Dark

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

EOD

Oct 1, 2026

5.35+8.081%(+0.40)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.7000	5.5500	4.7000	5.3500	+8.081%	199	3,639	0.000%
2026-09-30	4.5500	4.9500	3.8300	4.9500	+2.062%	346	3,566	+8.081%
2026-09-29	3.3200	5.1300	3.2800	4.8500	+11.494%	201	3,438	+10.309%
2026-09-28	4.3500	4.5600	4.0500	4.3500	+8.479%	107	3,350	+22.989%
2026-09-25	4.2000	4.5000	3.8500	4.0100	-10.889%	110	3,355	+33.416%
2026-09-24	5.1000	5.3500	4.0000	4.5000	-8.163%	242	3,297	+18.889%
2026-09-23	3.9300	4.9000	3.7500	4.9000	+31.367%	104	3,205	+9.184%
2026-09-22	4.5000	4.5000	3.5500	3.7300	-14.253%	96	3,138	+43.432%
2026-09-21	4.4000	4.6500	4.2500	4.3500	-20.183%	106	3,142	+22.989%
2026-09-18	5.1500	5.7500	5.1000	5.4500	+36.250%	179	3,127	-1.835%
2026-09-17	4.5700	4.5700	4.0000	4.0000	-32.318%	138	3,010	+33.750%
2026-09-16	5.7000	6.1500	5.3300	5.9100	+4.973%	70	3,023	-9.475%
2026-09-15	5.3800	6.0500	5.3200	5.6300	+4.842%	186	3,003	-4.973%
2026-09-14	6.4000	6.5000	5.2600	5.3700	-7.414%	100	2,959	-0.372%
2026-09-11	5.7000	5.8000	5.3500	5.8000	+2.655%	93	2,913	-7.759%
2026-09-10	5.7000	5.7600	4.6500	5.6500	+14.372%	52	2,903	-5.310%
2026-09-09	4.2700	5.0000	4.0000	4.9400	+16.509%	110	2,870	+8.300%
2026-09-08	4.3000	4.8000	4.0000	4.2400	-18.147%	175	2,805	+26.179%
2026-09-04	4.4500	5.3000	4.3000	5.1800	-2.079%	101	2,723	+3.282%
2026-09-03	5.1000	5.5800	4.9000	5.2900	-0.750%	101	2,723	+1.134%
2026-09-02	6.1000	6.1000	5.2700	5.3300	-27.973%	91	2,729	+0.375%
2026-09-01	6.7600	7.4000	6.4800	7.4000	+19.935%	106	2,751	-27.703%
2026-08-31	7.1500	7.1500	6.0500	6.1700	-10.580%	75	2,714	-13.290%
2026-08-28	6.2300	7.0000	6.2300	6.9000	+14.618%	377	2,665	-22.464%
2026-08-27	6.5000	6.5000	6.0200	6.0200	-10.815%	17	2,367	-11.130%
2026-08-26	6.5000	6.9500	6.5000	6.7500	+8.173%	69	2,366	-20.741%
2026-08-25	5.9200	6.6000	5.9200	6.2400	+2.295%	91	2,338	-14.263%
2026-08-24	5.4100	6.1000	5.3400	6.1000	+26.294%	53	2,319	-12.295%
2026-08-21	4.9000	5.5000	4.5500	4.8300	-16.724%	82	2,276	+10.766%
2026-08-20	5.8000	6.0900	5.6500	5.8000	+6.422%	345	2,261	-7.759%
2026-08-19	5.7000	5.9000	5.3200	5.4500	+4.607%	1,032	1,969	-1.835%
2026-08-18	5.3600	5.7000	5.0200	5.2100	+14.505%	108	1,001	+2.687%
2026-08-17	4.3600	4.5500	4.2000	4.5500	-5.208%	57	961	+17.582%
2026-08-14	4.8500	5.0500	4.8000	4.8000	0.000%	24	962	+11.458%
2026-08-13	5.0000	5.0700	4.7000	4.8000	+2.128%	24	929	+11.458%
2026-08-12	5.0000	5.2000	4.7000	4.7000	-16.814%	86	929	+13.830%
