Dark

ASTS20260717C100
ASTS Jul 17 2026 100.00 Call (ASTS260717C00100000)
option OPRA

EOD

Jul 16, 2026

0.01000.000%(0.0000)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0100	0.0300	0.0100	0.0100	0.000%	114	18,129	0.000%
2026-07-15	0.0300	0.0400	0.0100	0.0100	-50.000%	417	18,169	0.000%
2026-07-14	0.0600	0.0900	0.0100	0.0200	-50.000%	536	18,245	-50.000%
2026-07-13	0.0700	0.1100	0.0200	0.0400	-55.556%	3,985	18,270	-75.000%
2026-07-10	0.2000	0.2000	0.0800	0.0900	-68.966%	1,596	19,157	-88.889%
2026-07-09	0.4500	0.4500	0.2000	0.2900	-32.558%	2,837	19,494	-96.552%
2026-07-08	0.5100	0.8100	0.3700	0.4300	-25.862%	1,148	19,080	-97.674%
2026-07-07	1.1000	1.2100	0.5600	0.5800	-58.865%	5,123	20,157	-98.276%
2026-07-06	2.8800	3.3500	1.3800	1.4100	-50.177%	3,000	18,789	-99.291%
2026-07-02	3.3900	4.6000	2.1200	2.8300	-11.563%	2,982	19,059	-99.647%
2026-07-01	3.5000	5.2600	2.6500	3.2000	-26.437%	4,443	19,059	-99.688%
2026-06-30	2.5600	4.8600	2.5600	4.3500	+9.572%	2,825	18,818	-99.770%
2026-06-29	1.5500	4.0500	1.3000	3.9700	+285.437%	6,898	18,346	-99.748%
2026-06-26	0.5800	1.2300	0.5800	1.0300	+63.492%	1,668	18,280	-99.029%
2026-06-25	1.1200	1.1300	0.5600	0.6300	-36.364%	3,547	17,870	-98.413%
2026-06-24	1.5000	1.5000	0.8800	0.9900	-40.000%	4,149	17,872	-98.990%
2026-06-23	1.6300	2.7000	1.5300	1.6500	-10.811%	3,118	17,422	-99.394%
2026-06-22	3.0500	3.2500	1.6600	1.8500	-45.588%	3,834	16,478	-99.459%
2026-06-18	5.5000	5.5000	2.8400	3.4000	-37.153%	4,838	15,851	-99.706%
2026-06-17	6.1500	7.2500	5.0000	5.4100	+10.183%	5,191	15,851	-99.815%
2026-06-16	6.4500	8.0000	4.8900	4.9100	-31.806%	2,570	16,510	-99.796%
2026-06-15	7.4000	8.2400	5.8000	7.2000	+10.769%	3,342	15,346	-99.861%
2026-06-12	13.4000	13.6500	6.2500	6.5000	-54.161%	9,553	14,837	-99.846%
2026-06-11	8.5500	14.5000	8.5500	14.1800	+65.848%	4,670	12,155	-99.929%
2026-06-10	9.0000	11.2000	8.5000	8.5500	-6.557%	2,476	10,659	-99.883%
2026-06-09	13.1400	15.6500	8.1500	9.1500	-15.278%	2,629	9,728	-99.891%
2026-06-08	13.7000	13.7000	10.0000	10.8000	-14.286%	2,481	8,858	-99.907%
2026-06-05	18.0000	18.0000	10.8500	12.6000	-41.667%	2,021	8,487	-99.921%
2026-06-04	17.8500	23.5000	17.2500	21.6000	+1.408%	279	8,323	-99.954%
2026-06-03	25.0700	25.0700	20.4400	21.3000	-26.298%	631	8,365	-99.953%
2026-06-02	23.3700	29.2500	23.3700	28.9000	+39.546%	478	8,324	-99.965%
2026-06-01	23.0000	24.7500	17.8000	20.7100	-21.045%	725	8,472	-99.952%
2026-05-29	24.2500	27.8000	21.5000	26.2300	-35.711%	2,188	8,501	-99.962%
2026-05-28	35.0100	41.0000	32.0000	40.8000	+7.368%	553	8,556	-99.975%
2026-05-27	34.0000	39.0000	28.9500	38.0000	+26.709%	1,357	8,691	-99.974%
2026-05-26	25.0300	36.3000	23.3600	29.9900	+46.293%	1,157	8,847	-99.967%
2026-05-22	16.3500	21.9700	16.1500	20.5000	+35.762%	2,282	9,918	-99.951%
2026-05-21	12.2500	16.1500	11.7500	15.1000	+22.168%	3,261	9,645	-99.934%
2026-05-20	12.0000	14.5000	11.5000	12.3600	+0.488%	1,039	9,645	-99.919%
2026-05-19	11.3500	13.7500	8.4000	12.3000	+3.015%	3,445	9,176	-99.919%
2026-05-18	11.2500	13.8000	9.9500	11.9400	+13.714%	1,791	9,176	-99.916%
2026-05-15	7.5500	11.2000	7.3000	10.5000	+10.526%	1,042	9,176	-99.905%
2026-05-14	7.0000	10.4000	6.5000	9.5000	+40.741%	891	8,670	-99.895%
