Dark

ASTS20261120P70
ASTS Nov 20 2026 70.00 Put (ASTS261120P00070000)
option OPRA

EOD

Oct 1, 2026

15.38+19.225%(+2.48)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.4100	15.4800	14.4100	15.3800	+19.225%	28	2,940	0.000%
2026-09-30	13.9500	14.0100	12.5400	12.9000	-10.727%	56	2,944	+19.225%
2026-09-29	10.7900	14.5200	10.7900	14.4500	+11.239%	39	2,992	+6.436%
2026-09-28	12.9000	13.4200	12.9000	12.9900	-1.516%	7	2,985	+18.399%
2026-09-25	12.7300	13.1900	12.6000	13.1900	-1.199%	12	2,979	+16.603%
2026-09-24	14.1500	14.1600	12.5600	13.3500	-2.484%	53	2,973	+15.206%
2026-09-23	12.7100	13.8000	12.7100	13.6900	+17.612%	76	3,000	+12.345%
2026-09-22	13.3500	13.3500	11.3000	11.6400	-9.416%	214	3,001	+32.131%
2026-09-21	13.1500	13.4700	12.8500	12.8500	-15.682%	72	2,944	+19.689%
2026-09-18	14.0000	15.4500	14.0000	15.2400	+22.410%	50	2,968	+0.919%
2026-09-17	13.1400	13.2000	12.4000	12.4500	-21.203%	30	2,969	+23.534%
2026-09-16	15.8000	15.8000	14.6700	15.8000	+6.397%	23	2,950	-2.658%
2026-09-15	15.0800	15.7500	14.4000	14.8500	+1.712%	1,036	2,933	+3.569%
2026-09-14	16.1500	16.3200	14.0000	14.6000	-1.017%	50	2,184	+5.342%
2026-09-11	14.4000	14.7500	14.4000	14.7500	+6.575%	54	2,179	+4.271%
2026-09-10	14.6200	14.6200	13.8400	13.8400	+1.022%	2	2,132	+11.127%
2026-09-09	12.7500	13.7000	12.7500	13.7000	+14.167%	83	2,132	+12.263%
2026-09-08	11.9500	12.2000	11.6700	12.0000	-14.286%	25	2,159	+28.167%
2026-09-04	12.2500	14.0000	12.2500	14.0000	+0.575%	566	2,684	+9.857%
2026-09-03	13.7000	14.3500	13.7000	13.9200	-0.143%	16	2,684	+10.489%
2026-09-02	15.5800	15.5800	13.9400	13.9400	-20.343%	56	2,676	+10.330%
2026-09-01	17.2400	17.6200	17.2400	17.5000	+11.465%	8	2,645	-12.114%
2026-08-31	16.9000	17.2000	15.7000	15.7000	-5.422%	94	2,646	-2.038%
2026-08-28	16.1000	16.9000	15.5500	16.6000	+2.217%	87	2,600	-7.349%
2026-08-26	15.3500	16.2400	15.3300	16.2400	+7.478%	31	2,541	-5.296%
2026-08-25	15.0500	15.5200	14.8400	15.1100	+1.409%	32	2,534	+1.787%
2026-08-24	13.5400	14.9000	13.3000	14.9000	+19.200%	33	2,510	+3.221%
2026-08-21	12.6500	12.6500	12.1000	12.5000	-9.747%	41	2,498	+23.040%
2026-08-20	13.8900	14.5500	13.8500	13.8500	+6.950%	1,036	2,363	+11.047%
2026-08-19	13.3800	14.4500	12.9500	12.9500	+0.388%	41	2,115	+18.764%
2026-08-18	12.9000	13.7000	12.6500	12.9000	+13.158%	86	2,088	+19.225%
2026-08-17	11.7000	11.7000	10.6500	11.4000	-4.603%	180	2,010	+34.912%
2026-08-14	11.8800	12.6000	11.8000	11.9500	+2.312%	59	1,835	+28.703%
2026-08-13	11.3000	11.9000	11.3000	11.6800	+2.726%	70	1,714	+31.678%
2026-08-12	12.1000	12.2000	11.3700	11.3700	-10.824%	135	1,714	+35.268%
2026-08-11	14.5800	14.5800	12.7500	12.7500	-14.141%	193	1,613	+20.627%
