Dark

ASTS20260220C75
ASTS Feb 20 2026 75.00 Call (ASTS260220C00075000)
option OPRA

EOD

Jan 9, 2026

26.50+25.000%(+5.30)122

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-09	21.3800	30.0000	21.3800	26.5000	+25.000%	122	1,694	0.000%
2026-01-08	21.7500	23.8000	19.3000	21.2000	+17.778%	49	1,796	+25.000%
2026-01-07	21.2000	23.7500	16.6500	18.0000	-31.298%	158	1,826	+47.222%
2026-01-06	21.5500	27.0000	21.5500	26.2000	+25.962%	416	1,884	+1.145%
2026-01-05	15.1000	22.5000	14.8000	20.8000	+31.230%	325	2,200	+27.404%
2026-01-02	10.1500	16.5500	8.0000	15.8500	+69.519%	709	2,455	+67.192%
2025-12-31	11.3300	11.3300	9.0000	9.3500	-16.518%	63	2,351	+183.422%
2025-12-30	9.9100	13.5500	9.9100	11.2000	+19.530%	413	2,351	+136.607%
2025-12-29	9.0000	11.7100	9.0000	9.3700	-8.137%	118	2,191	+182.818%
2025-12-26	13.9500	13.9500	10.1500	10.2000	-33.766%	466	2,156	+159.804%
2025-12-24	23.0000	25.0000	15.4000	15.4000	-23.000%	48	1,929	+72.078%
2025-12-23	20.1300	21.6800	18.7000	20.0000	0.000%	227	1,929	+32.500%
2025-12-22	15.6600	21.1000	15.3000	20.0000	+47.820%	339	1,936	+32.500%
2025-12-19	9.8000	13.7500	8.9500	13.5300	+67.037%	299	2,088	+95.861%
2025-12-18	7.7000	9.0000	7.7000	8.1000	+26.959%	169	1,869	+227.160%
2025-12-17	9.5000	9.5000	6.2500	6.3800	-31.398%	137	1,728	+315.361%
2025-12-16	8.5000	9.6000	8.0500	9.3000	-1.064%	57	1,603	+184.946%
2025-12-15	13.5500	13.5500	9.4000	9.4000	-37.333%	76	1,573	+181.915%
2025-12-12	17.7000	19.2000	13.5100	15.0000	-26.829%	194	1,550	+76.667%
2025-12-11	15.6000	20.8000	15.3100	20.5000	+23.867%	82	1,512	+29.268%
2025-12-10	12.4700	17.0200	11.7000	16.5500	+25.000%	387	1,524	+60.121%
2025-12-09	13.6500	13.6500	11.0000	13.2400	-3.004%	46	1,531	+100.151%
2025-12-08	14.7500	15.0000	12.0000	13.6500	-4.345%	148	1,517	+94.139%
2025-12-05	12.8000	14.3000	11.5500	14.2700	+4.926%	91	1,455	+85.704%
2025-12-04	7.0000	14.1500	7.0000	13.6000	+100.000%	345	1,435	+94.853%
2025-12-03	5.1000	6.9500	5.0000	6.8000	+30.769%	43	1,385	+289.706%
2025-12-02	3.1000	5.2000	3.1000	5.2000	+48.571%	39	1,373	+409.615%
2025-12-01	4.3600	4.3600	3.5000	3.5000	-33.962%	76	1,349	+657.143%
2025-11-28	5.2700	5.7500	5.2500	5.3000	+2.317%	13	1,330	+400.000%
2025-11-26	5.3000	5.3100	5.0000	5.1800	-0.385%	45	1,332	+411.583%
2025-11-25	4.7500	5.2000	4.3000	5.2000	+0.971%	54	1,332	+409.615%
2025-11-24	4.6900	5.1500	4.4200	5.1500	+22.619%	163	1,338	+414.563%
2025-11-21	4.4000	5.0500	4.1500	4.2000	-1.176%	159	1,254	+530.952%
2025-11-20	8.3500	8.3500	4.2500	4.2500	-40.309%	40	1,160	+523.529%
2025-11-19	7.9000	7.9000	7.1200	7.1200	+0.282%	6	1,157	+272.191%
