Dark

ASTS20261120P50
ASTS Nov 20 2026 50.00 Put (ASTS261120P00050000)
option OPRA

EOD

Oct 1, 2026

3.30+13.793%(+0.40)266

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8600	3.3000	2.7600	3.3000	+13.793%	266	3,740	0.000%
2026-09-30	2.6000	2.9000	2.2000	2.9000	-0.685%	177	3,574	+13.793%
2026-09-29	1.9000	3.0700	1.8300	2.9200	+17.742%	524	3,512	+13.014%
2026-09-28	2.4000	2.6800	2.3000	2.4800	-1.587%	141	3,357	+33.065%
2026-09-25	2.4800	2.5200	2.2000	2.5200	-3.448%	339	3,355	+30.952%
2026-09-24	3.0000	3.2000	2.3300	2.6100	-8.099%	219	3,150	+26.437%
2026-09-23	2.4000	2.8400	2.3100	2.8400	+21.888%	142	3,025	+16.197%
2026-09-22	2.5700	2.6000	2.0700	2.3300	-9.339%	349	2,964	+41.631%
2026-09-21	3.1000	3.1000	2.5300	2.5700	-22.590%	178	2,939	+28.405%
2026-09-18	2.7600	3.5500	2.7600	3.3200	+34.413%	658	2,931	-0.602%
2026-09-17	2.9000	2.9000	2.4400	2.4700	-27.353%	119	2,631	+33.603%
2026-09-16	3.5100	3.7800	3.2700	3.4000	-1.449%	45	2,677	-2.941%
2026-09-15	3.5000	3.8100	3.4500	3.4500	+4.545%	98	2,647	-4.348%
2026-09-14	4.1100	4.1100	3.1400	3.3000	-7.303%	55	2,645	0.000%
2026-09-11	3.6000	3.6500	3.3500	3.5600	-4.813%	52	2,602	-7.303%
2026-09-10	3.5400	3.7400	2.9900	3.7400	+17.610%	42	2,570	-11.765%
2026-09-09	2.8500	3.2000	2.8400	3.1800	+20.455%	88	2,573	+3.774%
2026-09-08	2.9100	3.1500	2.5100	2.6400	-20.242%	180	2,545	+25.000%
2026-09-04	2.9500	3.3700	2.7000	3.3100	-0.601%	127	2,538	-0.302%
2026-09-03	3.2900	3.6000	2.9500	3.3300	-1.479%	108	2,538	-0.901%
2026-09-02	4.0000	4.0000	3.2500	3.3800	-30.738%	420	2,512	-2.367%
2026-09-01	4.4000	4.9000	4.4000	4.8800	+19.024%	257	2,552	-32.377%
2026-08-31	4.6000	4.6500	4.0500	4.1000	-11.828%	103	2,561	-19.512%
2026-08-28	4.0800	4.6700	4.0800	4.6500	+14.815%	242	2,568	-29.032%
2026-08-27	4.3500	4.4500	4.0500	4.0500	-10.989%	61	2,417	-18.519%
2026-08-26	4.2500	4.6500	4.2500	4.5500	+7.059%	72	2,403	-27.473%
2026-08-25	4.3000	4.5000	4.0100	4.2500	+3.659%	85	2,365	-22.353%
2026-08-24	3.7500	4.1500	3.5000	4.1000	+22.388%	151	2,338	-19.512%
2026-08-21	3.0000	3.4500	3.0000	3.3500	-12.987%	82	2,238	-1.493%
2026-08-20	3.6000	4.1700	3.6000	3.8500	+8.757%	175	2,190	-14.286%
2026-08-19	3.8400	3.8400	3.5000	3.5400	+3.509%	20	2,041	-6.780%
2026-08-18	3.5000	3.7500	3.3000	3.4200	+14.765%	97	2,046	-3.509%
2026-08-17	2.9000	3.0000	2.7100	2.9800	-3.560%	119	2,007	+10.738%
2026-08-14	3.2500	3.5000	3.0900	3.0900	-6.364%	186	1,958	+6.796%
2026-08-13	3.5200	3.5200	3.2000	3.3000	+1.538%	131	1,752	0.000%
2026-08-12	3.5800	3.6300	3.2000	3.2500	-17.303%	28	1,752	+1.538%
