Dark

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

EOD

Aug 10, 2026

14.85+7.609%(+1.05)448

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.2600	14.8500	13.9500	14.8500	+7.609%	448	1,519	0.000%
2026-08-07	15.4500	15.5000	13.8000	13.8000	-14.604%	23	1,371	+7.609%
2026-08-06	14.0000	16.1600	13.9000	16.1600	+3.259%	82	1,380	-8.106%
2026-08-05	16.6300	16.6300	15.6500	15.6500	+2.825%	116	1,317	-5.112%
2026-08-04	15.6100	16.4500	15.2000	15.2200	-15.350%	174	1,297	-2.431%
2026-08-03	17.6500	17.9800	17.6500	17.9800	-8.265%	5	1,284	-17.408%
2026-07-31	19.6000	19.6000	19.6000	19.6000	-8.411%	2	1,282	-24.235%
2026-07-30	21.6000	21.6700	21.1000	21.4000	-1.880%	10	1,280	-30.607%
2026-07-29	21.4500	22.6900	21.3000	21.8100	-0.229%	83	1,273	-31.912%
2026-07-28	23.0500	23.0500	21.8600	21.8600	+0.970%	9	1,195	-32.068%
2026-07-27	21.4500	21.6500	21.2400	21.6500	-1.546%	29	1,186	-31.409%
2026-07-24	22.3900	22.3900	21.9900	21.9900	+5.670%	6	1,173	-32.469%
2026-07-23	20.0700	21.5500	20.0000	20.8100	+5.581%	13	1,169	-28.640%
2026-07-22	19.0500	19.8300	19.0500	19.7100	+1.598%	204	1,169	-24.658%
2026-07-21	19.7000	19.7000	19.4000	19.4000	-10.475%	3	1,011	-23.454%
2026-07-20	22.3100	22.3100	21.6700	21.6700	-1.812%	23	1,012	-31.472%
2026-07-17	23.4200	23.4200	20.2800	22.0700	-5.764%	51	1,030	-32.714%
2026-07-16	20.7000	24.2000	20.5000	23.4200	+35.454%	58	998	-36.593%
2026-07-15	17.3800	18.2000	17.2900	17.2900	+4.157%	39	995	-14.112%
2026-07-14	16.8200	16.8200	15.4000	16.6000	-4.598%	92	1,024	-10.542%
2026-07-13	17.0500	17.4600	16.3700	17.4000	+11.182%	133	981	-14.655%
2026-07-10	15.8000	15.8000	15.5100	15.6500	+1.492%	372	896	-5.112%
2026-07-09	15.4200	15.4200	15.4200	15.4200	-0.516%	5	561	-3.696%
2026-07-08	14.9500	15.5900	14.9500	15.5000	+0.324%	30	561	-4.194%
2026-07-07	15.2000	16.1500	15.2000	15.4500	+10.594%	20	568	-3.883%
2026-07-06	13.5500	14.0000	13.5500	13.9700	+1.600%	9	567	+6.299%
2026-07-02	12.4000	13.7500	12.1200	13.7500	+12.797%	15	559	+8.000%
2026-07-01	12.1900	12.1900	12.1900	12.1900	-2.869%	1	559	+21.821%
2026-06-30	12.6500	13.1900	12.3500	12.5500	-4.780%	15	559	+18.327%
2026-06-29	14.9200	15.2500	13.1800	13.1800	-23.815%	8	565	+12.671%
2026-06-26	19.3400	19.3400	16.8100	17.3000	-9.566%	17	567	-14.162%
2026-06-25	19.9000	20.0200	18.9400	19.1300	+3.127%	11	569	-22.373%
2026-06-24	18.2700	18.8300	18.0000	18.5500	+11.078%	114	572	-19.946%
2026-06-23	16.9400	16.9400	15.9500	16.7000	+0.180%	10	503	-11.078%
2026-06-22	16.2800	16.6800	16.2800	16.6700	+8.247%	20	501	-10.918%
2026-06-18	15.6000	15.6000	15.4000	15.4000	+2.941%	47	479	-3.571%
2026-06-16	14.9600	14.9600	14.9600	14.9600	+8.014%	1	479	-0.735%
