Dark

ASTS20261120P95
ASTS Nov 20 2026 95.00 Put (ASTS261120P00095000)
option OPRA

EOD

Oct 1, 2026

37.75+3.142%(+1.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	37.7500	37.7500	37.7500	37.7500	+3.142%	2	791	0.000%
2026-09-29	34.6700	36.6000	34.6700	36.6000	+5.995%	6	791	+3.142%
2026-09-25	34.5200	34.5300	34.5200	34.5300	-0.173%	7	793	+9.325%
2026-09-24	34.5900	34.5900	34.5900	34.5900	-1.872%	1	790	+9.136%
2026-09-23	33.7800	35.2500	33.7800	35.2500	+11.374%	3	789	+7.092%
2026-09-22	32.3500	32.3500	31.6500	31.6500	-7.645%	51	787	+19.273%
2026-09-21	34.5600	34.6800	34.0000	34.2700	+0.972%	377	790	+10.155%
2026-09-17	33.9400	33.9400	33.9400	33.9400	-7.947%	1	413	+11.226%
2026-09-16	36.8700	36.8700	36.8700	36.8700	-1.889%	1	414	+2.387%
2026-09-15	37.5800	37.5800	37.5800	37.5800	+4.855%	1	415	+0.452%
2026-09-14	37.0000	37.0000	35.8400	35.8400	+1.300%	25	415	+5.329%
2026-09-11	35.3800	35.3800	35.3800	35.3800	+2.909%	9	433	+6.699%
2026-09-10	33.0100	34.3800	33.0100	34.3800	+3.305%	6	424	+9.802%
2026-09-09	33.2800	33.2800	33.2800	33.2800	+6.462%	1	429	+13.431%
2026-09-08	32.9300	32.9300	31.2600	31.2600	-8.730%	15	428	+20.761%
2026-09-04	34.3800	34.3800	34.2500	34.2500	-13.619%	24	412	+10.219%
2026-09-01	38.8300	39.9800	38.8300	39.6500	+4.839%	23	412	-4.792%
2026-08-31	38.8500	38.8500	37.8200	37.8200	-0.865%	16	399	-0.185%
2026-08-28	36.2600	38.1500	36.2600	38.1500	+5.679%	14	399	-1.048%
2026-08-27	36.1900	36.1900	36.1000	36.1000	-2.432%	3	395	+4.571%
2026-08-26	37.0500	37.0500	36.9800	37.0000	+6.967%	7	395	+2.027%
2026-08-24	32.6300	34.5900	32.4700	34.5900	+13.076%	11	389	+9.136%
2026-08-21	31.0000	31.0000	30.5900	30.5900	-10.712%	15	384	+23.406%
2026-08-20	34.2600	34.2600	34.2600	34.2600	+4.771%	2	369	+10.187%
2026-08-19	32.7000	32.7000	32.7000	32.7000	+0.895%	1	369	+15.443%
2026-08-18	32.4100	32.4100	32.4100	32.4100	+11.298%	5	370	+16.476%
2026-08-17	28.1700	29.1200	27.9800	29.1200	-1.188%	5	365	+29.636%
2026-08-13	29.2900	29.4700	29.2900	29.4700	-10.289%	2	360	+28.096%
2026-08-10	32.8500	32.8500	32.8500	32.8500	+4.120%	1	360	+14.916%
2026-08-07	31.5000	31.5500	31.5000	31.5500	-6.463%	21	360	+19.651%
2026-08-06	33.7300	33.7300	33.7300	33.7300	-1.662%	3	356	+11.918%
2026-08-05	33.9000	34.3000	33.9000	34.3000	+2.480%	30	356	+10.058%
2026-08-04	33.0000	33.4700	33.0000	33.4700	-11.031%	2	356	+12.788%
2026-08-03	38.3300	38.3300	37.6200	37.6200	-9.611%	3	356	+0.346%
2026-07-31	39.7700	41.6200	39.7500	41.6200	+1.019%	7	353	-9.298%
2026-07-27	41.3800	41.7600	41.2000	41.2000	+7.712%	41	352	-8.374%
2026-07-21	37.5100	38.2500	37.5100	38.2500	-10.274%	50	343	-1.307%
2026-07-20	42.6200	42.6300	42.2700	42.6300	+5.000%	60	314	-11.447%
2026-07-17	43.6000	43.6000	40.4000	40.6000	-8.455%	35	262	-7.020%
2026-07-16	40.9500	45.1000	40.9500	44.3500	+31.097%	112	263	-14.882%
2026-07-14	33.8300	33.8300	33.8300	33.8300	-5.503%	1	241	+11.587%
2026-07-13	35.5600	35.8000	35.5000	35.8000	+8.518%	65	241	+5.447%
2026-07-08	32.9900	32.9900	32.9900	32.9900	+16.655%	2	239	+14.429%
2026-07-02	27.6300	28.2800	27.6300	28.2800	-9.359%	2	236	+33.487%
2026-06-29	31.2000	31.2000	31.2000	31.2000	-10.190%	1	236	+20.994%
2026-06-26	37.2700	37.2700	34.1500	34.7400	-9.295%	7	237	+8.664%
2026-06-25	38.6500	38.7000	38.3000	38.3000	+3.963%	61	232	-1.436%
