Dark

ASTS20261120P65
ASTS Nov 20 2026 65.00 Put (ASTS261120P00065000)
option OPRA

EOD

Aug 10, 2026

11.55+2.394%(+0.27)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.1500	11.5900	11.1000	11.5500	+2.394%	31	1,950	0.000%
2026-08-07	12.4100	12.4100	11.1000	11.2800	+0.714%	21	1,930	+2.394%
2026-08-06	11.2000	11.2000	11.2000	11.2000	-13.313%	1	1,922	+3.125%
2026-08-05	13.0100	13.0100	12.6300	12.9200	+3.195%	7	1,923	-10.604%
2026-08-04	13.3000	13.3000	12.4500	12.5200	-14.888%	32	1,922	-7.748%
2026-08-03	16.0000	16.0000	14.6700	14.7100	-11.969%	10	1,930	-21.482%
2026-07-31	16.9000	17.7500	16.7100	16.7100	-3.966%	11	1,926	-30.880%
2026-07-30	18.1700	18.1700	17.2000	17.4000	-11.224%	15	1,917	-33.621%
2026-07-29	17.7000	19.6000	17.7000	19.6000	+6.580%	7	1,922	-41.071%
2026-07-28	19.7000	19.7000	18.3500	18.3900	+1.434%	41	1,923	-37.194%
2026-07-27	18.3800	18.3800	18.1000	18.1300	-2.317%	19	1,958	-36.293%
2026-07-24	18.2700	18.5600	18.2700	18.5600	+6.667%	4	1,943	-37.769%
2026-07-23	17.4000	17.4000	17.4000	17.4000	+9.434%	2	1,940	-33.621%
2026-07-22	15.9800	15.9800	15.8000	15.9000	+1.923%	20	1,942	-27.358%
2026-07-21	15.8000	15.8000	15.6000	15.6000	-12.360%	3	1,941	-25.962%
2026-07-20	18.2500	18.6300	17.8000	17.8000	+4.399%	4	1,938	-35.112%
2026-07-17	19.6000	19.6000	17.0000	17.0500	-13.802%	76	1,939	-32.258%
2026-07-16	17.1600	20.4000	16.8600	19.7800	+39.002%	164	1,889	-41.608%
2026-07-15	14.3800	14.6600	14.1500	14.2300	+5.251%	8	1,761	-18.833%
2026-07-14	13.0400	13.7300	13.0400	13.5200	-6.111%	75	1,755	-14.571%
2026-07-13	13.3000	14.5000	13.3000	14.4000	+12.062%	25	1,722	-19.792%
2026-07-10	12.8500	12.8500	12.8500	12.8500	-3.019%	1	1,704	-10.117%
2026-07-09	13.2500	13.2500	13.2500	13.2500	+6.000%	1	1,704	-12.830%
2026-07-08	12.8000	12.8000	12.4500	12.5000	+1.626%	9	1,703	-7.600%
2026-07-07	12.4000	12.4000	12.3000	12.3000	+7.989%	802	1,696	-6.098%
2026-07-06	11.1500	11.4400	11.1500	11.3900	+0.796%	8	894	+1.405%
2026-07-02	10.0500	11.3000	10.0500	11.3000	+5.214%	3	889	+2.212%
2026-07-01	10.2700	10.9900	9.9900	10.7400	+5.088%	13	889	+7.542%
2026-06-30	10.4500	11.0000	10.0500	10.2200	-2.667%	15	879	+13.014%
2026-06-29	12.6500	12.6500	10.5000	10.5000	-26.625%	27	880	+10.000%
2026-06-26	15.3000	15.3000	13.7200	14.3100	-10.282%	26	899	-19.287%
2026-06-25	16.0000	16.6300	15.7200	15.9500	+3.639%	14	879	-27.586%
2026-06-24	15.5500	15.7200	15.0000	15.3900	+9.850%	105	868	-24.951%
2026-06-23	13.4800	14.0100	13.0700	14.0100	+1.595%	7	777	-17.559%
2026-06-22	13.1000	13.8600	13.1000	13.7900	+7.903%	15	774	-16.244%
2026-06-18	13.1500	13.3300	12.7800	12.7800	+12.898%	4	760	-9.624%
2026-06-17	12.0100	12.0100	11.2800	11.3200	-9.440%	11	760	+2.032%
2026-06-16	12.4700	12.5500	12.2500	12.5000	+8.225%	8	758	-7.600%
