Dark

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

EOD

Oct 1, 2026

12.00+12.676%(+1.35)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.4000	12.0000	10.4000	12.0000	+12.676%	240	9,355	0.000%
2026-09-30	10.2200	10.6500	9.0100	10.6500	-2.024%	56	9,176	+12.676%
2026-09-29	7.3000	11.0500	7.0000	10.8700	+17.134%	4,969	9,176	+10.396%
2026-09-28	9.6500	10.0000	9.2800	9.2800	-3.634%	16	6,032	+29.310%
2026-09-25	9.5400	9.7300	8.8900	9.6300	+2.121%	39	6,030	+24.611%
2026-09-24	10.9500	11.2300	9.1300	9.4300	-11.704%	17	6,030	+27.253%
2026-09-23	9.0400	10.6800	9.0400	10.6800	+24.621%	40	6,031	+12.360%
2026-09-22	9.7000	9.7400	8.3000	8.5700	-11.192%	198	6,007	+40.023%
2026-09-21	9.7000	10.0600	9.4500	9.6500	-14.978%	51	5,893	+24.352%
2026-09-18	10.8500	11.9000	10.8300	11.3500	+20.106%	209	5,885	+5.727%
2026-09-17	9.5000	9.9400	8.9500	9.4500	-18.394%	4,038	5,734	+26.984%
2026-09-16	11.6200	12.1500	10.9500	11.5800	+0.608%	61	3,180	+3.627%
2026-09-15	11.5000	12.1000	10.9500	11.5100	+4.636%	133	3,124	+4.257%
2026-09-14	11.4900	11.4900	10.8300	11.0000	-1.698%	28	3,125	+9.091%
2026-09-11	11.5400	11.5400	10.9700	11.1900	-3.534%	18	3,131	+7.239%
2026-09-10	10.8000	11.6000	9.6400	11.6000	+14.851%	16	3,118	+3.448%
2026-09-09	9.5000	10.1500	9.5000	10.1000	+10.989%	73	3,105	+18.812%
2026-09-08	10.1500	10.1500	8.5400	9.1000	-13.744%	2,694	3,107	+31.868%
2026-09-04	9.4000	10.7000	9.4000	10.5500	+0.476%	71	2,606	+13.744%
2026-09-03	10.3000	10.7900	10.3000	10.5000	-0.568%	21	2,606	+14.286%
2026-09-02	12.3600	12.3600	10.5600	10.5600	-22.467%	36	2,599	+13.636%
2026-09-01	13.5000	13.7200	13.5000	13.6200	+7.075%	10	2,565	-11.894%
2026-08-31	13.3100	13.4200	12.7200	12.7200	-0.780%	23	2,566	-5.660%
2026-08-28	12.0800	13.2500	12.0000	12.8200	+9.949%	67	2,584	-6.396%
2026-08-27	11.9500	11.9500	11.3700	11.6600	-8.549%	26	2,526	+2.916%
2026-08-26	12.1800	12.8000	12.1700	12.7500	+8.974%	17	2,511	-5.882%
2026-08-25	11.9700	11.9700	11.6500	11.7000	+1.739%	75	2,496	+2.564%
2026-08-24	9.3500	11.5000	9.0000	11.5000	+22.601%	218	2,444	+4.348%
2026-08-21	9.0000	10.6000	9.0000	9.3800	-10.667%	108	2,311	+27.932%
2026-08-20	10.4000	11.4200	10.4000	10.5000	+5.528%	201	2,281	+14.286%
2026-08-19	10.6000	11.0800	9.9500	9.9500	+0.505%	208	2,107	+20.603%
2026-08-18	10.2300	10.5100	9.8500	9.9000	+12.372%	72	2,009	+21.212%
2026-08-17	8.6200	8.8300	8.0000	8.8100	-1.454%	27	1,941	+36.209%
2026-08-14	9.2900	9.5500	8.9400	8.9400	-3.142%	37	1,942	+34.228%
2026-08-13	8.9100	9.2500	8.7600	9.2300	+2.556%	12	1,961	+30.011%
2026-08-12	9.4200	10.1000	8.8000	9.0000	-15.730%	61	1,961	+33.333%
