Dark

ASTS20261120P45
ASTS Nov 20 2026 45.00 Put (ASTS261120P00045000)
option OPRA

EOD

Oct 1, 2026

1.74+17.568%(+0.26)326

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4100	1.7400	1.4000	1.7400	+17.568%	326	3,560	0.000%
2026-09-30	1.3000	1.4900	1.1000	1.4800	0.000%	348	3,458	+17.568%
2026-09-29	0.9700	1.6300	0.9500	1.4800	+17.460%	339	3,460	+17.568%
2026-09-28	1.2800	1.3200	1.1600	1.2600	-1.563%	880	3,428	+38.095%
2026-09-25	1.3500	1.3500	1.1300	1.2800	-3.030%	47	2,846	+35.938%
2026-09-24	1.6000	1.7000	1.2400	1.3200	-9.589%	57	2,841	+31.818%
2026-09-23	1.2500	1.4700	1.2400	1.4600	+18.699%	139	2,827	+19.178%
2026-09-22	1.3900	1.4600	1.1000	1.2300	-12.143%	172	2,783	+41.463%
2026-09-21	1.4400	1.5300	1.3300	1.4000	-23.497%	160	2,740	+24.286%
2026-09-18	1.5100	1.9600	1.5100	1.8300	+33.577%	338	2,646	-4.918%
2026-09-17	1.6000	1.6500	1.3300	1.3700	-31.500%	396	2,429	+27.007%
2026-09-16	2.0500	2.2100	1.9500	2.0000	-0.990%	403	2,520	-13.000%
2026-09-15	1.8600	2.2200	1.8600	2.0200	+5.208%	221	2,380	-13.861%
2026-09-14	2.1100	2.1100	1.8000	1.9200	-5.419%	250	2,208	-9.375%
2026-09-11	2.0700	2.1200	1.9000	2.0300	-3.333%	183	2,115	-14.286%
2026-09-10	2.0500	2.1200	1.7200	2.1000	+14.130%	188	1,969	-17.143%
2026-09-09	1.4900	1.8400	1.4900	1.8400	+21.854%	140	1,884	-5.435%
2026-09-08	1.6500	1.7300	1.4400	1.5100	-20.106%	53	1,913	+15.232%
2026-09-04	1.6400	1.9200	1.6000	1.8900	-5.970%	476	1,742	-7.937%
2026-09-03	1.8600	2.0800	1.8600	2.0100	+2.030%	46	1,742	-13.433%
2026-09-02	2.5200	2.5200	1.9000	1.9700	-32.765%	118	1,722	-11.675%
2026-09-01	2.9000	2.9500	2.8500	2.9300	+19.592%	64	1,696	-40.614%
2026-08-31	2.8400	2.8400	2.4400	2.4500	-10.256%	71	1,671	-28.980%
2026-08-28	2.4000	2.8200	2.3500	2.7300	+11.885%	211	1,675	-36.264%
2026-08-27	2.6900	2.6900	2.4000	2.4400	-15.278%	138	1,575	-28.689%
2026-08-26	2.6600	2.9500	2.6600	2.8800	+9.091%	28	1,573	-39.583%
2026-08-25	2.7000	2.8500	2.5500	2.6400	+5.179%	111	1,570	-34.091%
2026-08-24	2.3100	2.5500	2.2300	2.5100	+26.131%	28	1,500	-30.677%
2026-08-21	2.0200	2.0200	1.9500	1.9900	-19.758%	9	1,488	-12.563%
2026-08-20	2.4500	2.5500	2.3600	2.4800	+15.349%	317	1,485	-29.839%
2026-08-19	2.4400	2.4800	2.1500	2.1500	0.000%	1,042	1,273	-19.070%
2026-08-18	2.3000	2.3000	2.1500	2.1500	+14.973%	26	687	-19.070%
2026-08-17	2.0000	2.0000	1.7000	1.8700	-8.780%	13	669	-6.952%
2026-08-14	2.0000	2.2200	2.0000	2.0500	-3.302%	13	675	-15.122%
2026-08-13	2.1300	2.1700	2.1000	2.1200	+1.923%	76	618	-17.925%
2026-08-12	2.4000	2.4000	2.0300	2.0800	-19.380%	23	618	-16.346%
2026-08-11	3.0800	3.0800	2.5500	2.5800	-22.985%	40	631	-32.558%
2026-08-10	3.1500	3.5500	3.0500	3.3500	+7.717%	74	660	-48.060%
2026-08-07	3.5800	3.5800	3.1100	3.1100	-19.221%	26	639	-44.051%
2026-08-06	3.4100	3.8500	3.4100	3.8500	-2.284%	8	636	-54.805%
2026-08-05	4.2000	4.2700	3.8500	3.9400	+1.026%	38	641	-55.838%
2026-08-04	4.3000	4.3500	3.8500	3.9000	-19.918%	30	635	-55.385%
2026-08-03	5.3000	5.3000	4.8700	4.8700	-17.458%	16	645	-64.271%