2026-06-15	12.1000	12.1000	11.5500	11.5500	-13.806%	6	753	0.000%
2026-06-12	12.2100	13.8800	12.2100	13.4000	+24.651%	34	750	-13.806%
2026-06-11	11.3000	11.3000	10.7500	10.7500	-16.537%	2	738	+7.442%
2026-06-09	10.5300	12.8800	10.5300	12.8800	+15.723%	7	739	-10.326%
2026-06-08	11.4000	11.4500	10.9500	11.1300	-5.115%	24	734	+3.774%
2026-06-05	11.3300	11.7300	11.3300	11.7300	+22.188%	17	735	-1.535%
2026-06-04	9.7000	9.7000	9.4200	9.6000	+3.784%	18	728	+20.313%
2026-06-03	9.1500	9.3500	9.0000	9.2500	+5.114%	29	720	+24.865%
2026-06-02	8.8500	8.8500	8.8000	8.8000	-9.744%	2	721	+31.250%
2026-06-01	10.4500	10.4500	9.4000	9.7500	+3.393%	61	721	+18.462%
2026-05-29	9.5600	10.2500	9.3600	9.4300	+34.714%	7	685	+22.481%
2026-05-28	7.1100	7.2500	6.9000	7.0000	0.000%	15	683	+65.000%
2026-05-27	7.2000	7.2000	7.0000	7.0000	-8.497%	12	673	+65.000%
2026-05-26	8.3200	8.4000	7.1500	7.6500	-19.895%	45	672	+50.980%
2026-05-22	10.0100	10.0100	9.1000	9.5500	-13.182%	83	723	+20.942%
2026-05-21	11.7000	11.7000	10.9000	11.0000	-8.180%	62	688	+5.000%
2026-05-20	12.8000	12.8000	11.9600	11.9800	-3.387%	65	688	-3.589%
2026-05-19	14.5500	14.5500	12.4000	12.4000	-6.767%	81	701	-6.855%
2026-05-18	12.6400	13.8500	12.6200	13.3000	+0.987%	76	701	-13.158%
2026-05-15	13.2000	13.2000	13.1700	13.1700	+0.152%	13	701	-12.301%
2026-05-14	13.1500	13.1500	13.1500	13.1500	-17.399%	1	690	-12.167%
2026-05-12	15.6400	16.5500	15.6400	15.9200	+10.556%	27	672	-27.450%
2026-05-11	14.6000	14.6500	14.2700	14.4000	-15.044%	73	672	-19.792%
2026-05-08	17.6000	17.6000	16.5000	16.9500	-5.307%	59	692	-31.858%
2026-05-07	17.8500	17.9000	17.8500	17.9000	+8.354%	301	646	-35.475%
2026-05-06	16.8300	16.8300	16.5000	16.5200	-10.461%	15	345	-30.085%
2026-05-05	17.0000	18.4500	16.8800	18.4500	+20.746%	57	330	-37.398%
2026-05-01	15.2800	15.2800	15.2800	15.2800	+1.867%	1	287	-24.411%
2026-04-30	15.5000	15.5500	15.0000	15.0000	-8.925%	16	287	-23.000%
2026-04-29	16.8200	16.9800	16.4700	16.4700	+4.771%	28	288	-29.872%
2026-04-28	15.5600	15.7200	15.5600	15.7200	+7.377%	7	300	-26.527%
2026-04-27	14.6300	14.8500	14.6300	14.6400	+0.068%	20	295	-21.107%
2026-04-24	14.2900	14.6300	14.2300	14.6300	+5.632%	4	279	-21.053%
2026-04-23	13.4500	13.9500	13.4000	13.8500	+7.698%	63	279	-16.606%
2026-04-22	13.1500	13.2000	12.7400	12.8600	-10.383%	32	248	-10.187%
2026-04-21	13.8000	14.6500	13.8000	14.3500	+2.500%	38	275	-19.512%
2026-04-20	14.9100	15.1100	14.0000	14.0000	+9.375%	180	275	-17.500%
2026-04-17	12.6000	12.8000	12.5500	12.8000	+1.587%	3	112	-9.766%
2026-04-15	13.2500	13.2500	12.6000	12.6000	-0.395%	4	110	-8.333%
2026-04-14	11.9500	12.6500	11.9500	12.6500	+19.905%	5	108	-8.696%
2026-04-13	10.5400	10.9500	10.4300	10.5500	-7.456%	51	108	+9.479%