2026-08-10	14.2600	14.8500	13.9500	14.8500	+7.609%	448	1,519	+3.569%
2026-08-07	15.4500	15.5000	13.8000	13.8000	-14.604%	23	1,371	+11.449%
2026-08-06	14.0000	16.1600	13.9000	16.1600	+3.259%	82	1,380	-4.827%
2026-08-05	16.6300	16.6300	15.6500	15.6500	+2.825%	116	1,317	-1.725%
2026-08-04	15.6100	16.4500	15.2000	15.2200	-15.350%	174	1,297	+1.051%
2026-08-03	17.6500	17.9800	17.6500	17.9800	-8.265%	5	1,284	-14.461%
2026-07-31	19.6000	19.6000	19.6000	19.6000	-8.411%	2	1,282	-21.531%
2026-07-30	21.6000	21.6700	21.1000	21.4000	-1.880%	10	1,280	-28.131%
2026-07-29	21.4500	22.6900	21.3000	21.8100	-0.229%	83	1,273	-29.482%
2026-07-28	23.0500	23.0500	21.8600	21.8600	+0.970%	9	1,195	-29.643%
2026-07-27	21.4500	21.6500	21.2400	21.6500	-1.546%	29	1,186	-28.961%
2026-07-24	22.3900	22.3900	21.9900	21.9900	+5.670%	6	1,173	-30.059%
2026-07-23	20.0700	21.5500	20.0000	20.8100	+5.581%	13	1,169	-26.093%
2026-07-22	19.0500	19.8300	19.0500	19.7100	+1.598%	204	1,169	-21.969%
2026-07-21	19.7000	19.7000	19.4000	19.4000	-10.475%	3	1,011	-20.722%
2026-07-20	22.3100	22.3100	21.6700	21.6700	-1.812%	23	1,012	-29.026%
2026-07-17	23.4200	23.4200	20.2800	22.0700	-5.764%	51	1,030	-30.313%
2026-07-16	20.7000	24.2000	20.5000	23.4200	+35.454%	58	998	-34.330%
2026-07-15	17.3800	18.2000	17.2900	17.2900	+4.157%	39	995	-11.047%
2026-07-14	16.8200	16.8200	15.4000	16.6000	-4.598%	92	1,024	-7.349%
2026-07-13	17.0500	17.4600	16.3700	17.4000	+11.182%	133	981	-11.609%
2026-07-10	15.8000	15.8000	15.5100	15.6500	+1.492%	372	896	-1.725%
2026-07-09	15.4200	15.4200	15.4200	15.4200	-0.516%	5	561	-0.259%
2026-07-08	14.9500	15.5900	14.9500	15.5000	+0.324%	30	561	-0.774%
2026-07-07	15.2000	16.1500	15.2000	15.4500	+10.594%	20	568	-0.453%
2026-07-06	13.5500	14.0000	13.5500	13.9700	+1.600%	9	567	+10.093%
2026-07-02	12.4000	13.7500	12.1200	13.7500	+12.797%	15	559	+11.855%
2026-07-01	12.1900	12.1900	12.1900	12.1900	-2.869%	1	559	+26.169%
2026-06-30	12.6500	13.1900	12.3500	12.5500	-4.780%	15	559	+22.550%
2026-06-29	14.9200	15.2500	13.1800	13.1800	-23.815%	8	565	+16.692%
2026-06-26	19.3400	19.3400	16.8100	17.3000	-9.566%	17	567	-11.098%
2026-06-25	19.9000	20.0200	18.9400	19.1300	+3.127%	11	569	-19.603%
2026-06-24	18.2700	18.8300	18.0000	18.5500	+11.078%	114	572	-17.089%
2026-06-23	16.9400	16.9400	15.9500	16.7000	+0.180%	10	503	-7.904%
2026-06-22	16.2800	16.6800	16.2800	16.6700	+8.247%	20	501	-7.738%
2026-06-18	15.6000	15.6000	15.4000	15.4000	+2.941%	47	479	-0.130%
2026-06-16	14.9600	14.9600	14.9600	14.9600	+8.014%	1	479	+2.807%
2026-06-15	15.3000	15.3000	13.8500	13.8500	-12.342%	9	478	+11.047%
2026-06-12	13.4000	16.7000	13.4000	15.8000	+12.057%	37	478	-2.658%
2026-06-10	14.4900	14.4900	14.1000	14.1000	-4.082%	4	454	+9.078%