2026-08-11	4.4000	4.7000	3.8700	3.9300	-17.263%	119	1,764	-16.031%
2026-08-10	4.6500	4.8600	4.5400	4.7500	+5.556%	102	1,791	-30.526%
2026-08-07	5.2500	5.4500	4.5000	4.5000	-25.000%	25	1,731	-26.667%
2026-08-06	5.7500	6.0000	4.8500	6.0000	+8.108%	40	1,721	-45.000%
2026-08-05	5.8000	5.8000	5.5000	5.5500	+1.093%	19	1,704	-40.541%
2026-08-04	6.0500	6.0500	5.4900	5.4900	-21.007%	265	1,703	-39.891%
2026-08-03	7.4000	7.4000	6.9000	6.9500	-13.125%	15	1,698	-52.518%
2026-07-31	8.5000	8.5700	8.0000	8.0000	-4.192%	28	1,689	-58.750%
2026-07-30	8.9500	9.1300	8.3500	8.3500	-16.998%	768	1,667	-60.479%
2026-07-29	8.5000	10.0600	8.5000	10.0600	+9.348%	25	986	-67.197%
2026-07-28	9.4000	10.0000	8.8000	9.2000	+5.263%	25	1,002	-64.130%
2026-07-27	9.1500	9.1500	8.7400	8.7400	-5.920%	9	992	-62.243%
2026-07-24	9.2600	9.4100	9.0500	9.2900	+7.773%	59	995	-64.478%
2026-07-23	8.2000	8.9900	8.2000	8.6200	+6.420%	171	980	-61.717%
2026-07-22	7.7500	8.1000	7.7200	8.1000	+2.532%	50	1,122	-59.259%
2026-07-21	8.6200	8.6200	7.5500	7.9000	-12.222%	112	1,111	-58.228%
2026-07-20	9.4000	9.5100	9.0000	9.0000	-1.316%	158	1,208	-63.333%
2026-07-17	10.1500	10.2200	8.5000	9.1200	-10.763%	40	1,126	-63.816%
2026-07-16	8.3100	10.5500	8.0800	10.2200	+48.116%	410	1,127	-67.710%
2026-07-15	7.0000	7.1500	6.9000	6.9000	+3.139%	13	880	-52.174%
2026-07-13	6.4500	6.6900	6.3000	6.6900	+7.903%	21	878	-50.673%
2026-07-10	6.2000	6.2000	6.2000	6.2000	-4.321%	15	866	-46.774%
2026-07-09	6.2500	6.5000	6.2500	6.4800	+10.769%	7	851	-49.074%
2026-07-08	5.8500	5.8500	5.8500	5.8500	-2.337%	6	846	-43.590%
2026-07-07	5.9500	6.1000	5.9500	5.9900	+9.908%	17	842	-44.908%
2026-07-02	5.4500	5.4500	5.4500	5.4500	+22.197%	1	829	-39.450%
2026-07-01	4.9500	4.9500	4.4600	4.4600	-4.701%	7	829	-26.009%
2026-06-30	4.9700	5.1000	4.6800	4.6800	-6.400%	9	828	-29.487%
2026-06-29	6.0000	6.0100	5.0000	5.0000	-28.673%	21	828	-34.000%
2026-06-26	7.1400	7.1400	6.6200	7.0100	-12.375%	12	833	-52.924%
2026-06-25	8.1100	8.4500	8.0000	8.0000	+2.564%	36	836	-58.750%
2026-06-24	7.7500	7.8000	7.4000	7.8000	+20.930%	46	814	-57.692%
2026-06-23	7.0000	7.0000	6.4500	6.4500	-6.522%	11	810	-48.837%
2026-06-22	6.2000	6.9400	6.2000	6.9000	+10.400%	165	803	-52.174%
2026-06-18	6.0000	6.4200	6.0000	6.2500	+15.741%	120	678	-47.200%
2026-06-17	5.4000	5.4000	5.4000	5.4000	-10.000%	1	678	-38.889%
2026-06-16	6.0000	6.1300	6.0000	6.0000	+6.195%	116	678	-45.000%
2026-06-15	6.2600	6.2600	5.6500	5.6500	-15.038%	2	599	-41.593%
2026-06-12	5.9800	6.9500	5.9800	6.6500	+16.056%	69	601	-50.376%