2026-08-11	5.8800	6.5100	5.6500	5.6500	-15.672%	31	978	-5.310%
2026-08-10	6.5500	6.8000	6.5300	6.7000	+3.236%	70	979	-20.149%
2026-08-07	7.4500	7.4500	6.4300	6.4900	-13.467%	64	945	-17.565%
2026-08-06	6.5800	7.5000	6.5800	7.5000	0.000%	7	973	-28.667%
2026-08-05	8.2500	8.2500	7.5000	7.5000	0.000%	21	970	-28.667%
2026-08-04	7.6500	8.1700	7.5000	7.5000	-16.481%	231	978	-28.667%
2026-08-03	9.7000	9.7000	8.9000	8.9800	-20.178%	13	926	-40.423%
2026-07-31	11.2500	11.5700	11.2500	11.2500	-3.017%	12	921	-52.444%
2026-07-30	11.6400	11.6800	11.5500	11.6000	-1.695%	46	924	-53.879%
2026-07-29	11.8000	12.5500	11.8000	11.8000	-3.358%	7	891	-54.661%
2026-07-28	13.0000	13.0000	11.8700	12.2100	+4.003%	34	892	-56.183%
2026-07-27	11.6000	12.0000	11.5000	11.7400	-3.533%	10	909	-54.429%
2026-07-24	12.1500	12.1700	11.9500	12.1700	+9.050%	25	907	-56.039%
2026-07-23	10.7800	11.2500	10.7800	11.1600	+7.308%	7	887	-52.061%
2026-07-22	10.2500	10.5000	10.1500	10.4000	+2.970%	8	884	-48.558%
2026-07-21	10.4500	10.4500	9.8500	10.1000	-15.833%	98	884	-47.030%
2026-07-20	12.0600	12.1300	11.6000	12.0000	+1.523%	25	819	-55.417%
2026-07-17	13.1600	13.1600	11.0800	11.8200	-11.923%	248	819	-54.738%
2026-07-16	11.2000	13.6000	10.8500	13.4200	+46.667%	95	597	-60.134%
2026-07-15	9.1500	9.1500	9.1100	9.1500	+7.901%	13	554	-41.530%
2026-07-14	8.3500	8.4800	8.1000	8.4800	-5.778%	9	546	-36.910%
2026-07-13	8.5500	9.0600	8.5500	9.0000	+11.801%	28	542	-40.556%
2026-07-10	8.4600	8.4600	8.0500	8.0500	+2.548%	9	549	-33.540%
2026-07-09	8.2500	8.3000	7.8500	7.8500	-3.206%	10	540	-31.847%
2026-07-08	8.2500	8.3500	7.7000	8.1100	+3.312%	17	535	-34.032%
2026-07-07	7.9000	8.0500	7.8500	7.8500	+10.253%	11	524	-31.847%
2026-07-06	6.9000	7.4000	6.9000	7.1200	+2.446%	42	520	-24.860%
2026-07-02	6.1600	7.1900	6.1600	6.9500	+8.594%	35	519	-23.022%
2026-07-01	6.5000	6.5000	6.4000	6.4000	+1.587%	2	519	-16.406%
2026-06-30	7.0400	7.0400	6.2500	6.3000	-11.888%	49	520	-15.079%
2026-06-29	7.7800	8.0000	7.1500	7.1500	-22.703%	20	515	-25.175%
2026-06-26	10.5500	10.5500	9.0800	9.2500	-13.953%	13	523	-42.162%
2026-06-25	10.7500	10.7500	10.7500	10.7500	+7.500%	20	525	-50.233%
2026-06-24	10.1500	10.2300	9.6500	10.0000	+13.122%	70	545	-46.500%
2026-06-23	8.4000	8.8400	8.4000	8.8400	-1.996%	14	525	-39.480%
2026-06-22	7.8600	9.0200	7.8600	9.0200	+9.466%	15	516	-40.687%
2026-06-18	8.4000	8.4000	7.9500	8.2400	+14.444%	61	496	-35.073%
2026-06-17	7.7000	7.7000	7.2000	7.2000	-2.703%	12	496	-25.694%
