Dark

ASTS20261120P55
ASTS Nov 20 2026 55.00 Put (ASTS261120P00055000)
option OPRA

EOD

Aug 10, 2026

6.70+3.236%(+0.21)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.5500	6.8000	6.5300	6.7000	+3.236%	70	979	0.000%
2026-08-07	7.4500	7.4500	6.4300	6.4900	-13.467%	64	945	+3.236%
2026-08-06	6.5800	7.5000	6.5800	7.5000	0.000%	7	973	-10.667%
2026-08-05	8.2500	8.2500	7.5000	7.5000	0.000%	21	970	-10.667%
2026-08-04	7.6500	8.1700	7.5000	7.5000	-16.481%	231	978	-10.667%
2026-08-03	9.7000	9.7000	8.9000	8.9800	-20.178%	13	926	-25.390%
2026-07-31	11.2500	11.5700	11.2500	11.2500	-3.017%	12	921	-40.444%
2026-07-30	11.6400	11.6800	11.5500	11.6000	-1.695%	46	924	-42.241%
2026-07-29	11.8000	12.5500	11.8000	11.8000	-3.358%	7	891	-43.220%
2026-07-28	13.0000	13.0000	11.8700	12.2100	+4.003%	34	892	-45.127%
2026-07-27	11.6000	12.0000	11.5000	11.7400	-3.533%	10	909	-42.930%
2026-07-24	12.1500	12.1700	11.9500	12.1700	+9.050%	25	907	-44.947%
2026-07-23	10.7800	11.2500	10.7800	11.1600	+7.308%	7	887	-39.964%
2026-07-22	10.2500	10.5000	10.1500	10.4000	+2.970%	8	884	-35.577%
2026-07-21	10.4500	10.4500	9.8500	10.1000	-15.833%	98	884	-33.663%
2026-07-20	12.0600	12.1300	11.6000	12.0000	+1.523%	25	819	-44.167%
2026-07-17	13.1600	13.1600	11.0800	11.8200	-11.923%	248	819	-43.316%
2026-07-16	11.2000	13.6000	10.8500	13.4200	+46.667%	95	597	-50.075%
2026-07-15	9.1500	9.1500	9.1100	9.1500	+7.901%	13	554	-26.776%
2026-07-14	8.3500	8.4800	8.1000	8.4800	-5.778%	9	546	-20.991%
2026-07-13	8.5500	9.0600	8.5500	9.0000	+11.801%	28	542	-25.556%
2026-07-10	8.4600	8.4600	8.0500	8.0500	+2.548%	9	549	-16.770%
2026-07-09	8.2500	8.3000	7.8500	7.8500	-3.206%	10	540	-14.650%
2026-07-08	8.2500	8.3500	7.7000	8.1100	+3.312%	17	535	-17.386%
2026-07-07	7.9000	8.0500	7.8500	7.8500	+10.253%	11	524	-14.650%
2026-07-06	6.9000	7.4000	6.9000	7.1200	+2.446%	42	520	-5.899%
2026-07-02	6.1600	7.1900	6.1600	6.9500	+8.594%	35	519	-3.597%
2026-07-01	6.5000	6.5000	6.4000	6.4000	+1.587%	2	519	+4.688%
2026-06-30	7.0400	7.0400	6.2500	6.3000	-11.888%	49	520	+6.349%
2026-06-29	7.7800	8.0000	7.1500	7.1500	-22.703%	20	515	-6.294%
2026-06-26	10.5500	10.5500	9.0800	9.2500	-13.953%	13	523	-27.568%
2026-06-25	10.7500	10.7500	10.7500	10.7500	+7.500%	20	525	-37.674%
2026-06-24	10.1500	10.2300	9.6500	10.0000	+13.122%	70	545	-33.000%
2026-06-23	8.4000	8.8400	8.4000	8.8400	-1.996%	14	525	-24.208%
2026-06-22	7.8600	9.0200	7.8600	9.0200	+9.466%	15	516	-25.721%
2026-06-18	8.4000	8.4000	7.9500	8.2400	+14.444%	61	496	-18.689%
2026-06-17	7.7000	7.7000	7.2000	7.2000	-2.703%	12	496	-6.944%
