Dark

ASTS20261120P75
ASTS Nov 20 2026 75.00 Put (ASTS261120P00075000)
option OPRA

EOD

Oct 1, 2026

19.57+17.115%(+2.86)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.4900	19.5700	18.4900	19.5700	+17.115%	95	1,664	0.000%
2026-09-30	17.6900	17.6900	16.2400	16.7100	-10.210%	10	1,698	+17.115%
2026-09-29	14.2500	18.6100	14.2500	18.6100	+11.437%	15	1,694	+5.159%
2026-09-28	16.9100	16.9700	16.7000	16.7000	-1.125%	22	1,684	+17.186%
2026-09-25	16.7100	16.8900	16.7100	16.8900	+2.988%	3	1,683	+15.867%
2026-09-24	18.6000	18.6000	16.4000	16.4000	-8.889%	12	1,681	+19.329%
2026-09-23	15.7100	18.0000	15.7100	18.0000	+15.016%	25	1,680	+8.722%
2026-09-22	16.2500	16.2500	15.6400	15.6500	-6.400%	3	1,668	+25.048%
2026-09-21	16.7000	17.3200	16.7000	16.7200	-12.917%	30	1,668	+17.045%
2026-09-18	19.1300	19.4500	18.7500	19.2000	+18.519%	65	1,680	+1.927%
2026-09-17	16.1200	16.3800	15.8000	16.2000	-15.183%	23	1,675	+20.802%
2026-09-16	19.1700	19.9000	19.0000	19.1000	+1.596%	9	1,660	+2.461%
2026-09-15	18.9000	19.7200	18.8000	18.8000	+1.622%	9	1,657	+4.096%
2026-09-14	19.5000	19.5000	18.0500	18.5000	-0.270%	16	1,658	+5.784%
2026-09-11	18.9200	18.9200	18.0700	18.5500	+3.056%	82	1,649	+5.499%
2026-09-10	17.1800	18.0000	17.1000	18.0000	+6.509%	18	1,586	+8.722%
2026-09-09	16.4000	17.1000	16.0500	16.9000	+11.921%	30	1,572	+15.799%
2026-09-08	15.4800	15.5300	14.7900	15.1000	-13.714%	81	1,564	+29.603%
2026-09-04	16.4800	17.8500	15.9200	17.5000	+0.287%	43	1,552	+11.829%
2026-09-03	18.0500	18.2500	17.4500	17.4500	+0.287%	34	1,552	+12.149%
2026-09-02	18.8000	18.8400	17.4000	17.4000	-20.330%	27	1,528	+12.471%
2026-09-01	21.4500	21.8400	21.4500	21.8400	+10.863%	5	1,521	-10.394%
2026-08-31	21.0700	21.0700	19.7000	19.7000	-5.742%	31	1,517	-0.660%
2026-08-28	19.5000	20.9000	19.3500	20.9000	+9.769%	59	1,491	-6.364%
2026-08-27	19.3900	19.3900	19.0400	19.0400	-4.800%	2	1,490	+2.784%
2026-08-26	19.8900	20.0000	19.8400	20.0000	+8.401%	10	1,490	-2.150%
2026-08-25	17.9000	19.4000	17.9000	18.4500	+1.429%	20	1,492	+6.070%
2026-08-24	16.5100	18.1900	16.5100	18.1900	+18.889%	16	1,481	+7.587%
2026-08-21	17.1800	17.3000	15.3000	15.3000	-9.735%	173	1,477	+27.908%
2026-08-20	17.1500	17.9000	16.9500	16.9500	+2.232%	63	1,454	+15.457%
2026-08-19	16.5000	16.5800	16.5000	16.5800	+2.981%	5	1,392	+18.034%
2026-08-18	16.5100	16.7000	16.1000	16.1000	+11.806%	13	1,387	+21.553%
2026-08-17	13.2500	14.4000	13.0000	14.4000	-4.509%	162	1,374	+35.903%
2026-08-14	14.8500	15.5500	14.8500	15.0800	+2.935%	56	1,220	+29.775%
2026-08-13	14.3000	15.1200	14.3000	14.6500	+2.952%	147	1,051	+33.584%