2026-06-09	12.5000	15.4500	12.5000	14.7000	+8.889%	26	452	+4.626%
2026-06-08	13.3200	13.8800	13.3200	13.5000	-4.255%	25	443	+13.926%
2026-06-05	12.3000	14.3500	12.3000	14.1000	+23.144%	48	441	+9.078%
2026-06-04	12.1000	12.1000	11.0000	11.4500	-0.866%	72	426	+34.323%
2026-06-03	11.3000	11.5500	11.3000	11.5500	+14.356%	5	402	+33.160%
2026-06-02	10.7000	10.7000	10.1000	10.1000	-14.983%	13	400	+52.277%
2026-06-01	12.5000	12.5000	11.8500	11.8800	+6.071%	6	413	+29.461%
2026-05-29	9.5500	11.9500	9.5500	11.2000	+30.233%	45	409	+37.321%
2026-05-28	8.9000	8.9000	8.6000	8.6000	+2.138%	2	370	+78.837%
2026-05-27	8.7000	8.7000	8.4200	8.4200	-9.267%	3	369	+82.660%
2026-05-26	10.0300	10.0300	8.5000	9.2800	-16.472%	31	370	+65.733%
2026-05-22	11.4500	11.5500	11.1100	11.1100	-14.538%	21	353	+38.434%
2026-05-21	14.2200	14.2200	13.0000	13.0000	-8.127%	14	352	+18.308%
2026-05-20	15.0000	15.0000	14.1500	14.1500	-4.778%	10	352	+8.693%
2026-05-19	16.5000	17.3000	14.8400	14.8600	-4.005%	59	297	+3.499%
2026-05-18	16.1000	16.5500	15.4800	15.4800	-8.941%	29	297	-0.646%
2026-05-15	17.0000	17.0000	17.0000	17.0000	+5.590%	5	297	-9.529%
2026-05-14	17.9500	17.9500	16.1000	16.1000	-9.804%	3	292	-4.472%
2026-05-13	17.8500	17.8500	17.8500	17.8500	-5.755%	1	275	-13.838%
2026-05-12	19.1500	19.8400	18.9400	18.9400	+10.116%	25	275	-18.796%
2026-05-11	18.0000	18.0000	17.0100	17.2000	-11.477%	15	275	-10.581%
2026-05-08	20.5000	20.7600	19.4300	19.4300	-9.628%	52	284	-20.844%
2026-05-07	19.2100	21.5000	19.2100	21.5000	+10.256%	9	232	-28.465%
2026-05-06	19.3100	19.5000	19.3100	19.5000	+0.775%	12	225	-21.128%
2026-05-04	19.3500	19.3500	19.3000	19.3500	+3.753%	21	213	-20.517%
2026-05-01	18.5200	18.7000	17.9000	18.6500	+3.324%	38	174	-17.534%
2026-04-30	18.0500	18.0500	18.0000	18.0500	-6.428%	11	174	-14.792%
2026-04-29	19.8900	20.2000	19.2900	19.2900	+2.880%	18	179	-20.270%
2026-04-28	18.6100	18.7500	18.4000	18.7500	+11.078%	6	167	-17.973%
2026-04-27	17.7700	17.7700	16.8800	16.8800	+2.179%	9	165	-8.886%
2026-04-23	16.6000	16.9000	16.5200	16.5200	+7.273%	3	163	-6.901%
2026-04-22	15.3700	15.8500	15.3700	15.4000	-9.412%	35	164	-0.130%
2026-04-21	16.9000	17.3000	16.9000	17.0000	-3.628%	7	152	-9.529%
2026-04-20	18.3100	18.3100	17.6400	17.6400	+16.821%	3	152	-12.812%
2026-04-17	14.5000	15.1000	14.5000	15.1000	-0.919%	5	150	+1.854%
2026-04-15	15.2000	15.8500	15.2000	15.2400	+6.573%	12	148	+0.919%
2026-04-14	14.0000	14.3000	14.0000	14.3000	+13.043%	4	143	+7.552%
2026-04-13	12.7000	12.7000	12.4500	12.6500	-7.529%	51	141	+21.581%
2026-04-10	13.8500	13.9000	13.6800	13.6800	-1.583%	76	125	+12.427%
2026-04-08	13.9000	13.9000	13.9000	13.9000	-7.947%	1	72	+10.647%