2026-06-15	7.4000	7.4000	7.4000	7.4000	-13.450%	1	496	-27.703%
2026-06-12	8.3100	8.9500	8.2700	8.5500	+22.143%	30	497	-37.427%
2026-06-11	7.0000	7.0000	7.0000	7.0000	-7.895%	2	478	-23.571%
2026-06-10	7.4000	7.6000	7.4000	7.6000	-7.317%	6	480	-29.605%
2026-06-09	6.6500	8.3500	6.6500	8.2000	+14.685%	32	476	-34.756%
2026-06-08	7.4000	7.4000	7.1500	7.1500	-5.921%	2	447	-25.175%
2026-06-05	6.9600	7.6000	6.9600	7.6000	+16.031%	3	447	-29.605%
2026-06-04	6.5500	6.5500	6.5500	6.5500	+9.167%	5	446	-18.321%
2026-06-03	5.7700	6.0000	5.6100	6.0000	+6.195%	14	451	-10.833%
2026-06-02	5.9500	5.9500	5.6000	5.6500	-10.317%	6	454	-5.310%
2026-06-01	6.0000	6.8500	6.0000	6.3000	+14.754%	42	454	-15.079%
2026-05-29	5.6000	6.6000	5.4800	5.4900	+33.252%	25	442	-2.550%
2026-05-28	4.3000	4.3000	4.1200	4.1200	-13.263%	3	430	+29.854%
2026-05-27	4.6500	4.7500	4.6500	4.7500	-6.863%	34	431	+12.632%
2026-05-26	5.1500	5.1500	4.6800	5.1000	-18.138%	74	441	+4.902%
2026-05-22	5.8700	6.2300	5.8700	6.2300	-14.069%	5	467	-14.125%
2026-05-21	7.4400	7.4400	7.0000	7.2500	-5.476%	71	417	-26.207%
2026-05-20	8.2000	8.2500	7.6700	7.6700	-16.175%	5	417	-30.248%
2026-05-19	9.3000	9.7000	9.1500	9.1500	+5.293%	27	439	-41.530%
2026-05-18	8.7000	8.7000	8.6900	8.6900	+1.637%	3	439	-38.435%
2026-05-15	9.6500	9.6500	8.5500	8.5500	-0.466%	6	439	-37.427%
2026-05-14	9.4400	9.4400	8.5900	8.5900	-14.527%	4	438	-37.718%
2026-05-13	10.2200	10.2200	10.0500	10.0500	-3.828%	14	417	-46.766%
2026-05-12	11.0500	11.0500	10.4500	10.4500	+7.179%	61	417	-48.804%
2026-05-11	8.1500	9.8000	8.1500	9.7500	-9.133%	49	417	-45.128%
2026-05-08	11.8800	11.8800	10.7300	10.7300	-9.298%	5	419	-50.140%
2026-05-07	10.5500	11.8300	10.5500	11.8300	+5.814%	21	421	-54.776%
2026-05-06	11.3400	11.3400	11.1800	11.1800	-11.129%	3	442	-52.147%
2026-05-05	11.4000	12.6000	11.4000	12.5800	+16.481%	36	439	-57.472%
2026-05-04	10.8500	11.1000	10.6000	10.8000	+4.348%	223	410	-50.463%
2026-05-01	10.2000	10.3500	10.2000	10.3500	+4.230%	6	297	-48.309%
2026-04-30	10.4000	10.4000	9.9300	9.9300	-12.124%	31	297	-46.123%
2026-04-29	11.0000	11.3000	11.0000	11.3000	+9.179%	15	267	-52.655%
2026-04-28	9.7100	10.3500	9.7000	10.3500	+7.813%	86	253	-48.309%
2026-04-27	10.0000	10.0000	9.6000	9.6000	+0.946%	4	167	-44.271%
2026-04-24	9.3100	9.5100	9.3100	9.5100	+4.505%	2	169	-43.743%
2026-04-23	9.2000	9.2000	9.0000	9.1000	+4.598%	6	167	-41.209%
2026-04-22	8.5300	8.8000	8.3200	8.7000	-8.421%	6	163	-38.506%