2026-08-12	14.7000	15.2500	14.2300	14.2300	-12.966%	73	1,051	+37.526%
2026-08-11	17.2900	17.3000	15.8500	16.3500	-8.914%	155	1,025	+19.694%
2026-08-10	17.2500	17.9500	17.1000	17.9500	+6.213%	196	900	+9.025%
2026-08-07	17.5500	17.6000	16.9000	16.9000	-8.550%	62	758	+15.799%
2026-08-06	17.5100	18.4800	17.5100	18.4800	-4.742%	3	752	+5.898%
2026-08-05	18.9000	19.4000	18.7500	19.4000	+5.206%	157	751	+0.876%
2026-08-04	19.1000	19.1000	18.4300	18.4400	-12.399%	43	714	+6.128%
2026-08-03	21.7800	21.7800	21.0500	21.0500	-13.906%	24	711	-7.031%
2026-07-30	25.4000	25.6500	24.4500	24.4500	-4.118%	13	730	-19.959%
2026-07-29	25.4000	26.2900	24.6000	25.5000	-0.078%	21	733	-23.255%
2026-07-28	25.3500	25.5200	25.3500	25.5200	+3.111%	3	719	-23.315%
2026-07-27	24.7500	24.7500	24.7500	24.7500	-4.734%	1	718	-20.929%
2026-07-24	25.4700	25.9800	25.4700	25.9800	+6.870%	2	719	-24.673%
2026-07-23	24.8000	24.8000	24.3100	24.3100	+7.471%	8	718	-19.498%
2026-07-22	22.6200	22.6200	22.6200	22.6200	-0.659%	6	720	-13.484%
2026-07-21	24.3200	24.3200	22.7700	22.7700	-8.481%	47	717	-14.054%
2026-07-20	25.7000	25.7000	24.8800	24.8800	-2.622%	5	714	-21.342%
2026-07-17	27.0100	27.3400	25.3300	25.5500	-7.862%	12	709	-23.405%
2026-07-16	23.9800	27.8200	23.9800	27.7300	+29.701%	57	699	-29.427%
2026-07-15	19.4700	21.3800	19.4700	21.3800	+8.915%	28	697	-8.466%
2026-07-14	19.1900	19.9000	19.1900	19.6300	-2.822%	121	690	-0.306%
2026-07-13	19.7500	20.2000	19.2500	20.2000	+10.383%	17	665	-3.119%
2026-07-09	19.0000	19.0000	18.3000	18.3000	+2.235%	22	660	+6.940%
2026-07-08	17.9000	17.9000	17.9000	17.9000	-3.608%	1	639	+9.330%
2026-07-07	18.9100	18.9100	17.8800	18.5700	+10.800%	23	639	+5.385%
2026-07-06	16.5500	16.7600	16.5500	16.7600	+2.822%	2	638	+16.766%
2026-07-02	14.9500	16.3000	14.9000	16.3000	+10.508%	20	629	+20.061%
2026-07-01	15.3200	15.3200	14.6600	14.7500	-3.595%	4	629	+32.678%
2026-06-30	15.2000	16.0000	14.7500	15.3000	-5.788%	22	627	+27.908%
2026-06-29	17.8000	17.8100	16.2400	16.2400	-18.596%	156	636	+20.505%
2026-06-26	22.9300	22.9300	19.9500	19.9500	-12.308%	13	705	-1.905%
2026-06-25	22.4700	23.2000	22.4700	22.7500	+3.456%	8	700	-13.978%
2026-06-24	21.2300	22.1500	21.1000	21.9900	+11.061%	131	695	-11.005%
2026-06-23	19.8000	19.8000	19.1200	19.8000	0.000%	30	601	-1.162%
2026-06-22	19.3000	20.1000	18.9300	19.8000	+11.864%	246	575	-1.162%
2026-06-18	18.1400	18.8000	17.7000	17.7000	+9.870%	111	383	+10.565%
2026-06-17	16.1100	16.1100	16.1100	16.1100	-9.697%	1	383	+21.477%
2026-06-16	17.6700	17.8400	17.6700	17.8400	+5.251%	2	384	+9.697%