2026-08-11	11.3700	11.3900	10.6800	10.6800	-7.532%	17	1,952	+12.360%
2026-08-10	11.1500	11.5900	11.1000	11.5500	+2.394%	31	1,950	+3.896%
2026-08-07	12.4100	12.4100	11.1000	11.2800	+0.714%	21	1,930	+6.383%
2026-08-06	11.2000	11.2000	11.2000	11.2000	-13.313%	1	1,922	+7.143%
2026-08-05	13.0100	13.0100	12.6300	12.9200	+3.195%	7	1,923	-7.121%
2026-08-04	13.3000	13.3000	12.4500	12.5200	-14.888%	32	1,922	-4.153%
2026-08-03	16.0000	16.0000	14.6700	14.7100	-11.969%	10	1,930	-18.423%
2026-07-31	16.9000	17.7500	16.7100	16.7100	-3.966%	11	1,926	-28.187%
2026-07-30	18.1700	18.1700	17.2000	17.4000	-11.224%	15	1,917	-31.034%
2026-07-29	17.7000	19.6000	17.7000	19.6000	+6.580%	7	1,922	-38.776%
2026-07-28	19.7000	19.7000	18.3500	18.3900	+1.434%	41	1,923	-34.747%
2026-07-27	18.3800	18.3800	18.1000	18.1300	-2.317%	19	1,958	-33.811%
2026-07-24	18.2700	18.5600	18.2700	18.5600	+6.667%	4	1,943	-35.345%
2026-07-23	17.4000	17.4000	17.4000	17.4000	+9.434%	2	1,940	-31.034%
2026-07-22	15.9800	15.9800	15.8000	15.9000	+1.923%	20	1,942	-24.528%
2026-07-21	15.8000	15.8000	15.6000	15.6000	-12.360%	3	1,941	-23.077%
2026-07-20	18.2500	18.6300	17.8000	17.8000	+4.399%	4	1,938	-32.584%
2026-07-17	19.6000	19.6000	17.0000	17.0500	-13.802%	76	1,939	-29.619%
2026-07-16	17.1600	20.4000	16.8600	19.7800	+39.002%	164	1,889	-39.333%
2026-07-15	14.3800	14.6600	14.1500	14.2300	+5.251%	8	1,761	-15.671%
2026-07-14	13.0400	13.7300	13.0400	13.5200	-6.111%	75	1,755	-11.243%
2026-07-13	13.3000	14.5000	13.3000	14.4000	+12.062%	25	1,722	-16.667%
2026-07-10	12.8500	12.8500	12.8500	12.8500	-3.019%	1	1,704	-6.615%
2026-07-09	13.2500	13.2500	13.2500	13.2500	+6.000%	1	1,704	-9.434%
2026-07-08	12.8000	12.8000	12.4500	12.5000	+1.626%	9	1,703	-4.000%
2026-07-07	12.4000	12.4000	12.3000	12.3000	+7.989%	802	1,696	-2.439%
2026-07-06	11.1500	11.4400	11.1500	11.3900	+0.796%	8	894	+5.356%
2026-07-02	10.0500	11.3000	10.0500	11.3000	+5.214%	3	889	+6.195%
2026-07-01	10.2700	10.9900	9.9900	10.7400	+5.088%	13	889	+11.732%
2026-06-30	10.4500	11.0000	10.0500	10.2200	-2.667%	15	879	+17.417%
2026-06-29	12.6500	12.6500	10.5000	10.5000	-26.625%	27	880	+14.286%
2026-06-26	15.3000	15.3000	13.7200	14.3100	-10.282%	26	899	-16.143%
2026-06-25	16.0000	16.6300	15.7200	15.9500	+3.639%	14	879	-24.765%
2026-06-24	15.5500	15.7200	15.0000	15.3900	+9.850%	105	868	-22.027%
2026-06-23	13.4800	14.0100	13.0700	14.0100	+1.595%	7	777	-14.347%
2026-06-22	13.1000	13.8600	13.1000	13.7900	+7.903%	15	774	-12.980%
2026-06-18	13.1500	13.3300	12.7800	12.7800	+12.898%	4	760	-6.103%
2026-06-17	12.0100	12.0100	11.2800	11.3200	-9.440%	11	760	+6.007%