2026-05-13	5.9000	7.5000	5.7300	6.7500	+7.313%	1,394	8,759	-99.852%
2026-05-12	7.2000	10.1000	5.0500	6.2900	-46.239%	1,795	8,759	-99.841%
2026-05-11	8.9000	12.9500	8.2000	11.7000	+50.193%	2,247	8,759	-99.915%
2026-05-08	4.7000	7.8400	4.7000	7.7900	+79.080%	1,093	8,858	-99.872%
2026-05-07	6.2500	6.7000	4.2500	4.3500	-23.684%	763	8,887	-99.770%
2026-05-06	4.5000	5.8200	4.2000	5.7000	+54.054%	503	8,570	-99.825%
2026-05-05	4.4000	4.4500	3.5000	3.7000	-16.100%	1,040	8,581	-99.730%
2026-05-04	5.1300	5.2000	4.2900	4.4100	-18.333%	531	7,989	-99.773%
2026-05-01	7.2600	7.2600	5.2500	5.4000	-14.961%	243	7,469	-99.815%
2026-04-30	5.1500	6.5000	5.1500	6.3500	+23.301%	447	7,469	-99.843%
2026-04-29	5.6900	5.6900	4.6500	5.1500	-12.860%	3,910	7,596	-99.806%
2026-04-28	7.0500	7.5500	5.7000	5.9100	-21.618%	424	6,471	-99.831%
2026-04-27	7.2800	7.8700	6.7000	7.5400	+0.533%	569	6,266	-99.867%
2026-04-24	8.9500	9.0000	7.5000	7.5000	-14.773%	357	6,111	-99.867%
2026-04-23	10.9200	10.9200	7.9500	8.8000	-23.478%	650	5,905	-99.886%
2026-04-22	11.4100	13.2700	10.7500	11.5000	+18.802%	619	5,433	-99.913%
2026-04-21	11.8000	12.1000	9.3000	9.6800	-5.098%	594	5,365	-99.897%
2026-04-20	7.5500	10.2000	7.3900	10.2000	-18.072%	1,704	5,178	-99.902%
2026-04-17	14.9700	15.3300	12.0000	12.4500	-18.893%	466	4,319	-99.920%
2026-04-16	14.2500	15.3500	13.2000	15.3500	+16.288%	544	3,962	-99.935%
2026-04-15	13.0500	13.6500	11.9000	13.2000	-4.555%	295	3,908	-99.924%
2026-04-14	21.2800	21.2800	13.8300	13.8300	-30.010%	427	3,649	-99.928%
2026-04-13	17.7800	21.0000	17.7800	19.7600	+10.206%	114	3,444	-99.949%
2026-04-10	17.4500	19.0000	16.3000	17.9300	+12.063%	35	3,360	-99.944%
2026-04-09	19.2500	19.2500	15.8000	16.0000	-13.326%	20	3,330	-99.938%
2026-04-08	23.5000	23.5000	17.9500	18.4600	+5.486%	142	3,319	-99.946%
2026-04-07	17.2500	18.0000	16.0400	17.5000	-10.256%	133	3,308	-99.943%
2026-04-06	19.6300	21.3200	18.7200	19.5000	+11.429%	150	3,369	-99.949%
2026-04-02	11.7500	17.7500	11.7500	17.5000	+35.449%	154	3,360	-99.943%
2026-04-01	13.9600	15.0500	12.9200	12.9200	+3.775%	80	3,360	-99.923%
2026-03-31	9.7900	12.7500	9.7900	12.4500	+40.203%	51	3,309	-99.920%
2026-03-30	10.5000	10.6500	8.2400	8.8800	-21.416%	2,762	3,302	-99.887%
2026-03-27	15.0000	15.0000	11.3000	11.3000	-28.254%	46	677	-99.912%
2026-03-26	17.0000	17.0000	15.7500	15.7500	-21.211%	104	655	-99.937%
2026-03-25	17.3000	21.0000	17.3000	19.9900	+33.267%	75	553	-99.950%
2026-03-24	16.0000	16.0000	13.0900	15.0000	-7.975%	23	595	-99.933%
2026-03-23	16.0000	16.3000	15.9500	16.3000	+7.237%	14	591	-99.939%
2026-03-20	19.9500	19.9500	15.2000	15.2000	-23.116%	13	580	-99.934%
2026-03-19	17.8000	19.7700	17.6500	19.7700	+3.671%	20	576	-99.949%
2026-03-18	20.2500	20.2500	18.1500	19.0700	-4.650%	9	564	-99.948%
2026-03-17	18.0000	20.9500	18.0000	20.0000	+26.183%	21	562	-99.950%
2026-03-16	16.2500	16.5000	15.3600	15.8500	-15.915%	10	573	-99.937%
2026-03-13	18.5400	18.8500	18.5400	18.8500	+13.486%	6	565	-99.947%
2026-03-12	15.9500	17.7900	14.9800	16.6100	-1.832%	29	564	-99.940%
2026-03-11	18.2300	19.1500	16.4500	16.9200	-5.843%	315	552	-99.941%
2026-03-10	17.9500	17.9700	17.9500	17.9700	+1.012%	2	778	-99.944%