2026-06-15	17.4000	17.4000	16.9500	16.9500	-9.696%	17	382	+15.457%
2026-06-12	15.4500	19.6500	15.4500	18.7700	+21.646%	38	391	+4.262%
2026-06-11	15.4300	15.4300	15.4300	15.4300	-9.501%	1	376	+26.831%
2026-06-10	17.6000	17.6000	16.9900	17.0500	-0.583%	13	376	+14.780%
2026-06-09	18.0000	18.2000	17.1500	17.1500	+6.522%	6	374	+14.111%
2026-06-08	16.0700	16.3500	15.7500	16.1000	-3.593%	42	371	+21.553%
2026-06-05	14.4500	17.0500	14.4500	16.7000	+22.344%	20	347	+17.186%
2026-06-04	13.8000	13.9000	13.1500	13.6500	+5.162%	34	345	+43.370%
2026-06-03	13.6000	13.6000	12.9800	12.9800	+5.357%	4	340	+50.770%
2026-06-02	12.7000	12.7000	12.3200	12.3200	-10.530%	16	340	+58.847%
2026-06-01	13.6500	14.8000	13.6500	13.7700	-2.960%	6	342	+42.121%
2026-05-29	12.9600	14.1900	12.9600	14.1900	+46.138%	4	342	+37.914%
2026-05-28	10.6900	10.6900	9.7100	9.7100	-4.241%	4	342	+101.545%
2026-05-27	10.4000	10.4000	10.0000	10.1400	-7.818%	9	341	+92.998%
2026-05-26	10.8200	11.0000	10.5000	11.0000	-21.875%	126	335	+77.909%
2026-05-22	13.4400	14.0800	13.1000	14.0800	-12.817%	14	236	+38.991%
2026-05-21	17.2100	17.2100	16.1500	16.1500	-3.119%	5	234	+21.176%
2026-05-20	16.8700	16.8700	16.6700	16.6700	-6.085%	3	234	+17.397%
2026-05-19	20.0000	20.3000	17.7500	17.7500	-3.005%	67	231	+10.254%
2026-05-18	18.3000	18.3000	18.3000	18.3000	-1.081%	1	231	+6.940%
2026-05-15	18.5000	18.5000	18.5000	18.5000	-0.377%	1	231	+5.784%
2026-05-14	19.4000	19.4000	18.5700	18.5700	-10.893%	3	230	+5.385%
2026-05-13	20.8400	20.8400	20.8400	20.8400	-8.396%	5	216	-6.094%
2026-05-12	22.3500	22.7500	22.3500	22.7500	+11.794%	15	216	-13.978%
2026-05-11	20.5100	20.9000	20.0300	20.3500	-9.515%	44	216	-3.833%
2026-05-08	23.5300	23.5300	22.4900	22.4900	-7.105%	18	176	-12.984%
2026-05-05	24.2100	24.2100	24.2100	24.2100	+15.286%	1	159	-19.166%
2026-04-30	21.0000	21.0000	21.0000	21.0000	-6.997%	10	160	-6.810%
2026-04-29	22.0000	23.3800	22.0000	22.5800	+4.780%	7	150	-13.330%
2026-04-28	21.0000	21.6000	21.0000	21.5500	+3.855%	7	149	-9.188%
2026-04-27	20.6800	20.7500	20.6800	20.7500	+3.440%	13	148	-5.687%
2026-04-24	19.9900	20.2000	19.9900	20.0600	+3.669%	12	148	-2.443%
2026-04-23	19.3500	19.3500	19.3500	19.3500	+4.878%	2	140	+1.137%
2026-04-22	18.1100	18.7000	18.1100	18.4500	-7.519%	15	140	+6.070%
2026-04-21	19.0700	20.0500	19.0700	19.9500	-0.993%	7	133	-1.905%
2026-04-20	20.9700	20.9700	19.9500	20.1500	+13.521%	52	133	-2.878%
2026-04-17	17.8000	17.8000	17.7500	17.7500	+4.720%	3	98	+10.254%
2026-04-14	16.9500	16.9500	16.9500	16.9500	+5.280%	2	99	+15.457%