2026-07-31	6.0400	6.4100	5.9000	5.9000	-4.065%	46	649	-70.508%
2026-07-30	6.3800	6.7600	6.1500	6.1500	-13.745%	4	606	-71.707%
2026-07-29	6.2100	7.1500	6.2100	7.1300	+5.473%	25	604	-75.596%
2026-07-28	7.0000	7.2500	6.7600	6.7600	+3.049%	30	606	-74.260%
2026-07-27	6.5300	6.5600	6.5300	6.5600	-3.387%	2	581	-73.476%
2026-07-24	7.0000	7.0000	6.7500	6.7900	+6.929%	28	579	-74.374%
2026-07-23	6.5700	6.6300	6.3000	6.3500	+6.902%	10	576	-72.598%
2026-07-22	5.6100	5.9400	5.6100	5.9400	+3.304%	7	578	-70.707%
2026-07-21	6.2000	6.2000	5.4800	5.7500	-16.058%	5	572	-69.739%
2026-07-20	6.8900	7.2500	6.8500	6.8500	-0.725%	54	572	-74.599%
2026-07-17	7.6700	7.8100	6.5500	6.9000	-9.449%	49	621	-74.783%
2026-07-16	6.1100	8.0400	5.9200	7.6200	+58.750%	352	627	-77.165%
2026-07-15	4.8800	5.0300	4.8000	4.8000	+6.667%	8	319	-63.750%
2026-07-14	4.3000	4.5000	4.3000	4.5000	-8.163%	11	315	-61.333%
2026-07-13	4.9000	4.9100	4.9000	4.9000	+13.689%	3	304	-64.490%
2026-07-10	4.5100	4.5100	4.3000	4.3100	-3.363%	5	303	-59.629%
2026-07-07	4.4000	4.4600	4.4000	4.4600	+14.359%	6	299	-60.987%
2026-07-06	3.9000	3.9000	3.9000	3.9000	+8.333%	2	304	-55.385%
2026-07-01	3.5000	3.6000	3.5000	3.6000	+5.263%	11	302	-51.667%
2026-06-30	3.6000	3.6000	3.4200	3.4200	-5.000%	11	291	-49.123%
2026-06-29	4.5200	4.5200	3.6000	3.6000	-29.688%	14	283	-51.667%
2026-06-26	4.9300	5.1200	4.8500	5.1200	-12.027%	3	289	-66.016%
2026-06-25	5.8000	6.2500	5.7500	5.8200	+1.217%	30	288	-70.103%
2026-06-24	5.4000	5.7500	5.3700	5.7500	+23.656%	32	274	-69.739%
2026-06-23	4.9400	4.9400	4.6000	4.6500	-7.921%	5	257	-62.581%
2026-06-22	4.7500	5.1000	4.7500	5.0500	+14.773%	23	258	-65.545%
2026-06-18	4.5000	4.6000	4.4000	4.4000	+7.579%	10	247	-60.455%
2026-06-17	4.3400	4.3400	4.0500	4.0900	-10.110%	7	247	-57.457%
2026-06-16	4.5500	4.5500	4.5500	4.5500	0.000%	1	244	-61.758%
2026-06-15	4.7000	4.7000	4.5500	4.5500	+5.814%	2	244	-61.758%
2026-06-11	4.3000	4.3000	4.3000	4.3000	-5.495%	2	242	-59.535%
2026-06-10	4.5500	4.5500	4.5500	4.5500	-4.211%	2	244	-61.758%
2026-06-09	3.8300	4.7500	3.8300	4.7500	+10.465%	4	242	-63.368%
2026-06-05	3.9500	4.3000	3.9500	4.3000	+26.471%	40	241	-59.535%
2026-06-04	3.9500	3.9500	3.4000	3.4000	-0.875%	9	262	-48.824%
2026-06-03	3.4500	3.5000	3.4000	3.4300	+3.939%	69	271	-49.271%
2026-06-02	3.3700	3.3700	3.3000	3.3000	-9.589%	2	275	-47.273%
2026-06-01	3.9500	3.9500	3.6500	3.6500	+2.817%	9	275	-52.329%
2026-05-29	3.4000	3.6900	3.4000	3.5500	+59.193%	62	271	-50.986%
2026-05-28	2.5100	2.6400	2.2300	2.2300	-14.559%	3	304	-21.973%
2026-05-27	2.6100	2.6100	2.6100	2.6100	-6.786%	1	305	-33.333%
2026-05-26	2.7200	2.8000	2.6700	2.8000	-23.288%	9	306	-37.857%
2026-05-22	3.4200	3.6500	3.2400	3.6500	-8.060%	14	317	-52.329%
2026-05-21	4.3500	4.3500	3.9700	3.9700	-18.980%	2	318	-56.171%
2026-05-19	5.4700	5.4700	4.8900	4.9000	-8.752%	12	318	-64.490%
2026-05-18	4.7000	5.3700	4.7000	5.3700	-1.468%	6	320	-67.598%
2026-05-15	5.7000	5.7000	5.4500	5.4500	-4.553%	218	320	-68.073%
2026-05-14	5.7100	5.7100	5.7100	5.7100	-7.903%	2	146	-69.527%
