Dark

ASTS20261120P85
ASTS Nov 20 2026 85.00 Put (ASTS261120P00085000)
option OPRA

EOD

Oct 1, 2026

28.62+16.912%(+4.14)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.4200	28.6200	26.6500	28.6200	+16.912%	136	3,323	0.000%
2026-09-30	24.5000	24.5000	24.4800	24.4800	-9.967%	6	3,350	+16.912%
2026-09-29	24.7400	27.1900	24.7400	27.1900	+6.502%	5	3,344	+5.259%
2026-09-28	25.1300	25.5300	25.1300	25.5300	+0.393%	13	3,343	+12.103%
2026-09-25	25.4300	25.4300	25.4300	25.4300	-0.275%	3	3,330	+12.544%
2026-09-24	27.0500	27.0500	25.5000	25.5000	+2.000%	9	3,330	+12.235%
2026-09-23	25.0000	25.0000	25.0000	25.0000	+8.696%	1	3,321	+14.480%
2026-09-22	25.5000	25.5000	23.0000	23.0000	-9.091%	128	3,320	+24.435%
2026-09-21	26.3300	26.3300	24.8400	25.3000	-8.894%	515	3,334	+13.123%
2026-09-18	27.7700	27.7700	27.7700	27.7700	+14.468%	2	2,837	+3.061%
2026-09-17	24.1200	24.3000	24.1200	24.2600	-11.428%	46	2,837	+17.972%
2026-09-16	27.9100	27.9100	27.3900	27.3900	-2.561%	2	2,795	+4.491%
2026-09-15	27.0100	28.1100	27.0100	28.1100	+4.537%	51	2,793	+1.814%
2026-09-14	27.4200	27.4200	26.0000	26.8900	+0.261%	23	2,760	+6.434%
2026-09-11	26.6400	26.8200	26.5600	26.8200	+2.837%	66	2,760	+6.711%
2026-09-10	26.0800	26.0800	26.0800	26.0800	+4.112%	2	2,698	+9.739%
2026-09-09	24.9000	25.0500	24.9000	25.0500	+8.913%	94	2,698	+14.251%
2026-09-08	23.1300	23.4000	22.4000	23.0000	-10.541%	79	2,629	+24.435%
2026-09-04	25.6000	25.7100	25.2500	25.7100	-2.392%	5	2,628	+11.319%
2026-09-03	26.3400	26.3400	26.3400	26.3400	-2.045%	1	2,628	+8.656%
2026-09-02	27.5800	27.5800	26.6900	26.8900	-11.980%	12	2,627	+6.434%
2026-09-01	29.9700	30.5500	29.9700	30.5500	+2.174%	51	2,618	-6.318%
2026-08-31	29.9000	29.9000	29.9000	29.9000	+2.048%	2	2,659	-4.281%
2026-08-28	27.5600	29.3000	27.0500	29.3000	+8.198%	2,031	2,661	-2.321%
2026-08-27	27.0800	27.0800	27.0800	27.0800	-3.043%	4	661	+5.687%
2026-08-26	27.9300	27.9300	27.9300	27.9300	+4.022%	10	665	+2.470%
2026-08-25	26.8500	26.8500	26.8500	26.8500	+5.253%	2	675	+6.592%
2026-08-24	24.3900	25.5100	24.2000	25.5100	+11.641%	30	675	+12.191%
2026-08-21	22.7500	23.8200	22.4700	22.8500	-9.325%	33	650	+25.252%
2026-08-20	25.0000	25.2000	24.9100	25.2000	+5.882%	8	643	+13.571%
2026-08-19	23.8000	23.8000	23.8000	23.8000	+1.277%	1	645	+20.252%
2026-08-18	22.9000	24.1000	22.9000	23.5000	+13.912%	26	644	+21.787%
2026-08-17	20.6300	20.6300	20.6300	20.6300	-3.553%	1	618	+38.730%
2026-08-13	21.3900	21.3900	21.3900	21.3900	+1.857%	1	616	+33.801%
2026-08-12	20.9800	21.0000	20.9500	21.0000	-14.286%	15	616	+36.286%
2026-08-10	24.5000	24.5000	24.5000	24.5000	-4.110%	2	611	+16.816%
2026-08-06	25.5500	25.5500	25.5500	25.5500	+1.510%	1	611	+12.016%
2026-08-04	26.4600	26.5000	25.1700	25.1700	-12.300%	35	612	+13.707%
2026-08-03	29.6700	29.6700	28.5500	28.7000	-11.146%	8	621	-0.279%
2026-07-31	32.3000	32.3000	32.3000	32.3000	-2.417%	50	622	-11.393%
2026-07-30	33.9200	33.9200	33.1000	33.1000	-5.022%	5	572	-13.535%
2026-07-29	32.8300	34.8500	32.8300	34.8500	+2.349%	7	567	-17.877%
2026-07-28	34.8600	35.4800	33.6600	34.0500	+3.969%	41	570	-15.947%
2026-07-27	33.1500	33.2700	32.7500	32.7500	-4.797%	52	562	-12.611%
