Dark

ASTS20261120P40
ASTS Nov 20 2026 40.00 Put (ASTS261120P00040000)
option OPRA

EOD

Oct 1, 2026

0.7600+18.750%(+0.1200)316

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7500	0.8000	0.6400	0.7600	+18.750%	316	2,450	0.000%
2026-09-30	0.5900	0.6500	0.5000	0.6400	-8.571%	1,474	2,293	+18.750%
2026-09-29	0.4000	0.7300	0.4000	0.7000	+29.630%	274	1,395	+8.571%
2026-09-28	0.5700	0.6200	0.5400	0.5400	-5.263%	184	1,366	+40.741%
2026-09-25	0.5600	0.6000	0.5500	0.5700	0.000%	22	1,199	+33.333%
2026-09-24	0.7400	0.7400	0.5700	0.5700	-19.718%	8	1,190	+33.333%
2026-09-23	0.5900	0.7100	0.5900	0.7100	+36.538%	87	1,186	+7.042%
2026-09-22	0.6300	0.6700	0.5200	0.5200	-17.460%	174	1,130	+46.154%
2026-09-21	0.6900	0.7400	0.6300	0.6300	-29.213%	39	1,126	+20.635%
2026-09-18	0.8300	0.9700	0.8300	0.8900	+34.848%	54	1,126	-14.607%
2026-09-17	0.9000	0.9000	0.6400	0.6600	-35.294%	21	1,095	+15.152%
2026-09-16	1.0000	1.1100	0.9900	1.0200	0.000%	105	1,114	-25.490%
2026-09-15	1.0000	1.1500	1.0000	1.0200	+5.155%	12	1,111	-25.490%
2026-09-14	1.2100	1.2200	0.9100	0.9700	-4.902%	70	1,112	-21.649%
2026-09-11	0.9700	1.0500	0.9700	1.0200	-0.971%	23	1,097	-25.490%
2026-09-10	1.1000	1.1000	0.8700	1.0300	+10.753%	8	1,087	-26.214%
2026-09-09	0.7900	1.0700	0.7900	0.9300	+16.250%	96	1,086	-18.280%
2026-09-08	0.9100	0.9100	0.7700	0.8000	-14.894%	66	1,103	-5.000%
2026-09-04	0.9000	1.0200	0.8600	0.9400	-5.051%	15	1,059	-19.149%
2026-09-03	1.1200	1.1700	0.9900	0.9900	-3.883%	116	1,059	-23.232%
2026-09-02	1.2000	1.2400	0.9600	1.0300	-34.395%	271	954	-26.214%
2026-09-01	1.4500	1.6000	1.4500	1.5700	+19.847%	16	735	-51.592%
2026-08-31	1.6300	1.6600	1.3100	1.3100	-12.667%	89	728	-41.985%
2026-08-28	1.4100	1.5600	1.3700	1.5000	+11.940%	129	715	-49.333%
2026-08-27	1.2900	1.4800	1.2900	1.3400	-16.250%	39	619	-43.284%
2026-08-26	1.6100	1.6600	1.6000	1.6000	+5.960%	14	599	-52.500%
2026-08-25	1.5900	1.6100	1.4700	1.5100	+2.721%	89	597	-49.669%
2026-08-24	1.3200	1.4700	1.2800	1.4700	+27.826%	92	604	-48.299%
2026-08-21	1.0500	1.2500	1.0100	1.1500	-20.690%	7	662	-33.913%
2026-08-20	1.4500	1.4500	1.4500	1.4500	+16.000%	2	666	-47.586%
2026-08-19	1.3000	1.4400	1.2500	1.2500	0.000%	8	664	-39.200%
2026-08-18	1.4000	1.4000	1.2500	1.2500	+14.679%	90	664	-39.200%
2026-08-17	1.1900	1.1900	1.0300	1.0900	0.000%	6	718	-30.275%
2026-08-14	1.2900	1.2900	1.0900	1.0900	-11.382%	10	718	-30.275%
2026-08-13	1.1600	1.4200	1.1600	1.2300	-8.889%	36	731	-38.211%
2026-08-12	1.3500	1.3500	1.3500	1.3500	-12.903%	1	731	-43.704%
2026-08-11	1.7200	1.8600	1.5500	1.5500	-22.500%	16	732	-50.968%
2026-08-10	1.9900	2.1000	1.9800	2.0000	+4.712%	150	739	-62.000%
2026-08-07	2.3000	2.3000	1.9100	1.9100	-18.376%	36	814	-60.209%
2026-08-06	2.6900	2.6900	2.0500	2.3400	-13.653%	24	816	-67.521%
2026-08-05	2.9200	2.9400	2.5500	2.7100	+3.831%	24	813	-71.956%
2026-08-04	2.7500	2.9200	2.6100	2.6100	-20.909%	19	815	-70.881%
2026-08-03	4.1200	4.1200	3.3000	3.3000	-19.708%	16	816	-76.970%
2026-07-31	4.0000	4.4500	4.0000	4.1100	-10.652%	9	811	-81.509%