2026-04-21	8.9800	9.5500	8.9000	9.5000	+0.636%	21	160	-43.684%
2026-04-20	9.9600	10.1300	9.4400	9.4400	+11.059%	13	160	-43.326%
2026-04-17	7.9500	8.5000	7.9500	8.5000	+4.938%	22	152	-37.059%
2026-04-16	8.1000	8.1000	8.1000	8.1000	-2.878%	2	139	-33.951%
2026-04-15	8.3500	8.5000	8.3400	8.3400	-0.120%	13	137	-35.851%
2026-04-14	7.3000	8.4000	7.3000	8.3500	+20.144%	22	124	-35.928%
2026-04-13	6.9500	6.9500	6.9500	6.9500	-11.125%	1	102	-23.022%
2026-04-10	7.3000	7.8200	7.3000	7.8200	-1.013%	41	103	-31.586%
2026-04-09	7.5600	7.9000	7.5600	7.9000	+4.636%	2	82	-32.278%
2026-04-08	7.5500	7.5500	7.5500	7.5500	-10.967%	1	80	-29.139%
2026-04-07	8.5500	8.5500	8.4800	8.4800	+13.369%	10	81	-36.910%
2026-04-06	8.0200	8.0200	7.4800	7.4800	-9.333%	33	88	-28.476%
2026-04-02	9.1000	9.1000	8.2000	8.2500	-9.836%	31	40	-35.152%
2026-04-01	9.1500	9.1500	9.1500	9.1500	-22.720%	1	40	-41.530%
2026-03-30	11.0500	11.8400	10.8500	11.8400	+11.698%	7	41	-54.814%
2026-03-27	9.9500	10.6000	9.9500	10.6000	+15.847%	12	36	-49.528%
2026-03-24	9.5500	9.5500	9.1500	9.1500	-1.401%	7	26	-41.530%
2026-03-11	9.2800	9.2800	9.2800	9.2800	+7.782%	1	21	-42.349%
2026-03-06	8.6200	8.6200	8.6100	8.6100	-5.385%	2	22	-37.863%
2026-03-05	9.1800	9.1800	9.1000	9.1000	+4.598%	2	22	-41.209%
2026-03-03	10.0000	10.0000	8.7000	8.7000	-18.539%	2	24	-38.506%
2026-02-25	10.4500	10.6800	10.4500	10.6800	-4.813%	2	21	-49.906%
2026-02-24	11.2200	11.2200	11.2200	11.2200	+3.506%	1	21	-52.317%
2026-02-23	10.8400	10.8400	10.8400	10.8400	-1.365%	10	22	-50.646%
2026-02-20	10.5300	10.9900	10.5300	10.9900	+3.289%	3	12	-51.319%
2026-02-19	10.6400	10.6400	10.6400	10.6400	-13.143%	1	11	-49.718%
2026-02-12	11.2200	12.2500	11.2200	12.2500	+20.098%	4	10	-56.327%
2026-02-11	10.2500	10.2500	10.2000	10.2000	+14.736%	2	7	-47.549%
2026-02-02	8.6000	8.8900	8.6000	8.8900	+19.009%	6	7	-39.820%
2026-01-29	7.4700	7.4700	7.4700	7.4700	-12.118%	1	12	-28.380%
2026-01-26	8.5000	8.5000	8.5000	8.5000	+19.718%	1	11	-37.059%
2026-01-23	7.1000	7.1000	7.1000	7.1000	-29.000%	1	10	-24.648%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-4.853%	3	10	-46.500%
2026-01-15	10.5100	10.5100	10.5100	10.5100	-10.553%	1	7	-49.096%
2026-01-08	11.7500	11.7500	11.7500	11.7500	-3.846%	5	6	-54.468%
2026-01-07	11.0000	12.2200	11.0000	12.2200	-1.610%	10	11	-56.219%
2026-01-05	12.4200	12.4200	12.4200	12.4200	0.000%	1	1	-56.924%

.dark-mode .Bk51f7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bk51f7{ 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