Dark

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

EOD

Aug 10, 2026

2.00+4.712%(+0.09)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.9900	2.1000	1.9800	2.0000	+4.712%	150	739	0.000%
2026-08-07	2.3000	2.3000	1.9100	1.9100	-18.376%	36	814	+4.712%
2026-08-06	2.6900	2.6900	2.0500	2.3400	-13.653%	24	816	-14.530%
2026-08-05	2.9200	2.9400	2.5500	2.7100	+3.831%	24	813	-26.199%
2026-08-04	2.7500	2.9200	2.6100	2.6100	-20.909%	19	815	-23.372%
2026-08-03	4.1200	4.1200	3.3000	3.3000	-19.708%	16	816	-39.394%
2026-07-31	4.0000	4.4500	4.0000	4.1100	-10.652%	9	811	-51.338%
2026-07-30	4.6600	4.6600	4.6000	4.6000	-2.128%	7	813	-56.522%
2026-07-29	4.4500	4.7000	4.4500	4.7000	-2.287%	7	808	-57.447%
2026-07-28	5.1300	5.1300	4.5000	4.8100	-0.825%	16	801	-58.420%
2026-07-24	3.8500	4.9500	3.8500	4.8500	+8.989%	5	804	-58.763%
2026-07-23	4.5800	4.5800	4.4500	4.4500	+9.877%	21	801	-55.056%
2026-07-21	4.4000	4.4000	3.8500	4.0500	-16.495%	90	787	-50.617%
2026-07-20	5.0200	5.0200	4.6000	4.8500	+3.191%	140	789	-58.763%
2026-07-17	5.3500	5.3500	4.7000	4.7000	-14.545%	17	713	-57.447%
2026-07-16	4.2000	5.6800	4.2000	5.5000	+52.778%	167	705	-63.636%
2026-07-15	3.4000	3.6000	3.4000	3.6000	+16.129%	7	614	-44.444%
2026-07-14	3.1000	3.1000	3.1000	3.1000	-4.615%	35	607	-35.484%
2026-07-13	3.2000	3.2500	3.1200	3.2500	+10.169%	6	642	-38.462%
2026-07-10	2.9700	2.9700	2.9500	2.9500	-4.839%	13	638	-32.203%
2026-07-09	3.1000	3.1000	3.1000	3.1000	-1.587%	2	637	-35.484%
2026-07-08	3.1500	3.1500	3.1500	3.1500	+8.997%	7	637	-36.508%
2026-07-07	3.0500	3.0500	2.8700	2.8900	+3.957%	146	630	-30.796%
2026-07-06	2.6300	2.7800	2.6300	2.7800	+6.923%	9	534	-28.058%
2026-07-02	2.2700	2.6000	2.2700	2.6000	+13.537%	5	532	-23.077%
2026-07-01	2.1400	2.2900	2.1400	2.2900	-4.583%	2	532	-12.664%
2026-06-30	2.5400	2.5400	2.4000	2.4000	-5.138%	6	532	-16.667%
2026-06-29	3.0000	3.0000	2.5300	2.5300	-28.933%	9	536	-20.949%
2026-06-26	3.9500	3.9500	3.5600	3.5600	-14.217%	4	536	-43.820%
2026-06-25	4.2700	4.4000	4.0800	4.1500	+5.063%	23	537	-51.807%
2026-06-24	3.7500	4.1000	3.7500	3.9500	+23.438%	8	516	-49.367%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-7.246%	5	514	-37.500%
2026-06-22	3.2000	3.5500	3.2000	3.4500	+9.177%	18	509	-42.029%
2026-06-18	3.4000	3.4000	3.1600	3.1600	+14.079%	11	502	-36.709%
2026-06-17	3.0600	3.0600	2.7700	2.7700	-10.645%	6	502	-27.798%
2026-06-16	3.0000	3.1000	3.0000	3.1000	+5.442%	2	498	-35.484%
2026-06-15	3.1500	3.1500	2.9400	2.9400	-16.477%	71	496	-31.973%
2026-06-12	3.2100	3.8500	3.2100	3.5200	+6.667%	71	426	-43.182%
2026-06-10	3.3000	3.3000	3.3000	3.3000	+19.134%	1	358	-39.394%
2026-06-09	2.7700	2.7700	2.7700	2.7700	-6.419%	40	358	-27.798%
2026-06-08	2.9500	2.9600	2.9400	2.9600	+25.957%	55	398	-32.432%
2026-06-04	2.3500	2.3500	2.3500	2.3500	-2.083%	10	347	-14.894%
2026-06-03	2.4000	2.4000	2.4000	2.4000	+3.004%	1	337	-16.667%
2026-06-02	2.3300	2.3300	2.3300	2.3300	+1.747%	1	336	-14.163%
2026-05-29	2.2900	2.2900	2.2900	2.2900	+48.701%	1	337	-12.664%
2026-05-28	1.8900	1.8900	1.5400	1.5400	-16.757%	3	338	+29.870%
2026-05-27	1.8400	2.2200	1.8400	1.8500	-10.194%	20	339	+8.108%
2026-05-26	2.2000	2.2000	1.7300	2.0600	-20.769%	7	344	-2.913%
2026-05-22	2.4200	2.6000	2.2700	2.6000	-13.333%	7	347	-23.077%