2026-07-30	4.6600	4.6600	4.6000	4.6000	-2.128%	7	813	-83.478%
2026-07-29	4.4500	4.7000	4.4500	4.7000	-2.287%	7	808	-83.830%
2026-07-28	5.1300	5.1300	4.5000	4.8100	-0.825%	16	801	-84.200%
2026-07-24	3.8500	4.9500	3.8500	4.8500	+8.989%	5	804	-84.330%
2026-07-23	4.5800	4.5800	4.4500	4.4500	+9.877%	21	801	-82.921%
2026-07-21	4.4000	4.4000	3.8500	4.0500	-16.495%	90	787	-81.235%
2026-07-20	5.0200	5.0200	4.6000	4.8500	+3.191%	140	789	-84.330%
2026-07-17	5.3500	5.3500	4.7000	4.7000	-14.545%	17	713	-83.830%
2026-07-16	4.2000	5.6800	4.2000	5.5000	+52.778%	167	705	-86.182%
2026-07-15	3.4000	3.6000	3.4000	3.6000	+16.129%	7	614	-78.889%
2026-07-14	3.1000	3.1000	3.1000	3.1000	-4.615%	35	607	-75.484%
2026-07-13	3.2000	3.2500	3.1200	3.2500	+10.169%	6	642	-76.615%
2026-07-10	2.9700	2.9700	2.9500	2.9500	-4.839%	13	638	-74.237%
2026-07-09	3.1000	3.1000	3.1000	3.1000	-1.587%	2	637	-75.484%
2026-07-08	3.1500	3.1500	3.1500	3.1500	+8.997%	7	637	-75.873%
2026-07-07	3.0500	3.0500	2.8700	2.8900	+3.957%	146	630	-73.702%
2026-07-06	2.6300	2.7800	2.6300	2.7800	+6.923%	9	534	-72.662%
2026-07-02	2.2700	2.6000	2.2700	2.6000	+13.537%	5	532	-70.769%
2026-07-01	2.1400	2.2900	2.1400	2.2900	-4.583%	2	532	-66.812%
2026-06-30	2.5400	2.5400	2.4000	2.4000	-5.138%	6	532	-68.333%
2026-06-29	3.0000	3.0000	2.5300	2.5300	-28.933%	9	536	-69.960%
2026-06-26	3.9500	3.9500	3.5600	3.5600	-14.217%	4	536	-78.652%
2026-06-25	4.2700	4.4000	4.0800	4.1500	+5.063%	23	537	-81.687%
2026-06-24	3.7500	4.1000	3.7500	3.9500	+23.438%	8	516	-80.759%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-7.246%	5	514	-76.250%
2026-06-22	3.2000	3.5500	3.2000	3.4500	+9.177%	18	509	-77.971%
2026-06-18	3.4000	3.4000	3.1600	3.1600	+14.079%	11	502	-75.949%
2026-06-17	3.0600	3.0600	2.7700	2.7700	-10.645%	6	502	-72.563%
2026-06-16	3.0000	3.1000	3.0000	3.1000	+5.442%	2	498	-75.484%
2026-06-15	3.1500	3.1500	2.9400	2.9400	-16.477%	71	496	-74.150%
2026-06-12	3.2100	3.8500	3.2100	3.5200	+6.667%	71	426	-78.409%
2026-06-10	3.3000	3.3000	3.3000	3.3000	+19.134%	1	358	-76.970%
2026-06-09	2.7700	2.7700	2.7700	2.7700	-6.419%	40	358	-72.563%
2026-06-08	2.9500	2.9600	2.9400	2.9600	+25.957%	55	398	-74.324%
2026-06-04	2.3500	2.3500	2.3500	2.3500	-2.083%	10	347	-67.660%
2026-06-03	2.4000	2.4000	2.4000	2.4000	+3.004%	1	337	-68.333%
2026-06-02	2.3300	2.3300	2.3300	2.3300	+1.747%	1	336	-67.382%
2026-05-29	2.2900	2.2900	2.2900	2.2900	+48.701%	1	337	-66.812%
2026-05-28	1.8900	1.8900	1.5400	1.5400	-16.757%	3	338	-50.649%
2026-05-27	1.8400	2.2200	1.8400	1.8500	-10.194%	20	339	-58.919%
2026-05-26	2.2000	2.2000	1.7300	2.0600	-20.769%	7	344	-63.107%
2026-05-22	2.4200	2.6000	2.2700	2.6000	-13.333%	7	347	-70.769%
2026-05-21	3.1100	3.1500	2.8200	3.0000	-15.493%	122	288	-74.667%
2026-05-19	3.5600	3.5600	3.5500	3.5500	-10.579%	2	288	-78.592%
2026-05-18	3.9700	3.9700	3.9700	3.9700	-0.750%	1	288	-80.856%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+8.108%	2	288	-81.000%
2026-05-14	3.8200	3.8200	3.6600	3.7000	-13.953%	7	288	-79.459%
2026-05-13	4.2500	4.3000	4.2000	4.3000	-10.417%	34	257	-82.326%
