Dark

ASTS20261120P90
ASTS Nov 20 2026 90.00 Put (ASTS261120P00090000)
option OPRA

EOD

Oct 1, 2026

31.65+7.653%(+2.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.6500	31.6500	31.6500	31.6500	+7.653%	2	1,085	0.000%
2026-09-30	29.4900	29.4900	29.4000	29.4000	-6.815%	3	1,085	+7.653%
2026-09-29	30.5400	31.5500	30.5400	31.5500	+3.954%	4	1,084	+0.317%
2026-09-28	30.3500	30.3500	30.3500	30.3500	+2.916%	10	1,080	+4.283%
2026-09-25	29.1600	29.6000	28.8800	29.4900	-2.254%	5	1,070	+7.325%
2026-09-24	30.1700	30.1700	30.1700	30.1700	+3.145%	1	1,066	+4.906%
2026-09-23	29.2500	29.2500	29.2500	29.2500	+6.752%	1	1,065	+8.205%
2026-09-22	29.8000	29.9500	27.2500	27.4000	-7.276%	13	1,064	+15.511%
2026-09-21	29.7600	30.0000	29.5500	29.5500	-10.073%	9	1,056	+7.107%
2026-09-18	31.9000	32.9400	31.6500	32.8600	+15.137%	63	1,055	-3.682%
2026-09-17	28.5000	28.5400	27.9500	28.5400	-10.840%	3	1,089	+10.897%
2026-09-16	32.1100	33.4500	32.0100	32.0100	-0.898%	23	1,086	-1.125%
2026-09-15	30.7000	32.3000	30.7000	32.3000	+1.254%	2	1,072	-2.012%
2026-09-14	33.7500	33.7500	31.4500	31.9000	+1.270%	12	1,072	-0.784%
2026-09-11	31.1400	31.5000	31.0200	31.5000	+7.692%	157	1,068	+0.476%
2026-09-09	29.2500	29.2500	29.2500	29.2500	+9.346%	1	913	+8.205%
2026-09-08	27.2000	27.2000	26.7500	26.7500	-10.535%	7	914	+18.318%
2026-09-04	28.6200	30.0000	28.6200	29.9000	+0.403%	129	806	+5.853%
2026-09-03	29.7800	29.7800	29.7800	29.7800	-3.028%	1	806	+6.279%
2026-09-02	30.7100	30.7100	30.7100	30.7100	-12.681%	1	805	+3.061%
2026-09-01	34.5900	35.1700	34.5900	35.1700	+6.030%	21	806	-10.009%
2026-08-31	33.9800	34.1500	33.1700	33.1700	-0.837%	41	816	-4.582%
2026-08-28	33.3200	33.4500	33.3200	33.4500	+7.040%	22	775	-5.381%
2026-08-27	31.7500	31.8900	31.2500	31.2500	-3.101%	22	755	+1.280%
2026-08-26	31.3700	32.7400	31.3700	32.2500	+3.798%	23	756	-1.860%
2026-08-25	31.0700	31.0700	31.0700	31.0700	+9.517%	2	740	+1.867%
2026-08-24	28.3700	28.3700	28.3700	28.3700	+5.074%	1	740	+11.562%
2026-08-21	26.2000	27.0000	26.2000	27.0000	-7.025%	24	739	+17.222%
2026-08-20	29.3000	29.3000	29.0400	29.0400	+3.419%	14	715	+8.988%
2026-08-19	27.9400	28.1300	27.9400	28.0800	+3.425%	7	711	+12.714%
2026-08-18	27.4600	28.2100	27.1500	27.1500	+8.600%	38	711	+16.575%
2026-08-17	24.1000	25.0000	24.1000	25.0000	-2.153%	11	720	+26.600%
2026-08-14	25.1100	25.5500	25.1100	25.5500	+0.235%	22	721	+23.875%
2026-08-13	25.4500	25.4900	25.4500	25.4900	+3.450%	3	734	+24.166%
2026-08-12	24.9000	24.9000	24.6400	24.6400	-11.526%	9	734	+28.450%
2026-08-11	27.7000	27.8500	27.7000	27.8500	-2.281%	7	725	+13.645%
2026-08-10	28.4400	28.5000	28.4400	28.5000	-2.597%	3	730	+11.053%
2026-08-06	29.2600	29.2600	28.6100	29.2600	-0.713%	15	729	+8.168%
2026-08-05	30.1700	30.1700	29.3500	29.4700	+1.621%	13	742	+7.397%
2026-08-04	30.1500	31.0000	28.8000	29.0000	-11.558%	58	731	+9.138%
2026-08-03	32.7900	32.7900	32.7900	32.7900	-9.043%	1	718	-3.477%
2026-07-31	37.1500	37.3500	36.0500	36.0500	-0.579%	11	718	-12.205%
2026-07-30	37.3100	37.5500	36.2600	36.2600	-6.402%	4	717	-12.714%
2026-07-29	38.4200	38.7500	38.4200	38.7400	+0.754%	5	714	-18.301%
2026-07-28	39.5200	39.5200	37.4700	38.4500	+4.201%	131	716	-17.685%
