Dark

ASTS20261120P60
ASTS Nov 20 2026 60.00 Put (ASTS261120P00060000)
option OPRA

EOD

Oct 1, 2026

8.25+8.553%(+0.65)484

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.3000	8.3900	7.3000	8.2500	+8.553%	484	3,582	0.000%
2026-09-30	7.2000	7.6000	6.1400	7.6000	+0.662%	197	3,270	+8.553%
2026-09-29	5.2900	7.7500	5.1600	7.5500	+15.443%	185	3,249	+9.272%
2026-09-28	6.8000	6.8900	6.4800	6.5400	+2.992%	440	3,193	+26.147%
2026-09-25	6.5000	6.7000	6.1500	6.3500	-9.286%	40	2,888	+29.921%
2026-09-24	7.8500	8.0500	6.3100	7.0000	-3.714%	83	2,870	+17.857%
2026-09-23	6.3900	7.2700	6.1500	7.2700	+21.167%	86	2,861	+13.480%
2026-09-22	6.5000	6.9400	5.6500	6.0000	-10.448%	122	2,841	+37.500%
2026-09-21	7.2900	7.2900	6.5500	6.7000	-18.591%	407	2,828	+23.134%
2026-09-18	7.6000	8.5000	7.6000	8.2300	+25.649%	364	2,540	+0.243%
2026-09-17	7.0500	7.0500	6.2500	6.5500	-20.122%	50	2,366	+25.954%
2026-09-16	7.8800	9.0500	7.8800	8.2000	-2.148%	111	2,373	+0.610%
2026-09-15	7.8900	8.9000	7.8000	8.3800	+4.881%	208	2,366	-1.551%
2026-09-14	9.1000	9.1000	7.4500	7.9900	-2.561%	116	2,268	+3.254%
2026-09-11	8.7000	8.7000	7.8000	8.2000	-2.265%	111	2,260	+0.610%
2026-09-10	8.1200	8.4000	7.0000	8.3900	+11.569%	60	2,263	-1.669%
2026-09-09	6.3000	7.5200	6.3000	7.5200	+17.500%	85	2,253	+9.707%
2026-09-08	6.8600	6.9000	6.0400	6.4000	-13.630%	153	2,241	+28.906%
2026-09-04	6.9000	7.7500	6.5700	7.4100	-3.766%	191	2,165	+11.336%
2026-09-03	7.4000	8.1500	7.4000	7.7000	-1.911%	74	2,165	+7.143%
2026-09-02	9.2100	9.6500	7.6500	7.8500	-23.190%	96	2,137	+5.096%
2026-09-01	9.6000	10.4100	9.6000	10.2200	+17.878%	59	2,118	-19.276%
2026-08-31	10.1200	10.1200	8.6700	8.6700	-11.350%	51	2,121	-4.844%
2026-08-28	8.6500	9.9500	8.6500	9.7800	+12.414%	88	2,092	-15.644%
2026-08-27	9.2500	9.2500	8.7000	8.7000	-8.421%	48	2,075	-5.172%
2026-08-26	8.9000	9.5900	8.9000	9.5000	+7.345%	57	2,054	-13.158%
2026-08-25	8.2400	9.2000	8.2400	8.8500	+7.273%	248	2,048	-6.780%
2026-08-24	7.0500	8.5600	7.0500	8.2500	+21.324%	140	1,954	0.000%
2026-08-21	6.4500	7.5500	6.4500	6.8000	-16.870%	68	1,848	+21.324%
2026-08-20	7.6000	8.5800	7.6000	8.1800	+9.067%	56	1,817	+0.856%
2026-08-19	8.1000	8.3000	7.3500	7.5000	0.000%	139	1,777	+10.000%
2026-08-18	7.4700	7.7700	7.1500	7.5000	+16.279%	56	1,749	+10.000%
2026-08-17	6.5500	6.5500	6.0000	6.4500	0.000%	35	1,748	+27.907%
2026-08-14	6.7500	7.3000	6.4500	6.4500	-6.522%	35	1,748	+27.907%
2026-08-13	6.5000	7.0400	6.5000	6.9000	+2.222%	25	1,725	+19.565%
2026-08-12	7.5000	7.5000	6.5800	6.7500	-12.903%	84	1,725	+22.222%
2026-08-11	8.5500	8.5500	7.6700	7.7500	-13.889%	59	1,711	+6.452%
2026-08-10	8.7000	9.0000	8.5500	9.0000	+4.046%	145	1,673	-8.333%
2026-08-07	9.8100	9.8100	8.6500	8.6500	-6.486%	17	1,581	-4.624%