2026-07-24	32.6600	34.4100	32.6600	34.4000	+6.667%	21	562	-16.802%
2026-07-23	32.6500	33.0000	31.9700	32.2500	+6.965%	10	541	-11.256%
2026-07-21	30.6000	30.6000	29.4000	30.1500	-11.532%	32	543	-5.075%
2026-07-20	34.0700	34.0800	33.7200	34.0800	+3.335%	60	521	-16.021%
2026-07-17	35.4600	35.4600	31.7000	32.9800	-8.134%	12	521	-13.220%
2026-07-16	32.5500	36.2900	32.5500	35.9000	+31.261%	81	513	-20.279%
2026-07-15	27.3500	27.3500	27.3500	27.3500	-1.725%	1	487	+4.644%
2026-07-13	27.2000	27.8300	27.2000	27.8300	+10.000%	4	486	+2.839%
2026-07-10	25.3000	25.3000	25.3000	25.3000	-0.784%	5	484	+13.123%
2026-07-08	25.5000	25.5000	25.5000	25.5000	+2.657%	1	479	+12.235%
2026-07-07	24.5100	24.8400	24.5100	24.8400	+17.170%	2	479	+15.217%
2026-07-02	20.6000	21.8500	20.6000	21.2000	-0.935%	40	460	+35.000%
2026-06-30	21.3000	21.7400	21.0900	21.4000	-0.834%	33	460	+33.738%
2026-06-29	23.5000	23.5000	21.5800	21.5800	-20.074%	10	461	+32.623%
2026-06-26	29.3200	29.3200	26.6300	27.0000	-8.845%	23	457	+6.000%
2026-06-25	30.1000	30.1000	29.6200	29.6200	+2.812%	17	452	-3.376%
2026-06-24	28.2500	29.2700	28.2500	28.8100	+8.105%	7	456	-0.659%
2026-06-23	27.1300	27.1300	26.5400	26.6500	+1.912%	3	455	+7.392%
2026-06-22	26.1700	26.7500	26.0500	26.1500	+5.870%	5	454	+9.446%
2026-06-18	24.8000	24.8000	24.6300	24.7000	+10.713%	4	454	+15.870%
2026-06-17	22.0000	23.0000	22.0000	22.3100	-4.658%	27	454	+28.283%
2026-06-16	23.4400	24.0500	23.4000	23.4000	+3.540%	8	439	+22.308%
2026-06-15	23.8200	23.8200	22.4500	22.6000	-8.871%	434	435	+26.637%
2026-06-12	24.3000	25.3600	23.9900	24.8000	+14.550%	22	253	+15.403%
2026-06-11	22.0800	22.0800	21.6500	21.6500	-4.960%	9	234	+32.194%
2026-06-10	22.5400	22.7800	22.5400	22.7800	-3.064%	5	232	+25.637%
2026-06-09	20.4000	23.5000	20.4000	23.5000	+9.049%	4	231	+21.787%
2026-06-08	21.4600	21.7000	21.4600	21.5500	-4.052%	5	229	+32.807%
2026-06-05	20.5000	22.7000	20.5000	22.4600	+23.068%	18	224	+27.427%
2026-06-04	18.7000	18.7000	17.9900	18.2500	-1.987%	10	219	+56.822%
2026-06-03	18.1300	18.8000	18.0500	18.6200	+10.178%	20	224	+53.706%
2026-06-02	17.2800	17.2800	16.8900	16.9000	-9.722%	6	204	+69.349%
2026-06-01	19.1000	20.0800	18.7200	18.7200	+5.169%	16	198	+52.885%
2026-05-29	19.1000	19.3000	17.8000	17.8000	+34.340%	12	193	+60.787%
2026-05-28	14.3700	14.3700	13.2500	13.2500	-6.887%	6	188	+116.000%
2026-05-27	14.3000	14.3000	14.2300	14.2300	-9.536%	5	190	+101.124%
2026-05-26	16.8600	16.8600	14.6300	15.7300	-13.046%	35	187	+81.945%
2026-05-22	18.7000	18.7000	18.0900	18.0900	-15.349%	5	209	+58.209%
2026-05-21	21.8500	21.8500	20.8900	21.3700	-9.641%	8	212	+33.926%
2026-05-20	23.6500	23.8000	23.6500	23.6500	-1.458%	9	212	+21.015%
2026-05-19	25.2800	25.2800	24.0000	24.0000	-6.724%	26	183	+19.250%
2026-05-18	23.4400	25.7300	23.4400	25.7300	-1.115%	8	183	+11.232%
2026-05-15	26.0200	26.0200	26.0200	26.0200	+6.204%	1	183	+9.992%
2026-05-14	25.1000	25.1000	24.5000	24.5000	-15.313%	44	183	+16.816%
2026-05-13	28.9300	28.9300	28.9300	28.9300	-0.755%	3	133	-1.072%
2026-05-12	28.3000	29.1500	28.3000	29.1500	+10.000%	13	133	-1.818%
2026-05-11	26.3000	26.5000	26.0500	26.5000	-12.972%	85	133	+8.000%