2026-07-27	37.4700	37.4700	36.9000	36.9000	+2.358%	58	666	-14.228%
2026-07-23	35.0200	36.0500	35.0200	36.0500	+5.194%	3	665	-12.205%
2026-07-22	33.8500	34.2700	33.8500	34.2700	-0.810%	24	667	-7.645%
2026-07-21	35.8700	35.8700	34.5500	34.5500	-13.191%	8	673	-8.394%
2026-07-17	39.8000	39.8000	39.8000	39.8000	-0.872%	1	673	-20.477%
2026-07-16	37.3400	40.6500	37.3400	40.1500	+23.882%	9	673	-21.171%
2026-07-15	30.7800	32.4100	30.7800	32.4100	+6.964%	4	671	-2.345%
2026-07-14	30.4500	30.4500	30.3000	30.3000	+8.021%	97	668	+4.455%
2026-07-08	28.0500	28.0500	28.0500	28.0500	-1.751%	1	673	+12.834%
2026-07-07	28.5200	28.5500	28.2000	28.5500	+8.679%	22	674	+10.858%
2026-07-06	26.2700	26.2700	26.2700	26.2700	+2.417%	3	670	+20.480%
2026-07-02	25.6500	25.6500	25.6500	25.6500	+5.556%	5	665	+23.392%
2026-07-01	22.4500	24.5000	22.4500	24.3000	+3.185%	102	665	+30.247%
2026-06-30	25.8900	25.8900	23.5500	23.5500	-6.733%	88	564	+34.395%
2026-06-29	25.2500	25.2500	25.2500	25.2500	-17.349%	1	557	+25.347%
2026-06-26	30.6000	30.9600	30.5500	30.5500	-9.347%	3	558	+3.601%
2026-06-25	34.4000	34.7500	33.4300	33.7000	+5.148%	113	556	-6.083%
2026-06-24	32.2700	32.2700	32.0500	32.0500	+3.387%	3	617	-1.248%
2026-06-23	31.0000	31.0000	31.0000	31.0000	+4.765%	1	618	+2.097%
2026-06-22	29.7000	30.2500	29.3700	29.5900	+14.159%	45	619	+6.962%
2026-06-17	25.7500	26.1800	25.6500	25.9200	-3.175%	10	640	+22.106%
2026-06-16	27.0000	27.0000	26.7700	26.7700	-0.668%	4	637	+18.229%
2026-06-15	26.9000	26.9500	26.9000	26.9500	-3.750%	2	635	+17.440%
2026-06-12	27.0600	29.2700	27.0600	28.0000	+17.895%	7	634	+13.036%
2026-06-11	25.5200	25.5200	23.5000	23.7500	-9.661%	5	627	+33.263%
2026-06-10	26.3000	26.3000	26.2900	26.2900	+0.535%	60	623	+20.388%
2026-06-09	23.3500	27.0700	23.3500	26.1500	+5.571%	38	683	+21.033%
2026-06-08	24.6800	24.7700	24.1500	24.7700	-2.288%	19	673	+27.776%
2026-06-05	24.4000	25.8000	24.3000	25.3500	+21.875%	116	688	+24.852%
2026-06-04	21.4500	21.5500	20.8000	20.8000	-1.188%	13	600	+52.163%
2026-06-03	20.3800	21.4800	20.3500	21.0500	+11.082%	52	602	+50.356%
2026-06-02	20.2000	20.2000	18.9500	18.9500	-15.022%	3	563	+67.018%
2026-06-01	20.7800	22.7100	20.7800	22.3000	+7.470%	17	564	+41.928%
2026-05-29	17.9500	22.0500	17.9500	20.7500	+24.029%	211	552	+52.530%
2026-05-28	16.1100	16.7300	16.1100	16.7300	+0.662%	2	374	+89.181%
2026-05-27	16.6200	16.6200	16.6200	16.6200	-1.071%	2	372	+90.433%
2026-05-26	17.0500	17.0500	16.8000	16.8000	-22.936%	40	370	+88.393%
2026-05-22	21.5700	21.8000	20.5400	21.8000	-9.167%	15	347	+45.183%
2026-05-21	24.8000	24.8000	23.8400	24.0000	-7.905%	11	344	+31.875%
2026-05-20	26.0300	26.0600	26.0300	26.0600	-6.056%	3	344	+21.450%
2026-05-18	27.7400	27.7400	27.7400	27.7400	-5.806%	1	343	+14.095%
2026-05-15	29.3100	29.4500	29.3100	29.4500	-0.908%	6	343	+7.470%
2026-05-11	30.4800	30.4800	29.7200	29.7200	-10.563%	2	339	+6.494%
2026-05-06	33.2300	33.2300	33.2300	33.2300	-5.301%	1	338	-4.755%
2026-05-05	35.1700	35.1700	34.9000	35.0900	+10.869%	3	337	-9.803%
2026-04-30	31.7000	31.7000	31.6500	31.6500	-4.669%	3	337	0.000%
2026-04-29	34.0500	34.1000	33.2000	33.2000	+8.249%	6	337	-4.669%
2026-04-27	30.6700	30.6700	30.6700	30.6700	+1.221%	25	334	+3.195%