2026-08-06	9.2200	9.2500	8.8200	9.2500	-6.566%	8	1,581	-10.811%
2026-08-05	10.1000	10.2700	9.9000	9.9000	-1.000%	10	1,581	-16.667%
2026-08-04	10.7500	10.7500	9.8500	10.0000	-13.941%	95	1,583	-17.500%
2026-08-03	12.7500	12.7500	11.6200	11.6200	-20.683%	10	1,529	-29.002%
2026-07-31	13.7000	14.6500	13.7000	14.6500	+4.643%	6	1,523	-43.686%
2026-07-30	14.4000	15.1500	14.0000	14.0000	-7.223%	74	1,519	-41.071%
2026-07-29	15.6700	15.6700	15.0000	15.0900	-0.984%	9	1,484	-45.328%
2026-07-28	16.1600	16.2500	14.8100	15.2400	+4.098%	13	1,481	-45.866%
2026-07-27	14.6200	14.8100	14.5500	14.6400	-3.811%	30	1,485	-43.648%
2026-07-24	15.2300	15.3000	15.1000	15.2200	+7.183%	21	1,458	-45.795%
2026-07-23	13.5000	14.7500	13.5000	14.2000	+10.078%	41	1,455	-41.901%
2026-07-22	12.7800	12.9800	12.7500	12.9000	-0.077%	232	1,445	-36.047%
2026-07-21	14.0900	14.0900	12.5000	12.9100	-13.876%	73	1,384	-36.096%
2026-07-20	15.4300	15.4300	14.7900	14.9900	-1.382%	39	1,334	-44.963%
2026-07-17	16.2900	16.2900	14.0500	15.2000	-5.882%	200	1,360	-45.724%
2026-07-16	14.1000	16.7500	14.0000	16.1500	+36.517%	82	1,239	-48.916%
2026-07-15	11.8300	11.8300	11.8300	11.8300	+7.545%	1	1,194	-30.262%
2026-07-14	10.9000	11.0000	10.8200	11.0000	-3.846%	42	1,193	-25.000%
2026-07-13	11.0300	11.4400	10.4500	11.4400	+8.026%	6	1,153	-27.885%
2026-07-10	10.5900	10.5900	10.5900	10.5900	+2.319%	1	1,152	-22.096%
2026-07-09	10.3500	10.8500	10.1800	10.3500	-3.631%	50	1,153	-20.290%
2026-07-08	10.0000	10.7400	10.0000	10.7400	+6.337%	82	1,108	-23.184%
2026-07-07	10.0200	10.1000	10.0200	10.1000	+11.233%	4	1,179	-18.317%
2026-07-06	9.1000	9.2800	9.0800	9.0800	+3.771%	9	1,179	-9.141%
2026-07-02	9.0000	9.1500	8.7500	8.7500	+9.375%	26	1,183	-5.714%
2026-07-01	8.2800	8.4000	7.5500	8.0000	-0.621%	26	1,183	+3.125%
2026-06-30	9.2100	9.2100	7.9500	8.0500	-6.395%	93	1,192	+2.484%
2026-06-29	9.7000	9.7000	8.6000	8.6000	-25.862%	17	1,135	-4.070%
2026-06-26	11.7500	11.8000	11.0500	11.6000	-10.425%	35	1,144	-28.879%
2026-06-25	13.1500	13.8000	12.8700	12.9500	+1.888%	63	1,141	-36.293%
2026-06-24	12.5700	12.7800	12.1500	12.7100	+11.884%	124	1,118	-35.090%
2026-06-23	11.0000	11.3600	10.8500	11.3600	+1.519%	20	1,070	-27.377%
2026-06-22	10.0000	11.3000	10.0000	11.1900	+7.596%	106	1,075	-26.273%
2026-06-18	10.9100	10.9100	10.1800	10.4000	+13.043%	38	1,007	-20.673%
2026-06-17	9.1000	9.2000	9.0000	9.2000	-6.883%	16	1,007	-10.326%
2026-06-16	10.0000	10.2500	9.8500	9.8800	+6.009%	103	1,012	-16.498%
2026-06-15	10.0000	10.0000	9.3200	9.3200	-15.273%	8	952	-11.481%
2026-06-12	10.4400	11.6000	10.3500	11.0000	+25.000%	36	952	-25.000%
2026-06-11	9.2000	9.4300	8.8000	8.8000	-11.558%	8	946	-6.250%
2026-06-10	9.5000	9.9500	9.5000	9.9500	-1.777%	4	950	-17.085%
2026-06-09	8.6100	10.1300	8.6000	10.1300	+8.342%	43	949	-18.559%