2026-06-16	12.4700	12.5500	12.2500	12.5000	+8.225%	8	758	-4.000%
2026-06-15	12.1000	12.1000	11.5500	11.5500	-13.806%	6	753	+3.896%
2026-06-12	12.2100	13.8800	12.2100	13.4000	+24.651%	34	750	-10.448%
2026-06-11	11.3000	11.3000	10.7500	10.7500	-16.537%	2	738	+11.628%
2026-06-09	10.5300	12.8800	10.5300	12.8800	+15.723%	7	739	-6.832%
2026-06-08	11.4000	11.4500	10.9500	11.1300	-5.115%	24	734	+7.817%
2026-06-05	11.3300	11.7300	11.3300	11.7300	+22.188%	17	735	+2.302%
2026-06-04	9.7000	9.7000	9.4200	9.6000	+3.784%	18	728	+25.000%
2026-06-03	9.1500	9.3500	9.0000	9.2500	+5.114%	29	720	+29.730%
2026-06-02	8.8500	8.8500	8.8000	8.8000	-9.744%	2	721	+36.364%
2026-06-01	10.4500	10.4500	9.4000	9.7500	+3.393%	61	721	+23.077%
2026-05-29	9.5600	10.2500	9.3600	9.4300	+34.714%	7	685	+27.253%
2026-05-28	7.1100	7.2500	6.9000	7.0000	0.000%	15	683	+71.429%
2026-05-27	7.2000	7.2000	7.0000	7.0000	-8.497%	12	673	+71.429%
2026-05-26	8.3200	8.4000	7.1500	7.6500	-19.895%	45	672	+56.863%
2026-05-22	10.0100	10.0100	9.1000	9.5500	-13.182%	83	723	+25.654%
2026-05-21	11.7000	11.7000	10.9000	11.0000	-8.180%	62	688	+9.091%
2026-05-20	12.8000	12.8000	11.9600	11.9800	-3.387%	65	688	+0.167%
2026-05-19	14.5500	14.5500	12.4000	12.4000	-6.767%	81	701	-3.226%
2026-05-18	12.6400	13.8500	12.6200	13.3000	+0.987%	76	701	-9.774%
2026-05-15	13.2000	13.2000	13.1700	13.1700	+0.152%	13	701	-8.884%
2026-05-14	13.1500	13.1500	13.1500	13.1500	-17.399%	1	690	-8.745%
2026-05-12	15.6400	16.5500	15.6400	15.9200	+10.556%	27	672	-24.623%
2026-05-11	14.6000	14.6500	14.2700	14.4000	-15.044%	73	672	-16.667%
2026-05-08	17.6000	17.6000	16.5000	16.9500	-5.307%	59	692	-29.204%
2026-05-07	17.8500	17.9000	17.8500	17.9000	+8.354%	301	646	-32.961%
2026-05-06	16.8300	16.8300	16.5000	16.5200	-10.461%	15	345	-27.361%
2026-05-05	17.0000	18.4500	16.8800	18.4500	+20.746%	57	330	-34.959%
2026-05-01	15.2800	15.2800	15.2800	15.2800	+1.867%	1	287	-21.466%
2026-04-30	15.5000	15.5500	15.0000	15.0000	-8.925%	16	287	-20.000%
2026-04-29	16.8200	16.9800	16.4700	16.4700	+4.771%	28	288	-27.140%
2026-04-28	15.5600	15.7200	15.5600	15.7200	+7.377%	7	300	-23.664%
2026-04-27	14.6300	14.8500	14.6300	14.6400	+0.068%	20	295	-18.033%
2026-04-24	14.2900	14.6300	14.2300	14.6300	+5.632%	4	279	-17.977%
2026-04-23	13.4500	13.9500	13.4000	13.8500	+7.698%	63	279	-13.357%
2026-04-22	13.1500	13.2000	12.7400	12.8600	-10.383%	32	248	-6.687%
2026-04-21	13.8000	14.6500	13.8000	14.3500	+2.500%	38	275	-16.376%
2026-04-20	14.9100	15.1100	14.0000	14.0000	+9.375%	180	275	-14.286%
2026-04-17	12.6000	12.8000	12.5500	12.8000	+1.587%	3	112	-6.250%
2026-04-15	13.2500	13.2500	12.6000	12.6000	-0.395%	4	110	-4.762%