2026-06-15	15.3000	15.3000	13.8500	13.8500	-12.342%	9	478	+7.220%
2026-06-12	13.4000	16.7000	13.4000	15.8000	+12.057%	37	478	-6.013%
2026-06-10	14.4900	14.4900	14.1000	14.1000	-4.082%	4	454	+5.319%
2026-06-09	12.5000	15.4500	12.5000	14.7000	+8.889%	26	452	+1.020%
2026-06-08	13.3200	13.8800	13.3200	13.5000	-4.255%	25	443	+10.000%
2026-06-05	12.3000	14.3500	12.3000	14.1000	+23.144%	48	441	+5.319%
2026-06-04	12.1000	12.1000	11.0000	11.4500	-0.866%	72	426	+29.694%
2026-06-03	11.3000	11.5500	11.3000	11.5500	+14.356%	5	402	+28.571%
2026-06-02	10.7000	10.7000	10.1000	10.1000	-14.983%	13	400	+47.030%
2026-06-01	12.5000	12.5000	11.8500	11.8800	+6.071%	6	413	+25.000%
2026-05-29	9.5500	11.9500	9.5500	11.2000	+30.233%	45	409	+32.589%
2026-05-28	8.9000	8.9000	8.6000	8.6000	+2.138%	2	370	+72.674%
2026-05-27	8.7000	8.7000	8.4200	8.4200	-9.267%	3	369	+76.366%
2026-05-26	10.0300	10.0300	8.5000	9.2800	-16.472%	31	370	+60.022%
2026-05-22	11.4500	11.5500	11.1100	11.1100	-14.538%	21	353	+33.663%
2026-05-21	14.2200	14.2200	13.0000	13.0000	-8.127%	14	352	+14.231%
2026-05-20	15.0000	15.0000	14.1500	14.1500	-4.778%	10	352	+4.947%
2026-05-19	16.5000	17.3000	14.8400	14.8600	-4.005%	59	297	-0.067%
2026-05-18	16.1000	16.5500	15.4800	15.4800	-8.941%	29	297	-4.070%
2026-05-15	17.0000	17.0000	17.0000	17.0000	+5.590%	5	297	-12.647%
2026-05-14	17.9500	17.9500	16.1000	16.1000	-9.804%	3	292	-7.764%
2026-05-13	17.8500	17.8500	17.8500	17.8500	-5.755%	1	275	-16.807%
2026-05-12	19.1500	19.8400	18.9400	18.9400	+10.116%	25	275	-21.595%
2026-05-11	18.0000	18.0000	17.0100	17.2000	-11.477%	15	275	-13.663%
2026-05-08	20.5000	20.7600	19.4300	19.4300	-9.628%	52	284	-23.572%
2026-05-07	19.2100	21.5000	19.2100	21.5000	+10.256%	9	232	-30.930%
2026-05-06	19.3100	19.5000	19.3100	19.5000	+0.775%	12	225	-23.846%
2026-05-04	19.3500	19.3500	19.3000	19.3500	+3.753%	21	213	-23.256%
2026-05-01	18.5200	18.7000	17.9000	18.6500	+3.324%	38	174	-20.375%
2026-04-30	18.0500	18.0500	18.0000	18.0500	-6.428%	11	174	-17.729%
2026-04-29	19.8900	20.2000	19.2900	19.2900	+2.880%	18	179	-23.017%
2026-04-28	18.6100	18.7500	18.4000	18.7500	+11.078%	6	167	-20.800%
2026-04-27	17.7700	17.7700	16.8800	16.8800	+2.179%	9	165	-12.026%
2026-04-23	16.6000	16.9000	16.5200	16.5200	+7.273%	3	163	-10.109%
2026-04-22	15.3700	15.8500	15.3700	15.4000	-9.412%	35	164	-3.571%
2026-04-21	16.9000	17.3000	16.9000	17.0000	-3.628%	7	152	-12.647%
2026-04-20	18.3100	18.3100	17.6400	17.6400	+16.821%	3	152	-15.816%
2026-04-17	14.5000	15.1000	14.5000	15.1000	-0.919%	5	150	-1.656%
2026-04-15	15.2000	15.8500	15.2000	15.2400	+6.573%	12	148	-2.559%
2026-04-14	14.0000	14.3000	14.0000	14.3000	+13.043%	4	143	+3.846%