2026-06-11	5.7300	5.7300	5.7300	5.7300	-6.066%	5	548	-42.408%
2026-06-10	6.1000	6.1000	6.1000	6.1000	+1.161%	1	543	-45.902%
2026-06-09	5.6500	6.4000	5.6500	6.0300	+9.636%	52	544	-45.274%
2026-06-08	5.6500	5.6500	5.5000	5.5000	-5.822%	103	493	-40.000%
2026-06-05	5.8400	5.8400	5.8400	5.8400	+28.352%	2	390	-43.493%
2026-06-03	4.5500	4.5500	4.5500	4.5500	+3.881%	1	388	-27.473%
2026-06-02	4.5600	4.5600	4.3600	4.3800	-7.203%	8	389	-24.658%
2026-06-01	4.9100	5.2500	4.7100	4.7200	+1.505%	48	391	-30.085%
2026-05-29	4.3000	5.1500	4.3000	4.6500	+43.077%	32	387	-29.032%
2026-05-28	3.3500	3.6500	3.2500	3.2500	-4.412%	13	382	+1.538%
2026-05-27	3.4700	3.5500	3.4000	3.4000	-6.336%	14	374	-2.941%
2026-05-26	4.2600	4.2600	3.5400	3.6300	-25.918%	29	376	-9.091%
2026-05-22	5.1000	5.1000	4.6000	4.9000	-10.420%	30	417	-32.653%
2026-05-21	5.5800	5.5800	5.4700	5.4700	-8.067%	3	416	-39.671%
2026-05-20	6.3500	6.3500	5.9500	5.9500	-7.031%	18	416	-44.538%
2026-05-19	6.8500	6.8500	6.2500	6.4000	-4.762%	64	392	-48.438%
2026-05-18	6.1900	7.1700	6.1900	6.7200	-1.176%	27	392	-50.893%
2026-05-15	7.2000	7.2000	6.7000	6.8000	-1.449%	30	392	-51.471%
2026-05-14	6.8500	8.0000	6.8500	6.9000	-13.750%	62	414	-52.174%
2026-05-13	8.0000	8.0000	8.0000	8.0000	-5.882%	2	356	-58.750%
2026-05-12	8.3000	8.7500	7.9000	8.5000	+10.246%	46	356	-61.176%
2026-05-11	7.6900	8.0000	7.6500	7.7100	-10.349%	78	356	-57.198%
2026-05-08	9.0400	9.2600	8.6000	8.6000	-11.795%	9	403	-61.628%
2026-05-07	8.6500	9.7500	8.6500	9.7500	+12.069%	66	402	-66.154%
2026-05-06	8.9200	8.9400	8.7000	8.7000	-10.952%	16	338	-62.069%
2026-05-05	8.8700	9.7700	8.8700	9.7700	+17.006%	178	344	-66.223%
2026-05-04	8.4700	8.4700	8.3500	8.3500	+3.470%	5	309	-60.479%
2026-05-01	7.6900	8.0700	7.6900	8.0700	+5.490%	32	284	-59.108%
2026-04-30	7.9500	7.9500	7.6500	7.6500	-10.526%	28	284	-56.863%
2026-04-29	8.2500	9.0300	8.2500	8.5500	+4.396%	27	302	-61.404%
2026-04-28	8.1000	8.2000	7.8500	8.1900	+10.676%	10	277	-59.707%
2026-04-27	7.4200	7.4200	7.4000	7.4000	-1.987%	5	267	-55.405%
2026-04-24	7.2400	7.5500	7.2400	7.5500	+4.861%	25	272	-56.291%
2026-04-23	6.9300	7.2000	6.9300	7.2000	+9.924%	67	262	-54.167%
2026-04-22	6.8000	6.8200	6.5500	6.5500	-11.486%	7	257	-49.618%
2026-04-21	6.8500	7.4000	6.8500	7.4000	+0.680%	3	261	-55.405%
2026-04-20	7.6900	7.7500	7.3500	7.3500	+13.777%	24	261	-55.102%
2026-04-17	6.1500	6.4600	6.1500	6.4600	+5.902%	42	240	-48.916%
2026-04-16	5.7900	6.4000	5.7900	6.1000	-11.594%	96	200	-45.902%
2026-04-15	6.8000	6.9000	6.8000	6.9000	+6.154%	2	153	-52.174%