2026-04-14	11.9500	12.6500	11.9500	12.6500	+19.905%	5	108	-5.138%
2026-04-13	10.5400	10.9500	10.4300	10.5500	-7.456%	51	108	+13.744%
2026-04-10	11.0000	11.6000	11.0000	11.4000	-5.785%	10	70	+5.263%
2026-04-09	12.1000	12.1000	12.1000	12.1000	+3.863%	1	75	-0.826%
2026-04-08	11.4000	11.6500	11.4000	11.6500	-8.268%	9	75	+3.004%
2026-04-02	13.2700	13.2700	12.7000	12.7000	-7.636%	43	46	-5.512%
2026-04-01	13.4900	13.7500	13.4900	13.7500	-20.612%	3	46	-12.727%
2026-03-30	16.0100	17.3200	16.0100	17.3200	+12.468%	7	44	-30.716%
2026-03-27	15.0500	15.4400	15.0500	15.4000	+12.491%	6	39	-22.078%
2026-03-24	13.6900	13.6900	13.6900	13.6900	+4.904%	1	37	-12.345%
2026-03-19	13.0500	13.0500	13.0500	13.0500	-6.385%	3	36	-8.046%
2026-03-16	13.8000	14.0500	13.8000	13.9400	+1.456%	13	33	-13.917%
2026-03-13	13.7400	13.7400	13.7400	13.7400	+0.955%	1	28	-12.664%
2026-03-11	13.6100	13.6100	13.6100	13.6100	-4.825%	1	28	-11.830%
2026-03-10	14.3000	14.3000	14.3000	14.3000	-0.694%	7	28	-16.084%
2026-03-09	14.4500	14.4500	14.4000	14.4000	+13.924%	2	32	-16.667%
2026-03-06	12.6100	12.6400	12.6100	12.6400	+4.896%	2	32	-5.063%
2026-03-04	12.0500	12.0500	12.0500	12.0500	-23.443%	1	30	-0.415%
2026-02-20	15.7100	15.7400	15.7100	15.7400	-7.521%	5	30	-23.761%
2026-02-17	17.0200	17.0200	17.0200	17.0200	+9.806%	1	33	-29.495%
2026-02-13	17.0000	17.0000	15.5000	15.5000	-8.066%	2	33	-22.581%
2026-02-12	16.7500	16.8600	16.5000	16.8600	+20.257%	7	33	-28.826%
2026-02-06	14.0000	14.2700	14.0000	14.0200	-3.643%	11	28	-14.408%
2026-02-05	13.7800	14.5500	13.7800	14.5500	+6.437%	3	19	-17.526%
2026-02-04	14.0300	14.0300	13.6700	13.6700	+10.688%	6	19	-12.217%
2026-02-02	12.3500	12.3500	12.3500	12.3500	+5.106%	1	20	-2.834%
2026-01-28	11.7500	11.7500	11.7500	11.7500	-8.203%	1	20	+2.128%
2026-01-27	12.8000	12.8000	12.8000	12.8000	+8.017%	6	19	-6.250%
2026-01-26	11.8500	11.8500	11.8500	11.8500	+3.133%	1	16	+1.266%
2026-01-23	11.4900	11.4900	11.4900	11.4900	-18.511%	4	16	+4.439%
2026-01-21	14.1000	14.1000	14.1000	14.1000	+14.634%	1	12	-14.894%
2026-01-20	12.5500	12.5500	12.3000	12.3000	-0.806%	4	11	-2.439%
2026-01-16	12.3000	12.4000	12.3000	12.4000	-20.103%	9	16	-3.226%
2026-01-15	15.5200	15.5200	15.5200	15.5200	+4.865%	1	16	-22.680%
2026-01-13	15.9900	15.9900	14.8000	14.8000	-12.581%	8	17	-18.919%
2026-01-09	15.0000	16.9300	15.0000	16.9300	+3.547%	10	16	-29.120%
2026-01-07	15.1000	16.3500	15.1000	16.3500	+2.379%	11	19	-26.606%
2026-01-06	15.9700	15.9700	15.9700	15.9700	-11.376%	1	9	-24.859%
2026-01-05	18.1200	18.1200	18.0200	18.0200	0.000%	8	8	-33.407%

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