2026-06-08	8.9000	9.3500	8.9000	9.3500	-4.299%	22	981	-11.765%
2026-06-05	9.0800	9.8200	9.0800	9.7700	+22.125%	9	981	-15.558%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+6.667%	3	979	+3.125%
2026-06-03	7.6300	7.6300	7.1000	7.5000	+7.914%	22	979	+10.000%
2026-06-02	7.1500	7.2500	6.9500	6.9500	-13.125%	13	960	+18.705%
2026-06-01	8.1400	8.6000	7.7000	8.0000	+8.548%	50	955	+3.125%
2026-05-29	7.1800	8.2500	6.9500	7.3700	+40.381%	56	951	+11.940%
2026-05-28	5.7000	5.7000	4.9500	5.2500	-8.696%	4	930	+57.143%
2026-05-27	5.8400	6.1600	5.6500	5.7500	-8.730%	49	929	+43.478%
2026-05-26	6.6000	6.9500	5.8000	6.3000	-17.105%	23	924	+30.952%
2026-05-22	7.8800	8.1900	7.4000	7.6000	-14.607%	43	949	+8.553%
2026-05-21	9.4500	9.6700	8.7000	8.9000	-7.292%	36	949	-7.303%
2026-05-20	10.2000	10.5000	9.5100	9.6000	-9.690%	35	949	-14.063%
2026-05-19	11.8200	11.8200	10.6000	10.6300	-2.477%	5	940	-22.389%
2026-05-18	10.3200	11.4500	10.3200	10.9000	-0.092%	89	940	-24.312%
2026-05-15	11.4500	11.6500	10.5500	10.9100	+0.092%	525	940	-24.381%
2026-05-14	12.0500	12.1000	10.9000	10.9000	-13.355%	40	921	-24.312%
2026-05-13	12.6500	12.6500	12.2400	12.5800	-6.953%	48	854	-34.420%
2026-05-12	13.0000	13.8300	12.8000	13.5200	+11.736%	26	854	-38.979%
2026-05-11	13.0300	13.0300	11.8700	12.1000	-8.333%	85	854	-31.818%
2026-05-08	14.1500	14.3200	13.2000	13.2000	-13.158%	539	860	-37.500%
2026-05-07	13.2000	15.2000	13.1500	15.2000	+8.961%	16	452	-45.724%
2026-05-06	14.4400	14.4400	13.9500	13.9500	-9.298%	5	439	-40.860%
2026-05-05	14.3500	15.5500	14.3500	15.3800	+15.379%	96	435	-46.359%
2026-05-04	13.4500	13.4900	13.3300	13.3300	+2.146%	301	415	-38.110%
2026-05-01	12.5000	13.0500	12.5000	13.0500	+5.668%	3	625	-36.782%
2026-04-30	13.2400	13.3000	12.3500	12.3500	-8.247%	40	625	-33.198%
2026-04-29	13.7200	14.0000	13.3600	13.4600	+3.938%	28	595	-38.707%
2026-04-28	12.2000	12.9500	12.2000	12.9500	+5.285%	26	574	-36.293%
2026-04-27	12.3000	12.3000	12.3000	12.3000	+6.957%	1	562	-32.927%
2026-04-24	11.7500	11.8000	11.5000	11.5000	+1.143%	4	561	-28.261%
2026-04-23	10.6300	11.4000	10.6300	11.3700	+8.596%	162	558	-27.441%
2026-04-22	10.7000	10.8300	10.4700	10.4700	-11.646%	7	408	-21.203%
2026-04-21	11.5500	12.0000	11.0500	11.8500	+0.937%	14	411	-30.380%
2026-04-20	11.3000	12.5000	11.3000	11.7400	+12.023%	206	411	-29.727%
2026-04-17	10.0600	10.4800	10.0600	10.4800	+2.745%	8	209	-21.279%
2026-04-16	10.2000	10.2000	10.2000	10.2000	-2.392%	60	210	-19.118%
2026-04-15	10.8000	10.8000	10.1000	10.4500	+2.250%	7	151	-21.053%
2026-04-14	8.7100	10.4200	8.7100	10.2200	+18.837%	52	144	-19.276%
2026-04-13	8.6000	8.6000	8.6000	8.6000	-6.216%	1	115	-4.070%
2026-04-10	9.4000	9.5500	9.1500	9.1700	-12.249%	29	114	-10.033%