2026-04-14	5.8700	6.6500	5.2500	6.5000	+20.594%	21	153	-49.231%
2026-04-13	5.7000	5.7000	5.3900	5.3900	-13.065%	2	135	-38.776%
2026-04-09	6.0500	6.2000	6.0500	6.2000	-5.918%	4	135	-46.774%
2026-04-07	6.8000	6.8000	6.5900	6.5900	+4.603%	4	135	-49.924%
2026-04-06	6.3000	6.3000	6.3000	6.3000	-4.545%	1	136	-47.619%
2026-04-02	6.6500	7.0000	6.5000	6.6000	-9.589%	15	135	-50.000%
2026-04-01	7.0000	7.3000	7.0000	7.3000	-12.575%	3	135	-54.795%
2026-03-31	8.3500	8.3500	8.3500	8.3500	-11.640%	50	137	-60.479%
2026-03-30	8.5000	9.4500	8.5000	9.4500	+47.656%	68	141	-65.079%
2026-03-25	6.2500	6.4000	6.2500	6.4000	-14.553%	2	96	-48.438%
2026-03-20	7.3100	7.5000	7.3000	7.4900	+11.293%	9	96	-55.941%
2026-03-19	6.7300	6.7300	6.7300	6.7300	-11.447%	1	91	-50.966%
2026-03-16	7.6000	7.6000	7.6000	7.6000	-4.282%	1	92	-56.579%
2026-03-12	7.9400	7.9400	7.9400	7.9400	+5.867%	10	91	-58.438%
2026-03-11	7.2200	7.5000	7.2200	7.5000	-0.266%	2	101	-56.000%
2026-03-10	7.5200	7.5200	7.5200	7.5200	-4.204%	5	99	-56.117%
2026-03-09	7.8500	7.8500	7.8500	7.8500	+25.000%	1	94	-57.962%
2026-03-04	6.3000	6.3000	6.2800	6.2800	-18.653%	4	93	-47.452%
2026-03-03	7.7200	7.7200	7.7200	7.7200	-13.063%	1	89	-57.254%
2026-02-27	8.8800	8.8800	8.8800	8.8800	-4.000%	1	88	-62.838%
2026-02-23	9.2500	9.2500	9.2500	9.2500	+8.824%	1	87	-64.324%
2026-02-20	8.5000	8.5000	8.5000	8.5000	-3.409%	1	88	-61.176%
2026-02-19	8.7000	8.8500	8.7000	8.8000	+4.762%	17	87	-62.500%
2026-02-18	8.5000	8.5000	8.4000	8.4000	-9.871%	3	70	-60.714%
2026-02-17	9.0500	9.3200	9.0500	9.3200	-0.851%	3	72	-64.592%
2026-02-13	9.4000	9.4000	9.4000	9.4000	-6.000%	17	53	-64.894%
2026-02-12	9.3700	10.0000	9.1200	10.0000	+15.607%	19	53	-67.000%
2026-02-06	8.6500	8.6500	8.6500	8.6500	+23.748%	1	34	-61.850%
2026-02-04	6.9900	6.9900	6.9900	6.9900	+7.044%	1	34	-52.790%
2026-02-02	6.5300	6.5300	6.5300	6.5300	+2.512%	10	33	-49.464%
2026-01-30	6.2500	6.3700	6.2500	6.3700	-7.007%	2	23	-48.195%
2026-01-16	6.8000	6.8500	6.8000	6.8500	-14.375%	2	21	-51.825%
2026-01-12	8.5700	8.8000	8.0000	8.0000	-21.569%	20	21	-58.750%
2026-01-07	10.2000	10.2000	10.2000	10.2000	+14.350%	1	2	-67.647%
2026-01-06	8.9200	8.9200	8.9200	8.9200	-15.209%	1	1	-63.004%
2026-01-05	10.5200	10.5200	10.5200	10.5200	0.000%	1	1	-68.631%

.dark-mode .Yt88Zb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yt88Zb{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P50ASTS Nov 20 2026 50.00 Put (ASTS261120P00050000)option OPRA

ASTS20261120P50
ASTS Nov 20 2026 50.00 Put (ASTS261120P00050000)
option OPRA