2026-06-15	7.4000	7.4000	7.4000	7.4000	-13.450%	1	496	-9.459%
2026-06-12	8.3100	8.9500	8.2700	8.5500	+22.143%	30	497	-21.637%
2026-06-11	7.0000	7.0000	7.0000	7.0000	-7.895%	2	478	-4.286%
2026-06-10	7.4000	7.6000	7.4000	7.6000	-7.317%	6	480	-11.842%
2026-06-09	6.6500	8.3500	6.6500	8.2000	+14.685%	32	476	-18.293%
2026-06-08	7.4000	7.4000	7.1500	7.1500	-5.921%	2	447	-6.294%
2026-06-05	6.9600	7.6000	6.9600	7.6000	+16.031%	3	447	-11.842%
2026-06-04	6.5500	6.5500	6.5500	6.5500	+9.167%	5	446	+2.290%
2026-06-03	5.7700	6.0000	5.6100	6.0000	+6.195%	14	451	+11.667%
2026-06-02	5.9500	5.9500	5.6000	5.6500	-10.317%	6	454	+18.584%
2026-06-01	6.0000	6.8500	6.0000	6.3000	+14.754%	42	454	+6.349%
2026-05-29	5.6000	6.6000	5.4800	5.4900	+33.252%	25	442	+22.040%
2026-05-28	4.3000	4.3000	4.1200	4.1200	-13.263%	3	430	+62.621%
2026-05-27	4.6500	4.7500	4.6500	4.7500	-6.863%	34	431	+41.053%
2026-05-26	5.1500	5.1500	4.6800	5.1000	-18.138%	74	441	+31.373%
2026-05-22	5.8700	6.2300	5.8700	6.2300	-14.069%	5	467	+7.544%
2026-05-21	7.4400	7.4400	7.0000	7.2500	-5.476%	71	417	-7.586%
2026-05-20	8.2000	8.2500	7.6700	7.6700	-16.175%	5	417	-12.647%
2026-05-19	9.3000	9.7000	9.1500	9.1500	+5.293%	27	439	-26.776%
2026-05-18	8.7000	8.7000	8.6900	8.6900	+1.637%	3	439	-22.900%
2026-05-15	9.6500	9.6500	8.5500	8.5500	-0.466%	6	439	-21.637%
2026-05-14	9.4400	9.4400	8.5900	8.5900	-14.527%	4	438	-22.002%
2026-05-13	10.2200	10.2200	10.0500	10.0500	-3.828%	14	417	-33.333%
2026-05-12	11.0500	11.0500	10.4500	10.4500	+7.179%	61	417	-35.885%
2026-05-11	8.1500	9.8000	8.1500	9.7500	-9.133%	49	417	-31.282%
2026-05-08	11.8800	11.8800	10.7300	10.7300	-9.298%	5	419	-37.558%
2026-05-07	10.5500	11.8300	10.5500	11.8300	+5.814%	21	421	-43.364%
2026-05-06	11.3400	11.3400	11.1800	11.1800	-11.129%	3	442	-40.072%
2026-05-05	11.4000	12.6000	11.4000	12.5800	+16.481%	36	439	-46.741%
2026-05-04	10.8500	11.1000	10.6000	10.8000	+4.348%	223	410	-37.963%
2026-05-01	10.2000	10.3500	10.2000	10.3500	+4.230%	6	297	-35.266%
2026-04-30	10.4000	10.4000	9.9300	9.9300	-12.124%	31	297	-32.528%
2026-04-29	11.0000	11.3000	11.0000	11.3000	+9.179%	15	267	-40.708%
2026-04-28	9.7100	10.3500	9.7000	10.3500	+7.813%	86	253	-35.266%
2026-04-27	10.0000	10.0000	9.6000	9.6000	+0.946%	4	167	-30.208%
2026-04-24	9.3100	9.5100	9.3100	9.5100	+4.505%	2	169	-29.548%
2026-04-23	9.2000	9.2000	9.0000	9.1000	+4.598%	6	167	-26.374%
2026-04-22	8.5300	8.8000	8.3200	8.7000	-8.421%	6	163	-22.989%
2026-04-21	8.9800	9.5500	8.9000	9.5000	+0.636%	21	160	-29.474%