2026-04-13	12.7000	12.7000	12.4500	12.6500	-7.529%	51	141	+17.391%
2026-04-10	13.8500	13.9000	13.6800	13.6800	-1.583%	76	125	+8.553%
2026-04-08	13.9000	13.9000	13.9000	13.9000	-7.947%	1	72	+6.835%
2026-04-07	15.1000	15.1000	15.1000	15.1000	+5.668%	1	72	-1.656%
2026-04-06	14.1000	14.2900	14.1000	14.2900	-2.789%	5	73	+3.919%
2026-04-02	15.5000	15.5000	14.5500	14.7000	-15.469%	22	75	+1.020%
2026-03-31	17.3900	17.3900	17.3900	17.3900	-13.826%	1	75	-14.606%
2026-03-30	18.8000	20.1800	18.8000	20.1800	+9.022%	8	75	-26.412%
2026-03-27	17.3000	18.5100	17.3000	18.5100	+21.776%	9	75	-19.773%
2026-03-26	15.2000	15.2000	15.2000	15.2000	-3.797%	8	70	-2.303%
2026-03-24	16.9500	16.9500	15.8000	15.8000	+0.958%	8	66	-6.013%
2026-03-23	15.6500	15.6500	15.6500	15.6500	-3.276%	1	66	-5.112%
2026-03-20	15.1500	16.1800	15.1500	16.1800	+7.437%	15	67	-8.220%
2026-03-19	16.0300	16.0300	15.0600	15.0600	-11.827%	57	77	-1.394%
2026-03-12	17.0800	17.0800	17.0800	17.0800	+5.693%	1	82	-13.056%
2026-03-11	16.4000	16.4000	16.1600	16.1600	-3.810%	4	82	-8.106%
2026-03-10	16.8000	16.8000	16.8000	16.8000	+2.752%	1	79	-11.607%
2026-03-09	17.2400	17.2400	16.3500	16.3500	+9.732%	44	79	-9.174%
2026-03-05	14.9500	14.9500	14.9000	14.9000	+7.194%	4	38	-0.336%
2026-03-04	14.1500	14.1500	13.9000	13.9000	-13.125%	2	39	+6.835%
2026-03-03	16.6100	16.7800	16.0000	16.0000	-13.514%	8	40	-7.188%
2026-03-02	18.8000	18.8000	18.5000	18.5000	+2.778%	2	44	-19.730%
2026-02-23	18.0000	18.0000	18.0000	18.0000	-3.692%	1	43	-17.500%
2026-02-19	18.7000	18.7000	18.6900	18.6900	+2.692%	2	42	-20.546%
2026-02-18	18.2000	18.2000	18.2000	18.2000	-9.000%	1	41	-18.407%
2026-02-17	20.0000	20.0000	20.0000	20.0000	+2.354%	1	40	-25.750%
2026-02-12	18.9000	19.5400	18.9000	19.5400	+19.219%	11	39	-24.002%
2026-02-11	16.3900	16.3900	16.3900	16.3900	-1.146%	2	35	-9.396%
2026-02-10	16.4200	16.5800	16.4200	16.5800	+1.593%	2	34	-10.434%
2026-02-09	16.3200	16.3200	16.3200	16.3200	-1.627%	1	34	-9.007%
2026-02-05	16.5900	16.5900	16.5900	16.5900	+9.361%	2	33	-10.488%
2026-02-04	15.1700	15.1700	15.1700	15.1700	+12.872%	1	35	-2.109%
2026-02-03	13.4400	13.4400	13.4400	13.4400	+5.082%	1	34	+10.491%
2026-01-30	12.7900	12.7900	12.7900	12.7900	-2.366%	5	34	+16.106%
2026-01-28	13.5000	13.5000	13.1000	13.1000	-21.557%	2	29	+13.359%
2026-01-21	16.7000	16.7000	16.7000	16.7000	+15.172%	2	27	-11.078%
2026-01-20	14.5000	14.5000	14.0000	14.5000	+0.069%	33	25	+2.414%
2026-01-16	14.4900	14.4900	14.4900	14.4900	-28.018%	1	4	+2.484%
2026-01-07	19.1100	20.1300	19.1100	20.1300	+8.226%	2	4	-26.230%
2026-01-06	18.6100	18.6100	18.6000	18.6000	0.000%	2	2	-20.161%

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