2025-11-18	6.1500	7.1000	5.5900	7.1000	+19.328%	313	1,154	+273.239%
2025-11-17	8.2300	8.2300	5.9500	5.9500	-30.164%	86	897	+345.378%
2025-11-14	9.4100	9.5700	8.5200	8.5200	-0.117%	53	876	+211.033%
2025-11-13	9.0500	9.5400	7.9000	8.5300	-17.184%	43	880	+210.668%
2025-11-12	12.5000	12.5000	10.1000	10.3000	-14.167%	695	853	+157.282%
2025-11-11	12.8500	13.2000	12.0000	12.0000	-9.774%	47	517	+120.833%
2025-11-10	13.8900	13.8900	12.6100	13.3000	-4.591%	18	523	+99.248%
2025-11-07	9.9500	13.9400	9.9500	13.9400	+8.736%	32	507	+90.100%
2025-11-06	14.0000	14.0400	12.7500	12.8200	-8.429%	11	509	+106.708%
2025-11-05	13.8800	14.7000	13.2600	14.0000	-2.507%	7	506	+89.286%
2025-11-04	13.0000	15.1700	13.0000	14.3600	-8.243%	23	505	+84.540%
2025-11-03	20.0000	20.0000	15.4500	15.6500	-23.844%	53	504	+69.329%
2025-10-31	21.3000	21.3000	20.5500	20.5500	+4.847%	17	504	+28.954%
2025-10-30	21.1500	21.1500	19.6000	19.6000	-7.065%	15	519	+35.204%
2025-10-29	21.9000	21.9000	21.0900	21.0900	+8.154%	5	519	+25.652%
2025-10-28	20.0000	20.5000	18.5100	19.5000	-4.224%	11	519	+35.897%
2025-10-27	18.2800	20.6000	17.3200	20.3600	+22.136%	54	516	+30.157%
2025-10-24	16.8500	16.8900	16.0000	16.6700	+7.134%	66	516	+58.968%
2025-10-23	17.3000	17.3000	15.4300	15.5600	+5.135%	111	548	+70.308%
2025-10-22	16.0400	16.5800	13.8500	14.8000	-26.185%	64	515	+79.054%
2025-10-21	22.7000	22.9000	20.0500	20.0500	-10.889%	66	524	+32.170%
2025-10-20	24.7500	24.7500	22.5000	22.5000	-7.975%	6	468	+17.778%
2025-10-17	25.4800	25.4800	24.3000	24.4500	-29.822%	15	468	+8.384%
2025-10-16	33.4900	34.8400	33.4900	34.8400	+0.665%	10	476	-23.938%
2025-10-15	33.6500	34.6800	33.6500	34.6100	-0.115%	9	466	-23.433%
2025-10-14	28.9000	36.2000	28.9000	34.6500	+19.483%	73	465	-23.521%
2025-10-13	26.0000	29.0000	26.0000	29.0000	+7.527%	6	463	-8.621%
2025-10-10	26.9700	26.9700	26.9700	26.9700	-3.506%	2	466	-1.743%
2025-10-09	24.2900	27.9500	24.2900	27.9500	+20.474%	14	464	-5.188%
2025-10-08	26.0000	30.0000	22.7000	23.2000	+22.105%	34	469	+14.224%
2025-10-07	15.6500	19.2500	14.7000	19.0000	+14.114%	59	482	+39.474%
2025-10-06	15.4400	18.6000	15.4400	16.6500	+17.254%	51	478	+59.159%
2025-10-03	14.3700	14.3700	14.2000	14.2000	+6.767%	2	470	+86.620%
2025-10-02	10.0000	13.3800	9.9500	13.3000	+52.874%	114	471	+99.248%
2025-10-01	6.7000	8.7000	6.7000	8.7000	+65.085%	129	498	+204.598%
2025-09-30	5.2700	5.2700	5.2700	5.2700	-0.189%	1	441	+402.846%
2025-09-29	5.2800	5.2800	5.2800	5.2800	-4.865%	5	440	+401.894%
2025-09-26	5.5500	5.5500	5.5500	5.5500	-2.632%	1	440	+377.477%
2025-09-25	6.1400	6.1400	5.5500	5.7000	-24.503%	7	439	+364.912%