2026-04-20	9.9600	10.1300	9.4400	9.4400	+11.059%	13	160	-29.025%
2026-04-17	7.9500	8.5000	7.9500	8.5000	+4.938%	22	152	-21.176%
2026-04-16	8.1000	8.1000	8.1000	8.1000	-2.878%	2	139	-17.284%
2026-04-15	8.3500	8.5000	8.3400	8.3400	-0.120%	13	137	-19.664%
2026-04-14	7.3000	8.4000	7.3000	8.3500	+20.144%	22	124	-19.760%
2026-04-13	6.9500	6.9500	6.9500	6.9500	-11.125%	1	102	-3.597%
2026-04-10	7.3000	7.8200	7.3000	7.8200	-1.013%	41	103	-14.322%
2026-04-09	7.5600	7.9000	7.5600	7.9000	+4.636%	2	82	-15.190%
2026-04-08	7.5500	7.5500	7.5500	7.5500	-10.967%	1	80	-11.258%
2026-04-07	8.5500	8.5500	8.4800	8.4800	+13.369%	10	81	-20.991%
2026-04-06	8.0200	8.0200	7.4800	7.4800	-9.333%	33	88	-10.428%
2026-04-02	9.1000	9.1000	8.2000	8.2500	-9.836%	31	40	-18.788%
2026-04-01	9.1500	9.1500	9.1500	9.1500	-22.720%	1	40	-26.776%
2026-03-30	11.0500	11.8400	10.8500	11.8400	+11.698%	7	41	-43.412%
2026-03-27	9.9500	10.6000	9.9500	10.6000	+15.847%	12	36	-36.792%
2026-03-24	9.5500	9.5500	9.1500	9.1500	-1.401%	7	26	-26.776%
2026-03-11	9.2800	9.2800	9.2800	9.2800	+7.782%	1	21	-27.802%
2026-03-06	8.6200	8.6200	8.6100	8.6100	-5.385%	2	22	-22.184%
2026-03-05	9.1800	9.1800	9.1000	9.1000	+4.598%	2	22	-26.374%
2026-03-03	10.0000	10.0000	8.7000	8.7000	-18.539%	2	24	-22.989%
2026-02-25	10.4500	10.6800	10.4500	10.6800	-4.813%	2	21	-37.266%
2026-02-24	11.2200	11.2200	11.2200	11.2200	+3.506%	1	21	-40.285%
2026-02-23	10.8400	10.8400	10.8400	10.8400	-1.365%	10	22	-38.192%
2026-02-20	10.5300	10.9900	10.5300	10.9900	+3.289%	3	12	-39.035%
2026-02-19	10.6400	10.6400	10.6400	10.6400	-13.143%	1	11	-37.030%
2026-02-12	11.2200	12.2500	11.2200	12.2500	+20.098%	4	10	-45.306%
2026-02-11	10.2500	10.2500	10.2000	10.2000	+14.736%	2	7	-34.314%
2026-02-02	8.6000	8.8900	8.6000	8.8900	+19.009%	6	7	-24.634%
2026-01-29	7.4700	7.4700	7.4700	7.4700	-12.118%	1	12	-10.308%
2026-01-26	8.5000	8.5000	8.5000	8.5000	+19.718%	1	11	-21.176%
2026-01-23	7.1000	7.1000	7.1000	7.1000	-29.000%	1	10	-5.634%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-4.853%	3	10	-33.000%
2026-01-15	10.5100	10.5100	10.5100	10.5100	-10.553%	1	7	-36.251%
2026-01-08	11.7500	11.7500	11.7500	11.7500	-3.846%	5	6	-42.979%
2026-01-07	11.0000	12.2200	11.0000	12.2200	-1.610%	10	11	-45.172%
2026-01-05	12.4200	12.4200	12.4200	12.4200	0.000%	1	1	-46.055%

.dark-mode .m7VhqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m7VhqW{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P55ASTS Nov 20 2026 55.00 Put (ASTS261120P00055000)option OPRA

ASTS20261120P55
ASTS Nov 20 2026 55.00 Put (ASTS261120P00055000)
option OPRA