2026-05-21	3.1100	3.1500	2.8200	3.0000	-15.493%	122	288	-33.333%
2026-05-19	3.5600	3.5600	3.5500	3.5500	-10.579%	2	288	-43.662%
2026-05-18	3.9700	3.9700	3.9700	3.9700	-0.750%	1	288	-49.622%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+8.108%	2	288	-50.000%
2026-05-14	3.8200	3.8200	3.6600	3.7000	-13.953%	7	288	-45.946%
2026-05-13	4.2500	4.3000	4.2000	4.3000	-10.417%	34	257	-53.488%
2026-05-12	5.1600	5.1600	4.7800	4.8000	+12.676%	5	257	-58.333%
2026-05-11	4.2000	4.4000	4.2000	4.2600	-9.746%	145	257	-53.052%
2026-05-08	4.9000	4.9000	4.7200	4.7200	-4.646%	7	270	-57.627%
2026-05-06	4.9000	4.9500	4.9000	4.9500	-10.488%	11	270	-59.596%
2026-05-05	5.0000	5.5300	5.0000	5.5300	+19.438%	12	269	-63.834%
2026-05-04	4.6700	4.7000	4.6300	4.6300	+8.941%	13	261	-56.803%
2026-04-30	4.3600	4.3700	4.1800	4.2500	-9.574%	31	258	-52.941%
2026-04-29	4.9000	4.9000	4.7000	4.7000	+5.856%	2	252	-57.447%
2026-04-28	4.3900	4.4400	4.3900	4.4400	+6.731%	2	251	-54.955%
2026-04-27	4.2000	4.2400	4.1600	4.1600	+1.711%	11	249	-51.923%
2026-04-24	4.0300	4.0900	4.0300	4.0900	+5.959%	2	248	-51.100%
2026-04-23	3.7500	3.9000	3.7500	3.8600	+7.222%	137	247	-48.187%
2026-04-22	3.4000	3.6000	3.4000	3.6000	-13.253%	15	186	-44.444%
2026-04-21	3.9500	4.1500	3.9000	4.1500	+2.217%	61	127	-51.807%
2026-04-20	4.6600	4.7100	4.0600	4.0600	+9.434%	76	127	-50.739%
2026-04-17	3.5000	3.7100	3.5000	3.7100	+14.154%	24	72	-46.092%
2026-04-16	3.2500	3.2500	3.2500	3.2500	-14.474%	10	75	-38.462%
2026-04-14	3.8000	3.8000	3.8000	3.8000	+8.262%	1	65	-47.368%
2026-04-06	3.5100	3.5100	3.5100	3.5100	-31.579%	4	64	-43.020%
2026-03-30	5.1300	5.1300	5.1300	5.1300	+28.250%	1	62	-61.014%
2026-03-26	3.9000	4.0000	3.9000	4.0000	+6.667%	20	61	-50.000%
2026-03-25	3.7500	3.7500	3.7500	3.7500	-10.714%	10	43	-46.667%
2026-03-23	4.2000	4.2000	4.2000	4.2000	+7.143%	1	51	-52.381%
2026-03-19	3.9200	3.9200	3.9200	3.9200	-6.667%	40	51	-48.980%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-8.696%	1	73	-52.381%
2026-03-12	4.6000	4.6000	4.6000	4.6000	+2.222%	1	72	-56.522%
2026-03-09	4.6500	4.6500	4.4700	4.5000	+26.761%	42	73	-55.556%
2026-03-04	3.5500	3.5500	3.5500	3.5500	-25.263%	3	35	-43.662%
2026-03-03	4.9000	4.9000	4.7500	4.7500	-4.427%	12	38	-57.895%
2026-02-25	4.9700	4.9700	4.9700	4.9700	-2.549%	1	29	-59.759%
2026-02-23	5.1000	5.1000	5.1000	5.1000	-12.069%	1	29	-60.784%
2026-02-12	5.8000	5.8000	5.8000	5.8000	+8.411%	2	29	-65.517%
2026-02-10	5.3500	5.3500	5.3500	5.3500	+7.000%	2	29	-62.617%
2026-02-06	5.0000	5.0000	5.0000	5.0000	+20.773%	6	31	-60.000%
2026-01-27	4.2000	4.2000	4.1400	4.1400	+11.892%	2	25	-51.691%
2026-01-23	3.8500	3.8500	3.7000	3.7000	-18.681%	8	24	-45.946%
2026-01-22	4.5500	4.5500	4.5500	4.5500	+11.794%	2	21	-56.044%
2026-01-20	4.0700	4.0700	4.0700	4.0700	-15.208%	5	19	-50.860%
2026-01-15	4.8000	4.8000	4.8000	4.8000	-7.692%	1	14	-58.333%
2026-01-09	5.0600	5.2000	5.0600	5.2000	-12.605%	2	14	-61.538%
2026-01-08	6.0000	6.0000	5.9500	5.9500	-0.833%	11	12	-66.387%
2026-01-07	6.0000	6.0000	6.0000	6.0000	+11.940%	10	12	-66.667%
2026-01-06	5.3600	5.3600	5.3600	5.3600	-19.033%	1	3	-62.687%
2026-01-05	6.3700	6.6200	6.3700	6.6200	0.000%	3	3	-69.789%

.dark-mode .kq30TB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kq30TB{ 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