2026-04-10	11.0000	11.6000	11.0000	11.4000	-5.785%	10	70	+1.316%
2026-04-09	12.1000	12.1000	12.1000	12.1000	+3.863%	1	75	-4.545%
2026-04-08	11.4000	11.6500	11.4000	11.6500	-8.268%	9	75	-0.858%
2026-04-02	13.2700	13.2700	12.7000	12.7000	-7.636%	43	46	-9.055%
2026-04-01	13.4900	13.7500	13.4900	13.7500	-20.612%	3	46	-16.000%
2026-03-30	16.0100	17.3200	16.0100	17.3200	+12.468%	7	44	-33.314%
2026-03-27	15.0500	15.4400	15.0500	15.4000	+12.491%	6	39	-25.000%
2026-03-24	13.6900	13.6900	13.6900	13.6900	+4.904%	1	37	-15.632%
2026-03-19	13.0500	13.0500	13.0500	13.0500	-6.385%	3	36	-11.494%
2026-03-16	13.8000	14.0500	13.8000	13.9400	+1.456%	13	33	-17.145%
2026-03-13	13.7400	13.7400	13.7400	13.7400	+0.955%	1	28	-15.939%
2026-03-11	13.6100	13.6100	13.6100	13.6100	-4.825%	1	28	-15.136%
2026-03-10	14.3000	14.3000	14.3000	14.3000	-0.694%	7	28	-19.231%
2026-03-09	14.4500	14.4500	14.4000	14.4000	+13.924%	2	32	-19.792%
2026-03-06	12.6100	12.6400	12.6100	12.6400	+4.896%	2	32	-8.623%
2026-03-04	12.0500	12.0500	12.0500	12.0500	-23.443%	1	30	-4.149%
2026-02-20	15.7100	15.7400	15.7100	15.7400	-7.521%	5	30	-26.620%
2026-02-17	17.0200	17.0200	17.0200	17.0200	+9.806%	1	33	-32.139%
2026-02-13	17.0000	17.0000	15.5000	15.5000	-8.066%	2	33	-25.484%
2026-02-12	16.7500	16.8600	16.5000	16.8600	+20.257%	7	33	-31.495%
2026-02-06	14.0000	14.2700	14.0000	14.0200	-3.643%	11	28	-17.618%
2026-02-05	13.7800	14.5500	13.7800	14.5500	+6.437%	3	19	-20.619%
2026-02-04	14.0300	14.0300	13.6700	13.6700	+10.688%	6	19	-15.508%
2026-02-02	12.3500	12.3500	12.3500	12.3500	+5.106%	1	20	-6.478%
2026-01-28	11.7500	11.7500	11.7500	11.7500	-8.203%	1	20	-1.702%
2026-01-27	12.8000	12.8000	12.8000	12.8000	+8.017%	6	19	-9.766%
2026-01-26	11.8500	11.8500	11.8500	11.8500	+3.133%	1	16	-2.532%
2026-01-23	11.4900	11.4900	11.4900	11.4900	-18.511%	4	16	+0.522%
2026-01-21	14.1000	14.1000	14.1000	14.1000	+14.634%	1	12	-18.085%
2026-01-20	12.5500	12.5500	12.3000	12.3000	-0.806%	4	11	-6.098%
2026-01-16	12.3000	12.4000	12.3000	12.4000	-20.103%	9	16	-6.855%
2026-01-15	15.5200	15.5200	15.5200	15.5200	+4.865%	1	16	-25.580%
2026-01-13	15.9900	15.9900	14.8000	14.8000	-12.581%	8	17	-21.959%
2026-01-09	15.0000	16.9300	15.0000	16.9300	+3.547%	10	16	-31.778%
2026-01-07	15.1000	16.3500	15.1000	16.3500	+2.379%	11	19	-29.358%
2026-01-06	15.9700	15.9700	15.9700	15.9700	-11.376%	1	9	-27.677%
2026-01-05	18.1200	18.1200	18.0200	18.0200	0.000%	8	8	-35.905%

.dark-mode .p3Nb6t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p3Nb6t{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P65ASTS Nov 20 2026 65.00 Put (ASTS261120P00065000)option OPRA

ASTS20261120P65
ASTS Nov 20 2026 65.00 Put (ASTS261120P00065000)
option OPRA