2026-05-08	30.4500	30.4500	30.4500	30.4500	+3.748%	2	53	-6.010%
2026-05-06	29.2500	29.3500	29.2500	29.3500	-8.567%	2	53	-2.487%
2026-05-05	31.1200	32.7000	31.1200	32.1000	+6.964%	6	54	-10.841%
2026-04-29	30.0100	30.0100	30.0100	30.0100	+6.911%	2	57	-4.632%
2026-04-28	27.1300	28.0700	27.1300	28.0700	+7.056%	3	55	+1.959%
2026-04-24	26.1500	26.4800	26.1500	26.2200	+0.076%	6	58	+9.153%
2026-04-23	25.0000	26.2000	25.0000	26.2000	+9.623%	3	60	+9.237%
2026-04-22	24.0000	24.0000	23.9000	23.9000	-10.319%	4	60	+19.749%
2026-04-21	25.5000	26.6500	25.5000	26.6500	-0.634%	3	58	+7.392%
2026-04-20	27.2600	27.2600	26.8200	26.8200	+13.165%	4	58	+6.711%
2026-04-17	22.7000	23.7000	22.7000	23.7000	+4.914%	4	56	+20.759%
2026-04-16	23.1700	23.1700	22.5900	22.5900	-7.418%	4	57	+26.693%
2026-04-15	23.8100	24.4000	23.7000	24.4000	+4.051%	4	57	+17.295%
2026-04-14	23.4500	23.4500	23.4500	23.4500	+10.665%	1	56	+22.047%
2026-04-10	21.1900	21.1900	21.1900	21.1900	-10.477%	1	55	+35.064%
2026-04-02	23.6700	23.6700	23.6700	23.6700	-2.392%	1	55	+20.913%
2026-04-01	24.5200	24.5200	24.2500	24.2500	-14.912%	2	55	+18.021%
2026-03-30	28.5000	28.5000	28.5000	28.5000	+2.151%	1	56	+0.421%
2026-03-27	27.9000	27.9000	27.9000	27.9000	+21.304%	1	57	+2.581%
2026-03-20	22.5000	23.0500	22.3600	23.0000	-9.127%	6	56	+24.435%
2026-03-13	24.3000	25.3100	24.3000	25.3100	-1.326%	11	56	+13.078%
2026-03-09	25.6500	25.6500	25.6500	25.6500	+6.875%	3	52	+11.579%
2026-03-05	24.0000	24.0000	24.0000	24.0000	+9.689%	1	50	+19.250%
2026-03-04	22.3700	22.3700	21.8800	21.8800	-8.414%	2	50	+30.804%
2026-03-03	23.8900	23.8900	23.8900	23.8900	-13.411%	3	50	+19.799%
2026-03-02	27.5900	27.5900	27.5900	27.5900	-5.675%	1	48	+3.733%
2026-02-27	29.2500	29.2500	29.2500	29.2500	+8.736%	5	47	-2.154%
2026-02-26	26.9000	26.9000	26.9000	26.9000	-1.681%	5	42	+6.394%
2026-02-19	27.3600	27.3600	27.3600	27.3600	+1.296%	13	47	+4.605%
2026-02-18	27.0100	27.0100	27.0100	27.0100	-2.632%	2	54	+5.961%
2026-02-17	27.7400	27.7400	27.7400	27.7400	-4.772%	2	53	+3.172%
2026-02-12	27.9400	29.1300	27.9200	29.1300	+13.390%	11	53	-1.751%
2026-02-05	24.3600	25.6900	24.3600	25.6900	+18.387%	2	42	+11.405%
2026-02-03	21.7000	21.7000	21.7000	21.7000	-2.995%	1	42	+31.889%
2026-02-02	22.3700	22.3700	22.3700	22.3700	+4.338%	1	43	+27.939%
2026-01-30	21.4400	21.4400	21.4400	21.4400	+7.200%	13	44	+33.489%
2026-01-29	20.1000	20.1000	20.0000	20.0000	+1.266%	2	31	+43.100%
2026-01-28	20.1100	20.1100	19.7500	19.7500	-12.456%	3	29	+44.911%
2026-01-26	22.5600	22.5600	22.5600	22.5600	+9.408%	1	27	+26.862%
2026-01-22	20.6200	20.6200	20.6200	20.6200	-6.907%	4	26	+38.797%
2026-01-20	22.1500	22.1500	22.1500	22.1500	+0.090%	1	22	+29.210%
2026-01-16	22.1300	22.1300	22.1300	22.1300	-14.885%	1	21	+29.327%
2026-01-14	26.0000	26.0000	26.0000	26.0000	-8.772%	20	21	+10.077%
2026-01-05	28.5000	28.5000	28.5000	28.5000	0.000%	1	1	+0.421%

.dark-mode .h8DgqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8DgqX{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P85ASTS Nov 20 2026 85.00 Put (ASTS261120P00085000)option OPRA

ASTS20261120P85
ASTS Nov 20 2026 85.00 Put (ASTS261120P00085000)
option OPRA