2026-06-24	36.6700	36.8400	36.0800	36.8400	+10.299%	7	246	+2.470%
2026-06-22	33.6500	34.2000	32.7000	33.4000	+4.702%	22	249	+13.024%
2026-06-18	31.9500	31.9500	30.9000	31.9000	+13.725%	11	255	+18.339%
2026-06-17	29.3500	29.3500	28.0500	28.0500	-3.109%	4	255	+34.581%
2026-06-15	28.9500	28.9500	28.9500	28.9500	-7.360%	1	252	+30.397%
2026-06-12	31.2500	31.2500	31.2500	31.2500	+9.842%	2	253	+20.800%
2026-06-11	28.5800	28.5800	28.4500	28.4500	-6.445%	41	253	+32.689%
2026-06-09	30.4100	30.4100	30.4100	30.4100	+11.392%	10	212	+24.137%
2026-06-08	28.6500	28.6500	27.3000	27.3000	-3.704%	4	207	+38.278%
2026-06-05	26.6000	28.9500	26.6000	28.3500	+19.118%	34	207	+33.157%
2026-06-04	24.0500	24.1000	23.5000	23.8000	+1.147%	13	221	+58.613%
2026-06-03	23.5300	23.5300	23.5300	23.5300	+8.834%	1	216	+60.433%
2026-06-02	21.6500	21.6500	21.6200	21.6200	-15.679%	2	217	+74.607%
2026-06-01	26.0000	26.0000	25.6400	25.6400	+5.776%	17	216	+47.231%
2026-05-29	23.3700	24.2500	23.2600	24.2400	+39.954%	6	200	+55.734%
2026-05-28	18.7500	18.7500	17.3200	17.3200	-6.882%	2	197	+117.956%
2026-05-27	19.7500	19.7500	18.6000	18.6000	-4.615%	6	197	+102.957%
2026-05-26	20.8700	20.8700	19.5000	19.5000	-28.309%	2	194	+93.590%
2026-05-21	27.7200	27.7200	27.2000	27.2000	-4.561%	4	192	+38.787%
2026-05-20	28.7700	28.7700	28.5000	28.5000	-13.923%	31	192	+32.456%
2026-05-11	33.1500	33.1500	33.1100	33.1100	-15.922%	2	163	+14.014%
2026-05-05	39.1600	39.3800	39.1600	39.3800	+15.079%	2	162	-4.139%
2026-04-20	34.2200	34.2200	34.2200	34.2200	+13.688%	1	160	+10.316%
2026-04-17	30.1100	30.1100	30.1000	30.1000	+6.662%	44	161	+25.415%
2026-04-14	28.2200	28.2200	28.2200	28.2200	+10.884%	1	139	+33.770%
2026-04-13	25.4000	25.4500	25.4000	25.4500	-8.781%	2	139	+48.330%
2026-04-10	27.1800	27.9000	27.1800	27.9000	+1.455%	40	139	+35.305%
2026-04-09	27.5500	27.6000	27.5000	27.5000	-0.036%	73	109	+37.273%
2026-04-08	28.0200	28.0200	27.5100	27.5100	-7.029%	5	56	+37.223%
2026-04-07	29.5900	29.5900	29.5900	29.5900	+5.490%	1	55	+27.577%
2026-04-06	28.0500	28.0500	28.0500	28.0500	-2.604%	1	56	+34.581%
2026-03-17	28.6500	28.8000	28.6000	28.8000	-11.711%	6	56	+31.076%
2026-03-12	32.6200	32.6200	32.6200	32.6200	+5.566%	1	56	+15.727%
2026-03-11	30.9000	30.9000	30.9000	30.9000	+1.311%	1	56	+22.168%
2026-03-05	30.5000	30.5000	30.5000	30.5000	+0.329%	5	55	+23.770%
2026-03-03	30.4000	30.4000	30.4000	30.4000	-12.240%	5	55	+24.178%
2026-02-17	34.7300	34.7300	34.6400	34.6400	+11.562%	2	55	+8.978%
2026-02-05	32.2200	32.2200	31.0500	31.0500	+10.106%	6	54	+21.578%
2026-02-02	27.6700	28.2000	27.6700	28.2000	+15.102%	3	48	+33.865%
2026-01-28	24.2500	24.5000	24.2500	24.5000	-14.366%	2	51	+54.082%
2026-01-26	27.5000	28.6100	27.5000	28.6100	+2.398%	31	50	+31.947%
2026-01-22	27.9400	27.9400	27.9400	27.9400	+6.195%	1	51	+35.111%
2026-01-16	26.6900	26.7100	26.3100	26.3100	-17.986%	51	2	+43.482%
2026-01-09	32.0800	32.0800	32.0800	32.0800	-11.650%	1	2	+17.675%
2026-01-07	34.7500	36.3100	34.7500	36.3100	+9.039%	4	1	+3.966%
2026-01-06	33.7500	33.7500	33.3000	33.3000	0.000%	2	2	+13.363%

.dark-mode .rszqmg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rszqmg{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P95ASTS Nov 20 2026 95.00 Put (ASTS261120P00095000)option OPRA

ASTS20261120P95
ASTS Nov 20 2026 95.00 Put (ASTS261120P00095000)
option OPRA