2026-04-07	10.0000	10.4500	9.9500	10.4500	+6.199%	104	102	-21.053%
2026-04-06	9.8200	9.8400	9.8200	9.8400	-4.000%	4	62	-16.159%
2026-04-02	10.2500	10.2500	10.2500	10.2500	-12.393%	1	67	-19.512%
2026-04-01	11.5000	11.7000	11.2500	11.7000	-6.024%	5	67	-29.487%
2026-03-31	12.6200	13.4000	12.1900	12.4500	-11.325%	6	65	-33.735%
2026-03-30	13.2500	14.0400	13.2500	14.0400	+7.917%	3	63	-41.239%
2026-03-27	11.7000	13.0100	11.7000	13.0100	+23.905%	5	61	-36.587%
2026-03-26	10.2000	10.5000	10.2000	10.5000	-0.943%	2	61	-21.429%
2026-03-19	10.6000	10.6000	10.6000	10.6000	-7.826%	1	60	-22.170%
2026-03-16	11.4500	11.5000	11.4500	11.5000	+2.679%	4	60	-28.261%
2026-03-13	11.3000	11.3000	11.2000	11.2000	-7.208%	9	60	-26.339%
2026-03-12	12.0700	12.0700	12.0700	12.0700	+5.877%	1	61	-31.649%
2026-03-11	11.3000	11.4000	11.3000	11.4000	-2.314%	2	61	-27.632%
2026-03-10	11.6700	11.6700	11.6700	11.6700	-2.179%	2	60	-29.306%
2026-03-09	12.1000	12.1000	11.9300	11.9300	+7.284%	2	58	-30.847%
2026-03-06	11.1200	11.1200	11.1200	11.1200	-2.882%	2	57	-25.809%
2026-03-05	11.4500	11.4500	11.4500	11.4500	+14.500%	1	55	-27.948%
2026-03-04	10.0000	10.0000	10.0000	10.0000	-12.664%	1	56	-17.500%
2026-03-03	11.4500	11.4500	11.4500	11.4500	-8.983%	1	55	-27.948%
2026-03-02	12.5800	12.5800	12.5800	12.5800	-12.334%	1	54	-34.420%
2026-02-12	13.1000	14.3500	13.1000	14.3500	+19.783%	20	53	-42.509%
2026-02-11	12.5500	12.5500	11.9800	11.9800	+4.629%	5	33	-31.135%
2026-02-10	11.4500	11.4500	11.4500	11.4500	-3.130%	1	37	-27.948%
2026-02-09	11.8200	11.8200	11.8200	11.8200	+1.897%	1	36	-30.203%
2026-02-06	12.6000	12.6800	11.6000	11.6000	-2.110%	5	37	-28.879%
2026-02-05	11.8500	11.8500	11.8500	11.8500	+24.737%	4	36	-30.380%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-12.764%	1	32	-13.158%
2026-02-02	10.8900	10.8900	10.8900	10.8900	+11.122%	1	33	-24.242%
2026-01-30	9.8000	9.8000	9.8000	9.8000	+6.522%	1	34	-15.816%
2026-01-29	9.2000	9.2000	9.2000	9.2000	-11.538%	1	35	-10.326%
2026-01-26	10.4000	10.4000	10.4000	10.4000	-14.754%	1	34	-20.673%
2026-01-21	12.0900	12.3000	12.0900	12.2000	+20.553%	14	33	-32.377%
2026-01-20	10.1200	10.1200	10.1200	10.1200	+0.198%	1	24	-18.478%
2026-01-16	10.2000	10.2000	9.8500	10.1000	-22.308%	5	21	-18.317%
2026-01-12	13.1000	13.1000	13.0000	13.0000	-7.143%	13	21	-36.538%
2026-01-07	14.0500	14.0500	13.8700	14.0000	+7.280%	3	8	-41.071%
2026-01-06	13.6100	13.6100	13.0500	13.0500	-6.786%	2	6	-36.782%
2026-01-05	14.8300	14.8300	13.9300	14.0000	0.000%	5	5	-41.071%

.dark-mode .GZRnv7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GZRnv7{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P60ASTS Nov 20 2026 60.00 Put (ASTS261120P00060000)option OPRA

ASTS20261120P60
ASTS Nov 20 2026 60.00 Put (ASTS261120P00060000)
option OPRA