2026-05-12	5.1600	5.1600	4.7800	4.8000	+12.676%	5	257	-84.167%
2026-05-11	4.2000	4.4000	4.2000	4.2600	-9.746%	145	257	-82.160%
2026-05-08	4.9000	4.9000	4.7200	4.7200	-4.646%	7	270	-83.898%
2026-05-06	4.9000	4.9500	4.9000	4.9500	-10.488%	11	270	-84.646%
2026-05-05	5.0000	5.5300	5.0000	5.5300	+19.438%	12	269	-86.257%
2026-05-04	4.6700	4.7000	4.6300	4.6300	+8.941%	13	261	-83.585%
2026-04-30	4.3600	4.3700	4.1800	4.2500	-9.574%	31	258	-82.118%
2026-04-29	4.9000	4.9000	4.7000	4.7000	+5.856%	2	252	-83.830%
2026-04-28	4.3900	4.4400	4.3900	4.4400	+6.731%	2	251	-82.883%
2026-04-27	4.2000	4.2400	4.1600	4.1600	+1.711%	11	249	-81.731%
2026-04-24	4.0300	4.0900	4.0300	4.0900	+5.959%	2	248	-81.418%
2026-04-23	3.7500	3.9000	3.7500	3.8600	+7.222%	137	247	-80.311%
2026-04-22	3.4000	3.6000	3.4000	3.6000	-13.253%	15	186	-78.889%
2026-04-21	3.9500	4.1500	3.9000	4.1500	+2.217%	61	127	-81.687%
2026-04-20	4.6600	4.7100	4.0600	4.0600	+9.434%	76	127	-81.281%
2026-04-17	3.5000	3.7100	3.5000	3.7100	+14.154%	24	72	-79.515%
2026-04-16	3.2500	3.2500	3.2500	3.2500	-14.474%	10	75	-76.615%
2026-04-14	3.8000	3.8000	3.8000	3.8000	+8.262%	1	65	-80.000%
2026-04-06	3.5100	3.5100	3.5100	3.5100	-31.579%	4	64	-78.348%
2026-03-30	5.1300	5.1300	5.1300	5.1300	+28.250%	1	62	-85.185%
2026-03-26	3.9000	4.0000	3.9000	4.0000	+6.667%	20	61	-81.000%
2026-03-25	3.7500	3.7500	3.7500	3.7500	-10.714%	10	43	-79.733%
2026-03-23	4.2000	4.2000	4.2000	4.2000	+7.143%	1	51	-81.905%
2026-03-19	3.9200	3.9200	3.9200	3.9200	-6.667%	40	51	-80.612%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-8.696%	1	73	-81.905%
2026-03-12	4.6000	4.6000	4.6000	4.6000	+2.222%	1	72	-83.478%
2026-03-09	4.6500	4.6500	4.4700	4.5000	+26.761%	42	73	-83.111%
2026-03-04	3.5500	3.5500	3.5500	3.5500	-25.263%	3	35	-78.592%
2026-03-03	4.9000	4.9000	4.7500	4.7500	-4.427%	12	38	-84.000%
2026-02-25	4.9700	4.9700	4.9700	4.9700	-2.549%	1	29	-84.708%
2026-02-23	5.1000	5.1000	5.1000	5.1000	-12.069%	1	29	-85.098%
2026-02-12	5.8000	5.8000	5.8000	5.8000	+8.411%	2	29	-86.897%
2026-02-10	5.3500	5.3500	5.3500	5.3500	+7.000%	2	29	-85.794%
2026-02-06	5.0000	5.0000	5.0000	5.0000	+20.773%	6	31	-84.800%
2026-01-27	4.2000	4.2000	4.1400	4.1400	+11.892%	2	25	-81.643%
2026-01-23	3.8500	3.8500	3.7000	3.7000	-18.681%	8	24	-79.459%
2026-01-22	4.5500	4.5500	4.5500	4.5500	+11.794%	2	21	-83.297%
2026-01-20	4.0700	4.0700	4.0700	4.0700	-15.208%	5	19	-81.327%
2026-01-15	4.8000	4.8000	4.8000	4.8000	-7.692%	1	14	-84.167%
2026-01-09	5.0600	5.2000	5.0600	5.2000	-12.605%	2	14	-85.385%
2026-01-08	6.0000	6.0000	5.9500	5.9500	-0.833%	11	12	-87.227%
2026-01-07	6.0000	6.0000	6.0000	6.0000	+11.940%	10	12	-87.333%
2026-01-06	5.3600	5.3600	5.3600	5.3600	-19.033%	1	3	-85.821%
2026-01-05	6.3700	6.6200	6.3700	6.6200	0.000%	3	3	-88.520%

.dark-mode .hk7Wmy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hk7Wmy{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P40ASTS Nov 20 2026 40.00 Put (ASTS261120P00040000)option OPRA

ASTS20261120P40
ASTS Nov 20 2026 40.00 Put (ASTS261120P00040000)
option OPRA