2026-04-10	16.1000	16.1000	16.1000	16.1000	-7.044%	1	100	+21.553%
2026-04-07	17.3200	17.3200	17.3200	17.3200	+5.610%	1	100	+12.991%
2026-04-06	16.4000	16.4000	16.4000	16.4000	-3.812%	2	100	+19.329%
2026-04-02	18.2000	18.2000	17.0500	17.0500	-11.658%	9	102	+14.780%
2026-04-01	18.6500	19.4000	18.5000	19.3000	-11.060%	4	102	+1.399%
2026-03-31	21.7000	21.7000	21.7000	21.7000	-8.012%	1	103	-9.816%
2026-03-30	21.4200	23.5900	21.4000	23.5900	+12.601%	26	102	-17.041%
2026-03-27	20.9500	20.9500	20.9500	20.9500	+11.141%	1	91	-6.587%
2026-03-24	19.4500	19.4500	18.8500	18.8500	+1.892%	2	91	+3.820%
2026-03-23	18.5000	18.5000	18.5000	18.5000	0.000%	1	90	+5.784%
2026-03-20	17.4900	18.5000	17.4900	18.5000	+3.933%	4	89	+5.784%
2026-03-19	17.7000	17.8000	17.7000	17.8000	+0.565%	2	87	+9.944%
2026-03-17	17.7000	17.7000	17.7000	17.7000	-8.052%	2	86	+10.565%
2026-03-16	19.2500	19.2500	19.2500	19.2500	+1.476%	1	88	+1.662%
2026-03-13	18.5400	18.9700	18.5400	18.9700	-3.461%	6	88	+3.163%
2026-03-12	19.6500	19.6500	19.6500	19.6500	+3.968%	1	87	-0.407%
2026-03-11	18.9000	18.9000	18.9000	18.9000	-2.275%	2	87	+3.545%
2026-03-10	19.3400	19.3400	19.3400	19.3400	-2.323%	1	87	+1.189%
2026-03-09	19.7500	19.8000	19.6900	19.8000	-10.000%	6	87	-1.162%
2026-02-20	22.0000	22.0000	22.0000	22.0000	+4.563%	1	84	-11.045%
2026-02-18	21.4000	21.4000	20.7500	21.0400	-4.364%	3	83	-6.987%
2026-02-17	22.4500	22.4500	22.0000	22.0000	+2.326%	2	82	-11.045%
2026-02-13	21.5000	21.5000	21.5000	21.5000	0.000%	1	79	-8.977%
2026-02-12	20.0000	21.5000	20.0000	21.5000	+7.500%	12	79	-8.977%
2026-02-11	20.2000	20.2000	20.0000	20.0000	+17.994%	3	69	-2.150%
2026-02-02	17.0000	17.0000	16.9500	16.9500	-3.143%	6	69	+15.457%
2026-01-27	17.5000	17.5000	17.5000	17.5000	+2.941%	2	63	+11.829%
2026-01-26	17.0000	17.0000	17.0000	17.0000	+3.030%	5	63	+15.118%
2026-01-22	16.5000	16.5000	16.5000	16.5000	-2.367%	5	63	+18.606%
2026-01-20	16.9700	16.9700	16.9000	16.9000	+2.424%	3	58	+15.799%
2026-01-16	16.6000	16.6000	16.4500	16.5000	-22.353%	48	55	+18.606%
2026-01-13	21.4000	21.4000	21.0000	21.2500	+8.974%	46	55	-7.906%
2026-01-09	19.5000	19.5000	19.5000	19.5000	-10.304%	1	9	+0.359%
2026-01-08	21.7400	21.7400	21.7400	21.7400	+1.116%	3	8	-9.982%
2026-01-07	21.5000	21.5000	21.5000	21.5000	0.000%	5	5	-8.977%

.dark-mode .rkFzLq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rkFzLq{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P75ASTS Nov 20 2026 75.00 Put (ASTS261120P00075000)option OPRA

ASTS20261120P75
ASTS Nov 20 2026 75.00 Put (ASTS261120P00075000)
option OPRA