2026-05-12	6.4500	6.6000	6.2000	6.2000	+4.202%	12	139	-71.935%
2026-05-11	6.0000	6.0000	5.8000	5.9500	-8.462%	24	139	-70.756%
2026-05-08	7.2600	7.2600	6.5000	6.5000	-12.985%	7	148	-73.231%
2026-05-07	6.8500	7.4700	6.8500	7.4700	+9.853%	5	151	-76.707%
2026-05-06	6.8000	6.8300	6.7500	6.8000	-9.091%	8	147	-74.412%
2026-05-05	6.8500	7.4800	6.8500	7.4800	+16.149%	3	142	-76.738%
2026-05-04	6.4500	6.4500	6.4400	6.4400	+7.333%	2	139	-72.981%
2026-05-01	5.9900	6.0000	5.9900	6.0000	0.000%	2	136	-71.000%
2026-04-30	6.0000	6.0000	6.0000	6.0000	-7.264%	1	136	-71.000%
2026-04-29	6.5500	6.5500	6.3000	6.4700	+16.577%	12	135	-73.107%
2026-04-27	5.7000	5.7000	5.5500	5.5500	+7.350%	2	133	-68.649%
2026-04-23	5.0900	5.2700	5.0900	5.1700	-6.510%	6	131	-66.344%
2026-04-21	5.1700	5.5300	5.1700	5.5300	-1.426%	2	125	-68.535%
2026-04-20	6.0000	6.2000	5.5400	5.6100	+5.849%	32	125	-68.984%
2026-04-15	5.0100	5.3000	5.0000	5.3000	+10.417%	5	109	-67.170%
2026-04-14	4.8000	4.8000	4.8000	4.8000	+7.865%	5	108	-63.750%
2026-04-10	4.5500	4.5500	4.4500	4.4500	-1.111%	5	108	-60.899%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-18.626%	1	111	-61.333%
2026-04-01	5.5300	5.5300	5.5300	5.5300	-25.772%	1	112	-68.535%
2026-03-30	7.4500	7.4500	7.4500	7.4500	+40.566%	10	111	-76.644%
2026-03-26	5.3000	5.3000	5.3000	5.3000	+1.923%	10	101	-67.170%
2026-03-25	5.2000	5.2000	5.2000	5.2000	-2.804%	1	101	-66.538%
2026-03-23	5.4000	5.4000	5.3500	5.3500	-6.957%	2	101	-67.477%
2026-03-20	5.6000	5.7500	5.6000	5.7500	-2.542%	2	100	-69.739%
2026-03-10	5.9000	5.9000	5.9000	5.9000	-11.278%	5	99	-70.508%
2026-02-23	6.9200	6.9200	6.6500	6.6500	+0.151%	2	104	-73.835%
2026-02-18	6.7500	6.7500	6.6400	6.6400	-3.768%	3	102	-73.795%
2026-02-17	7.2600	7.3000	6.9000	6.9000	-12.769%	105	99	-74.783%
2026-02-12	7.9100	7.9100	7.9100	7.9100	+27.581%	1	46	-78.003%
2026-02-11	6.0800	6.2000	6.0800	6.2000	+7.826%	2	47	-71.935%
2026-02-09	5.7500	5.7500	5.7500	5.7500	-0.862%	2	47	-69.739%
2026-02-04	7.1500	7.1500	5.8000	5.8000	+18.367%	8	47	-70.000%
2026-01-29	4.9000	4.9000	4.9000	4.9000	-4.483%	1	43	-64.490%
2026-01-23	5.2500	5.2500	5.1300	5.1300	+4.694%	4	42	-66.082%
2026-01-22	4.9000	4.9000	4.9000	4.9000	-11.232%	2	38	-64.490%
2026-01-21	5.4800	5.5200	5.4800	5.5200	+8.235%	2	36	-68.478%
2026-01-16	5.1000	5.1000	5.1000	5.1000	-19.048%	2	37	-65.882%
2026-01-15	6.7000	6.9600	6.3000	6.3000	-7.353%	32	37	-72.381%
2026-01-14	6.8000	6.8000	6.8000	6.8000	-4.628%	1	14	-74.412%
2026-01-13	7.1300	7.1300	7.1300	7.1300	+0.140%	1	13	-75.596%
2026-01-12	7.1200	7.1200	7.1200	7.1200	-4.172%	6	12	-75.562%
2026-01-07	7.4300	7.4300	7.4300	7.4300	-3.506%	1	6	-76.581%
2026-01-05	7.7000	7.7000	7.7000	7.7000	0.000%	5	5	-77.403%

.dark-mode .JVYYr1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVYYr1{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P45ASTS Nov 20 2026 45.00 Put (ASTS261120P00045000)option OPRA

ASTS20261120P45
ASTS Nov 20 2026 45.00 Put (ASTS261120P00045000)
option OPRA