026-07-06	1.7400	1.8100	1.7400	1.8100	+7.101%	4	587	-85.635%
2026-07-02	1.5600	1.6900	1.5600	1.6900	+5.625%	84	580	-84.615%
2026-07-01	1.5000	1.6000	1.5000	1.6000	+8.844%	15	580	-83.750%
2026-06-30	2.2400	2.2400	1.4700	1.4700	-6.369%	7	570	-82.313%
2026-06-29	2.1000	2.1000	1.5700	1.5700	-31.739%	20	575	-83.439%
2026-06-26	2.6000	2.6000	2.3000	2.3000	-15.751%	3	588	-88.696%
2026-06-25	2.5900	3.0000	2.5900	2.7300	+3.802%	31	589	-90.476%
2026-06-24	2.6000	2.7300	2.5700	2.6300	+15.351%	7	593	-90.114%
2026-06-22	2.0000	2.3100	2.0000	2.2800	+8.571%	28	587	-88.596%
2026-06-18	2.1000	2.1200	2.1000	2.1000	-4.545%	13	587	-87.619%
2026-06-15	2.2500	2.2500	2.2000	2.2000	-7.563%	100	587	-88.182%
2026-06-12	2.5000	2.7500	2.3800	2.3800	+11.737%	217	677	-89.076%
2026-06-10	2.1300	2.1300	2.1300	2.1300	-3.182%	50	497	-87.793%
2026-06-09	1.8700	2.3400	1.8700	2.2000	+11.675%	42	516	-88.182%
2026-06-08	1.9700	1.9700	1.9700	1.9700	-4.369%	1	530	-86.802%
2026-06-05	2.0500	2.2000	2.0500	2.0600	+23.353%	18	529	-87.379%
2026-06-04	1.7300	1.7300	1.6700	1.6700	-3.468%	35	528	-84.431%
2026-06-03	1.6700	1.7300	1.6700	1.7300	+9.494%	8	511	-84.971%
2026-06-02	1.5900	1.5900	1.5800	1.5800	-13.187%	3	507	-83.544%
2026-06-01	1.7200	1.9500	1.7100	1.8200	+1.111%	13	506	-85.714%
2026-05-29	1.7000	1.8000	1.7000	1.8000	+36.364%	71	499	-85.556%
2026-05-28	1.3200	1.3200	1.3200	1.3200	0.000%	2	498	-80.303%
2026-05-27	1.3000	1.3200	1.2300	1.3200	-2.222%	22	500	-80.303%
2026-05-26	1.6500	1.6500	1.3500	1.3500	-28.191%	40	495	-80.741%
2026-05-22	1.8200	1.8800	1.6000	1.8800	-8.293%	37	494	-86.170%
2026-05-21	2.0500	2.0500	2.0500	2.0500	-9.292%	2	496	-87.317%
2026-05-20	2.2400	2.2600	2.2400	2.2600	-9.237%	20	496	-88.496%
2026-05-19	2.7200	2.7200	2.4900	2.4900	-7.778%	15	492	-89.558%
2026-05-18	2.3900	2.7000	2.3900	2.7000	+3.053%	3	492	-90.370%
2026-05-15	2.7500	2.8300	2.6200	2.6200	+1.946%	152	492	-90.076%
2026-05-14	2.8500	2.8500	2.5700	2.5700	-14.333%	12	417	-89.883%
2026-05-13	3.2500	3.2500	3.0000	3.0000	-6.250%	6	350	-91.333%
2026-05-12	3.3700	3.3900	3.2000	3.2000	+3.226%	54	350	-91.875%
2026-05-11	3.1000	3.1000	2.9500	3.1000	-10.145%	15	350	-91.613%
2026-05-08	3.4000	3.4500	3.4000	3.4500	-13.750%	51	344	-92.464%
2026-05-07	3.8500	4.0000	3.8500	4.0000	+17.647%	31	344	-93.500%
2026-05-06	3.6600	3.6600	3.4000	3.4000	-10.526%	16	337	-92.353%
2026-05-05	3.3700	3.8200	3.2000	3.8000	+18.750%	23	328	-93.158%
2026-05-04	3.2500	3.2500	3.1200	3.2000	+4.918%	53	307	-91.875%
2026-05-01	2.9300	3.0500	2.9100	3.0500	+5.903%	24	284	-91.475%
2026-04-30	3.0100	3.0400	2.8600	2.8800	-12.727%	27	284	-90.972%
2026-04-29	3.4500	3.4500	3.3000	3.3000	+4.762%	52	262	-92.121%