2026-03-09	18.5000	18.5000	17.3900	17.7900	-11.050%	4	777	-99.944%
2026-03-06	23.1800	23.2000	20.0000	20.0000	-5.749%	77	777	-99.950%
2026-03-05	25.1000	25.1000	19.5000	21.2200	-24.052%	324	722	-99.953%
2026-03-04	25.5000	28.6200	24.8800	27.9400	+29.953%	55	429	-99.964%
2026-03-03	17.4200	23.7300	17.4200	21.5000	+32.716%	168	422	-99.953%
2026-03-02	14.8500	16.2500	14.3900	16.2000	+24.615%	112	439	-99.938%
2026-02-27	13.5000	13.5500	12.7400	13.0000	-23.888%	24	408	-99.923%
2026-02-26	15.9700	17.2100	15.9700	17.0800	+7.692%	10	394	-99.941%
2026-02-25	18.0000	18.1600	15.8600	15.8600	-3.704%	108	362	-99.937%
2026-02-24	16.2900	16.8200	16.2900	16.4700	-0.783%	34	362	-99.939%
2026-02-23	14.0000	17.1000	14.0000	16.6000	+16.655%	29	328	-99.940%
2026-02-20	15.0000	15.4500	14.2300	14.2300	-16.294%	30	301	-99.930%
2026-02-19	16.0300	17.0000	16.0300	17.0000	-5.556%	2	302	-99.941%
2026-02-18	18.0000	18.0000	18.0000	18.0000	+3.746%	2	302	-99.944%
2026-02-17	16.1400	17.3500	16.1400	17.3500	+5.024%	12	302	-99.942%
2026-02-13	18.0500	18.0500	15.9300	16.5200	-4.509%	19	309	-99.939%
2026-02-12	20.0000	20.0000	17.3000	17.3000	-34.470%	25	309	-99.942%
2026-02-11	25.7500	26.4000	25.7500	26.4000	+2.049%	14	295	-99.962%
2026-02-10	26.2900	26.2900	25.8700	25.8700	-8.230%	3	285	-99.961%
2026-02-09	29.5400	31.6600	28.1900	28.1900	-9.211%	21	282	-99.965%
2026-02-06	28.4400	31.0500	25.8100	31.0500	+25.709%	40	279	-99.968%
2026-02-05	27.6000	27.6000	24.7000	24.7000	-20.297%	56	266	-99.960%
2026-02-04	35.5900	35.5900	27.2500	30.9900	-0.193%	110	286	-99.968%
2026-02-02	31.4900	32.7000	31.0000	31.0500	-10.130%	324	230	-99.968%
2026-01-30	36.4800	36.4800	34.5500	34.5500	-13.883%	2	184	-99.971%
2026-01-29	40.1200	40.1200	40.1200	40.1200	-6.698%	1	185	-99.975%
2026-01-28	39.7000	43.0000	38.2000	43.0000	+22.333%	3	185	-99.977%
2026-01-27	35.1500	35.1500	35.1500	35.1500	+11.943%	7	186	-99.972%
2026-01-26	31.5400	31.5700	31.2400	31.4000	-14.974%	25	193	-99.968%
2026-01-23	39.5000	39.5000	36.9000	36.9300	-10.037%	14	203	-99.973%
2026-01-22	34.8000	41.0500	33.0000	41.0500	+31.276%	42	191	-99.976%
2026-01-21	30.2000	31.7700	27.8000	31.2700	-23.732%	152	228	-99.968%
2026-01-20	38.0000	41.0000	38.0000	41.0000	+3.275%	3	124	-99.976%
2026-01-16	32.7100	42.7000	32.7100	39.7000	+33.311%	50	138	-99.975%
2026-01-15	25.1800	31.0000	25.1800	29.7800	+19.120%	11	138	-99.966%
2026-01-14	23.3500	25.0000	22.9000	25.0000	0.000%	7	138	-99.960%
2026-01-13	26.1800	26.5300	25.0000	25.0000	-6.890%	9	139	-99.960%
2026-01-12	29.8000	29.8000	26.0200	26.8500	-7.890%	49	136	-99.963%
2026-01-09	25.0000	29.4300	25.0000	29.1500	+20.008%	22	89	-99.966%
2026-01-08	24.0000	24.3800	22.8500	24.2900	+13.187%	55	92	-99.959%
2026-01-07	25.5600	27.0000	21.2500	21.4600	-24.357%	37	91	-99.953%
2026-01-06	26.0800	28.3700	25.1800	28.3700	+15.232%	13	58	-99.965%
2026-01-05	21.7800	24.6200	20.5500	24.6200	0.000%	62	46	-99.959%

.dark-mode .rqcdVv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqcdVv{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717C100ASTS Jul 17 2026 100.00 Call (ASTS260717C00100000)option OPRA

ASTS20260717C100
ASTS Jul 17 2026 100.00 Call (ASTS260717C00100000)
option OPRA