2025-09-24	7.5800	7.7000	7.4500	7.5500	-1.821%	65	433	+250.993%
2025-09-23	5.5200	8.3500	5.5200	7.6900	+67.538%	136	435	+244.603%
2025-09-22	4.5900	4.5900	4.5900	4.5900	+16.203%	2	445	+477.342%
2025-09-19	3.2000	4.0900	3.2000	3.9500	+43.116%	9	445	+570.886%
2025-09-15	2.7700	2.7700	2.7600	2.7600	+23.767%	60	441	+860.145%
2025-09-12	2.2300	2.2500	2.2300	2.2300	-0.446%	4	418	+1,088.341%
2025-09-10	2.2200	2.2500	2.2200	2.2400	-9.677%	7	416	+1,083.036%
2025-09-09	2.4800	2.4800	2.4800	2.4800	-10.469%	10	409	+968.548%
2025-09-08	2.2200	2.7700	2.2200	2.7700	-13.438%	2	409	+856.679%
2025-09-05	3.2000	3.2000	3.2000	3.2000	0.000%	1	407	+728.125%
2025-09-04	3.1700	3.2000	3.1700	3.2000	-20.000%	6	407	+728.125%
2025-09-03	4.3500	4.3500	4.0000	4.0000	-20.000%	20	407	+562.500%
2025-09-02	5.0000	5.0000	5.0000	5.0000	+7.066%	1	407	+430.000%
2025-08-29	4.6700	4.6700	4.6700	4.6700	+1.522%	2	406	+467.452%
2025-08-28	4.6000	4.6000	4.6000	4.6000	-7.071%	28	406	+476.087%
2025-08-27	4.9500	4.9500	4.9500	4.9500	-10.811%	1	406	+435.354%
2025-08-25	4.7000	5.6300	4.7000	5.5500	+40.506%	39	405	+377.477%
2025-08-20	3.9200	3.9500	3.9200	3.9500	-7.059%	42	369	+570.886%
2025-08-19	4.9000	4.9000	4.2500	4.2500	-14.141%	66	327	+523.529%
2025-08-18	5.3500	5.7000	4.9500	4.9500	-16.807%	8	322	+435.354%
2025-08-13	5.9500	5.9500	5.9500	5.9500	-26.994%	5	318	+345.378%
2025-08-12	8.1500	8.1500	8.1500	8.1500	+53.774%	2	318	+225.153%
2025-08-11	5.6400	5.6400	5.3000	5.3000	-4.332%	6	316	+400.000%
2025-08-08	5.5400	5.5400	5.5400	5.5400	-9.180%	1	316	+378.339%
2025-08-07	6.5000	6.5000	6.1000	6.1000	-20.779%	6	315	+334.426%
2025-08-06	7.4900	7.7000	7.4900	7.7000	-3.750%	504	309	+244.156%
2025-08-05	8.0000	8.0000	8.0000	8.0000	+1.266%	1	511	+231.250%
2025-08-01	7.5200	7.9000	7.5200	7.9000	-6.509%	3	510	+235.443%
2025-07-31	8.4500	8.4500	8.4500	8.4500	-13.776%	1	509	+213.609%
2025-07-25	9.8000	9.8000	9.8000	9.8000	-3.922%	3	508	+170.408%
2025-07-22	10.2000	10.2000	10.2000	10.2000	+27.500%	4	508	+159.804%
2025-07-16	8.0000	8.0000	8.0000	8.0000	+25.000%	5	506	+231.250%
2025-07-03	6.4000	6.4000	6.4000	6.4000	-8.571%	2	501	+314.063%
2025-07-01	7.0000	7.0000	7.0000	7.0000	-4.891%	1	501	+278.571%
2025-06-30	7.3600	7.3600	7.3600	7.3600	-18.764%	500	500	+260.054%
2025-06-25	9.0600	9.0600	9.0600	9.0600	0.000%	1	1	+192.494%

.dark-mode .QrFJFY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QrFJFY{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260220C75ASTS Feb 20 2026 75.00 Call (ASTS260220C00075000)option OPRA

ASTS20260220C75
ASTS Feb 20 2026 75.00 Call (ASTS260220C00075000)
option OPRA