2026-04-28	3.0000	3.1500	3.0000	3.1500	+14.130%	2	305	-91.746%
2026-04-27	2.9000	2.9400	2.7200	2.7600	0.000%	124	303	-90.580%
2026-04-24	2.7700	2.8000	2.7600	2.7600	+4.545%	3	257	-90.580%
2026-04-23	2.5600	2.6400	2.5600	2.6400	+9.091%	4	257	-90.152%
2026-04-22	2.4200	2.4200	2.4200	2.4200	-19.333%	1	254	-89.256%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+2.389%	2	252	-91.333%
2026-04-20	3.2700	3.2700	2.9300	2.9300	+11.832%	16	252	-91.126%
2026-04-17	2.3700	2.6200	2.3700	2.6200	+1.550%	62	237	-90.076%
2026-04-14	2.4500	2.6100	2.4500	2.5800	+22.275%	12	185	-89.922%
2026-04-13	2.1100	2.1100	2.1100	2.1100	-12.083%	10	173	-87.678%
2026-04-10	2.4400	2.4500	2.4000	2.4000	-5.882%	40	172	-89.167%
2026-04-09	2.5500	2.5500	2.5500	2.5500	+16.438%	1	147	-89.804%
2026-04-07	3.1400	3.1400	2.1900	2.1900	-42.368%	4	146	-88.128%
2026-03-30	3.8100	3.8100	3.8000	3.8000	+8.571%	2	142	-93.158%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+35.135%	10	141	-92.571%
2026-03-25	2.4600	2.5900	2.4600	2.5900	-10.690%	111	136	-89.961%
2026-03-20	2.9000	2.9000	2.9000	2.9000	+11.111%	2	32	-91.034%
2026-03-19	2.6100	2.6100	2.6100	2.6100	-2.974%	1	34	-90.038%
2026-03-17	2.6900	2.6900	2.6900	2.6900	-13.226%	1	34	-90.335%
2026-03-16	3.1000	3.1000	3.0900	3.1000	-4.615%	26	34	-91.613%
2026-03-09	3.2500	3.2500	3.2500	3.2500	+3.175%	1	28	-92.000%
2026-03-06	3.1500	3.1500	3.1500	3.1500	-8.696%	1	28	-91.746%
2026-03-05	3.4500	3.4500	3.4500	3.4500	-14.815%	1	27	-92.464%
2026-02-27	4.0500	4.0500	4.0500	4.0500	+8.000%	2	26	-93.580%
2026-02-20	3.7500	3.7500	3.7500	3.7500	-2.597%	1	24	-93.067%
2026-02-19	3.8500	3.8500	3.8500	3.8500	+10.000%	1	25	-93.247%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-14.634%	2	24	-92.571%
2026-02-12	4.0000	4.1000	4.0000	4.1000	+18.156%	3	22	-93.659%
2026-02-10	3.4700	3.4700	3.4700	3.4700	+18.430%	2	19	-92.507%
2026-02-02	2.9300	2.9300	2.9300	2.9300	-12.012%	1	19	-91.126%
2026-01-22	3.3300	3.3300	3.3300	3.3300	+12.881%	2	18	-92.192%
2026-01-20	3.2800	3.2800	2.9500	2.9500	-21.543%	6	17	-91.186%
2026-01-15	3.7600	3.7600	3.7600	3.7600	-3.590%	1	13	-93.085%
2026-01-13	3.8000	3.9000	3.8000	3.9000	+4.000%	6	12	-93.333%
2026-01-09	3.7500	3.7500	3.7500	3.7500	-19.355%	1	6	-93.067%
2026-01-07	4.4000	4.6500	4.4000	4.6500	+13.415%	4	5	-94.409%
2026-01-05	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	-93.659%

.dark-mode .nyFRch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nyFRch{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P35ASTS Nov 20 2026 35.00 Put (ASTS261120P00035000)option OPRA

ASTS20261120P35
ASTS Nov 20 2026 35.00 Put (ASTS261120P00035000)
option OPRA