2026-04-24	29.9700	30.3000	29.9700	30.3000	+4.483%	3	334	+4.455%
2026-04-23	28.7500	29.0000	28.7500	29.0000	+6.735%	2	334	+9.138%
2026-04-22	27.1700	27.1700	27.1700	27.1700	-9.584%	1	334	+16.489%
2026-04-21	29.0000	30.0500	29.0000	30.0500	-0.166%	4	337	+5.324%
2026-04-20	30.6900	30.6900	30.1000	30.1000	+12.313%	2	337	+5.150%
2026-04-17	26.8000	26.8000	26.8000	26.8000	+5.098%	7	337	+18.097%
2026-04-16	26.0500	26.0500	25.5000	25.5000	-6.593%	33	330	+24.118%
2026-04-15	27.3000	27.3000	27.3000	27.3000	+4.398%	1	298	+15.934%
2026-04-14	26.2600	26.2600	26.1500	26.1500	+14.442%	3	297	+21.033%
2026-04-13	23.3000	23.3000	22.8500	22.8500	-7.677%	2	299	+38.512%
2026-04-10	24.7500	24.7500	24.7500	24.7500	+0.979%	1	298	+27.879%
2026-04-08	24.5000	24.6500	24.0900	24.5100	-6.450%	28	298	+29.131%
2026-04-07	25.5900	26.3300	25.5900	26.2000	+6.288%	7	297	+20.802%
2026-04-06	24.4100	24.6600	24.4100	24.6500	-8.636%	13	293	+28.398%
2026-04-02	26.9800	26.9800	26.9800	26.9800	-11.599%	26	280	+17.309%
2026-03-31	30.5200	30.5200	30.5200	30.5200	-5.217%	1	280	+3.702%
2026-03-30	32.2000	32.2000	32.2000	32.2000	+12.785%	1	279	-1.708%
2026-03-27	28.5500	28.5500	28.5500	28.5500	+0.351%	6	279	+10.858%
2026-03-24	28.4500	28.4500	28.4500	28.4500	+5.370%	1	273	+11.248%
2026-03-23	27.0000	27.0000	27.0000	27.0000	+6.216%	1	274	+17.222%
2026-03-18	25.4200	25.4200	25.4200	25.4200	-0.196%	1	273	+24.508%
2026-03-17	25.4700	25.4700	25.4700	25.4700	-8.873%	3	272	+24.264%
2026-03-16	27.9500	27.9500	27.9500	27.9500	+1.012%	6	273	+13.238%
2026-03-13	27.4400	27.6700	27.4400	27.6700	-4.652%	89	267	+14.384%
2026-03-12	29.0200	29.0200	29.0200	29.0200	+0.939%	3	194	+9.063%
2026-03-09	28.8500	28.8500	28.7500	28.7500	+17.108%	2	191	+10.087%
2026-03-04	24.5500	24.5500	24.5500	24.5500	-13.251%	1	193	+28.921%
2026-03-03	28.3000	28.3000	28.3000	28.3000	-7.000%	1	194	+11.837%
2026-03-02	30.4700	30.4700	30.4300	30.4300	-4.157%	2	195	+4.009%
2026-02-20	31.7500	31.7500	31.7500	31.7500	+3.084%	15	195	-0.315%
2026-02-19	30.8000	30.8000	30.8000	30.8000	+2.190%	1	195	+2.760%
2026-02-18	30.6700	30.6700	30.1400	30.1400	-8.110%	50	196	+5.010%
2026-02-17	32.5000	32.8000	32.5000	32.8000	+8.251%	22	146	-3.506%
2026-02-13	30.3000	30.3000	30.3000	30.3000	-8.735%	50	78	+4.455%
2026-02-12	31.6000	33.2000	31.6000	33.2000	+19.210%	4	78	-4.669%
2026-02-11	28.9100	29.0300	27.8500	27.8500	-0.429%	4	74	+13.645%
2026-02-06	28.6300	28.7000	27.9700	27.9700	+7.660%	21	72	+13.157%
2026-02-04	25.9800	25.9800	25.9800	25.9800	+4.758%	1	57	+21.824%
2026-02-02	24.6700	24.8000	24.6700	24.8000	+3.506%	51	56	+27.621%
2026-01-16	23.9600	23.9600	23.9600	23.9600	-14.824%	1	6	+32.095%
2026-01-15	28.1300	28.1300	28.1300	28.1300	-7.008%	1	6	+12.513%
2026-01-12	30.2500	30.2500	30.2500	30.2500	-3.200%	1	5	+4.628%
2026-01-08	31.2500	31.2500	31.2500	31.2500	+2.459%	2	4	+1.280%
2026-01-07	30.5000	30.5000	30.5000	30.5000	0.000%	2	2	+3.770%

.dark-mode .yN4Nhj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yN4Nhj{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P90ASTS Nov 20 2026 90.00 Put (ASTS261120P00090000)option OPRA

ASTS20261120P90
ASTS Nov 20 2026 90.00 Put (ASTS261120P00090000)
option OPRA