2026-04-07	15.1000	15.1000	15.1000	15.1000	+5.668%	1	72	+1.854%
2026-04-06	14.1000	14.2900	14.1000	14.2900	-2.789%	5	73	+7.628%
2026-04-02	15.5000	15.5000	14.5500	14.7000	-15.469%	22	75	+4.626%
2026-03-31	17.3900	17.3900	17.3900	17.3900	-13.826%	1	75	-11.558%
2026-03-30	18.8000	20.1800	18.8000	20.1800	+9.022%	8	75	-23.786%
2026-03-27	17.3000	18.5100	17.3000	18.5100	+21.776%	9	75	-16.910%
2026-03-26	15.2000	15.2000	15.2000	15.2000	-3.797%	8	70	+1.184%
2026-03-24	16.9500	16.9500	15.8000	15.8000	+0.958%	8	66	-2.658%
2026-03-23	15.6500	15.6500	15.6500	15.6500	-3.276%	1	66	-1.725%
2026-03-20	15.1500	16.1800	15.1500	16.1800	+7.437%	15	67	-4.944%
2026-03-19	16.0300	16.0300	15.0600	15.0600	-11.827%	57	77	+2.125%
2026-03-12	17.0800	17.0800	17.0800	17.0800	+5.693%	1	82	-9.953%
2026-03-11	16.4000	16.4000	16.1600	16.1600	-3.810%	4	82	-4.827%
2026-03-10	16.8000	16.8000	16.8000	16.8000	+2.752%	1	79	-8.452%
2026-03-09	17.2400	17.2400	16.3500	16.3500	+9.732%	44	79	-5.933%
2026-03-05	14.9500	14.9500	14.9000	14.9000	+7.194%	4	38	+3.221%
2026-03-04	14.1500	14.1500	13.9000	13.9000	-13.125%	2	39	+10.647%
2026-03-03	16.6100	16.7800	16.0000	16.0000	-13.514%	8	40	-3.875%
2026-03-02	18.8000	18.8000	18.5000	18.5000	+2.778%	2	44	-16.865%
2026-02-23	18.0000	18.0000	18.0000	18.0000	-3.692%	1	43	-14.556%
2026-02-19	18.7000	18.7000	18.6900	18.6900	+2.692%	2	42	-17.710%
2026-02-18	18.2000	18.2000	18.2000	18.2000	-9.000%	1	41	-15.495%
2026-02-17	20.0000	20.0000	20.0000	20.0000	+2.354%	1	40	-23.100%
2026-02-12	18.9000	19.5400	18.9000	19.5400	+19.219%	11	39	-21.290%
2026-02-11	16.3900	16.3900	16.3900	16.3900	-1.146%	2	35	-6.162%
2026-02-10	16.4200	16.5800	16.4200	16.5800	+1.593%	2	34	-7.238%
2026-02-09	16.3200	16.3200	16.3200	16.3200	-1.627%	1	34	-5.760%
2026-02-05	16.5900	16.5900	16.5900	16.5900	+9.361%	2	33	-7.294%
2026-02-04	15.1700	15.1700	15.1700	15.1700	+12.872%	1	35	+1.384%
2026-02-03	13.4400	13.4400	13.4400	13.4400	+5.082%	1	34	+14.435%
2026-01-30	12.7900	12.7900	12.7900	12.7900	-2.366%	5	34	+20.250%
2026-01-28	13.5000	13.5000	13.1000	13.1000	-21.557%	2	29	+17.405%
2026-01-21	16.7000	16.7000	16.7000	16.7000	+15.172%	2	27	-7.904%
2026-01-20	14.5000	14.5000	14.0000	14.5000	+0.069%	33	25	+6.069%
2026-01-16	14.4900	14.4900	14.4900	14.4900	-28.018%	1	4	+6.142%
2026-01-07	19.1100	20.1300	19.1100	20.1300	+8.226%	2	4	-23.597%
2026-01-06	18.6100	18.6100	18.6000	18.6000	0.000%	2	2	-17.312%

.dark-mode .XTkKx4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XTkKx4{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P70ASTS Nov 20 2026 70.00 Put (ASTS261120P00070000)option OPRA

ASTS20261120P70
ASTS Nov 20 2026 70.00 Put (ASTS261120P00070000)
option OPRA