Dark

ASTS20260717C105
ASTS Jul 17 2026 105.00 Call (ASTS260717C00105000)
option OPRA

EOD

Jul 16, 2026

0.01000.000%(0.0000)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0100	0.0100	0.0100	0.0100	0.000%	61	6,071	0.000%
2026-07-15	0.0200	0.0200	0.0100	0.0100	0.000%	65	6,075	0.000%
2026-07-14	0.1300	0.1300	0.0100	0.0100	-50.000%	93	6,128	0.000%
2026-07-13	0.0800	0.0800	0.0200	0.0200	-84.615%	176	6,158	-50.000%
2026-07-10	0.1000	0.1600	0.0700	0.1300	-27.778%	1,823	6,239	-92.308%
2026-07-09	0.2200	0.3000	0.1200	0.1800	-40.000%	157	4,902	-94.444%
2026-07-08	0.4000	0.5300	0.2600	0.3000	-26.829%	125	4,979	-96.667%
2026-07-07	0.7300	0.7800	0.3800	0.4100	-58.163%	301	4,989	-97.561%
2026-07-06	2.1400	2.2000	0.9800	0.9800	-53.333%	333	4,905	-98.980%
2026-07-02	2.4700	3.3500	1.6200	2.1000	-12.500%	545	5,022	-99.524%
2026-07-01	3.2000	4.0000	1.9400	2.4000	-25.000%	818	5,022	-99.583%
2026-06-30	3.0000	3.8500	2.2400	3.2000	+6.667%	1,132	4,987	-99.688%
2026-06-29	1.4400	3.0500	0.7000	3.0000	+284.615%	3,029	4,882	-99.667%
2026-06-26	0.5300	0.9300	0.4700	0.7800	+62.500%	1,083	6,252	-98.718%
2026-06-25	0.7000	0.8000	0.4500	0.4800	-36.842%	2,178	6,394	-97.917%
2026-06-24	1.5000	1.5000	0.7000	0.7600	-42.857%	1,088	5,634	-98.684%
2026-06-23	1.4400	2.0800	1.1900	1.3300	-10.135%	406	4,888	-99.248%
2026-06-22	2.3900	2.3900	1.2300	1.4800	-45.588%	830	4,702	-99.324%
2026-06-18	4.4000	4.4000	2.2600	2.7200	-40.220%	1,840	3,623	-99.632%
2026-06-17	4.8100	5.9000	4.1000	4.5500	+9.639%	2,343	3,623	-99.780%
2026-06-16	5.5900	6.7500	4.0500	4.1500	-32.520%	936	3,736	-99.759%
2026-06-15	6.2000	6.8000	4.8000	6.1500	+16.038%	1,161	3,150	-99.837%
2026-06-12	11.6500	12.0000	5.3000	5.3000	-55.833%	563	2,860	-99.811%
2026-06-11	8.7000	12.6500	8.6000	12.0000	+65.517%	223	2,729	-99.917%
2026-06-10	7.5000	9.7700	7.2500	7.2500	-7.643%	127	2,701	-99.862%
2026-06-09	11.2500	13.7000	6.9000	7.8500	-16.489%	340	2,699	-99.873%
2026-06-08	11.4200	11.4200	8.6300	9.4000	-14.155%	320	2,554	-99.894%
2026-06-05	16.4700	16.4700	9.3000	10.9500	-42.820%	1,089	2,620	-99.909%
2026-06-04	17.1400	20.8000	15.0000	19.1500	-0.519%	93	2,017	-99.948%
2026-06-03	22.7900	22.7900	18.3000	19.2500	-26.611%	96	2,023	-99.948%
2026-06-02	21.6000	26.5500	21.6000	26.2300	+41.860%	127	1,980	-99.962%
2026-06-01	20.7600	21.6900	15.9500	18.4900	-22.344%	434	2,038	-99.946%
2026-05-29	21.4500	25.0000	19.5500	23.8100	-36.132%	200	1,934	-99.958%
2026-05-28	32.9300	37.2800	30.3600	37.2800	+5.759%	19	1,873	-99.973%
2026-05-27	26.6500	35.2600	26.6500	35.2500	+29.121%	103	1,883	-99.972%
2026-05-26	22.5500	33.2500	22.5500	27.3000	+49.589%	454	1,908	-99.963%
2026-05-22	14.5000	19.7000	14.0500	18.2500	+37.528%	853	1,940	-99.945%
2026-05-21	11.1000	14.4000	10.2000	13.2700	+19.550%	371	2,122	-99.925%
2026-05-20	10.3000	13.0000	10.3000	11.1000	-2.632%	549	2,122	-99.910%
2026-05-19	9.2500	12.1100	8.3000	11.4000	+6.542%	78	1,764	-99.912%
2026-05-18	11.6500	11.6500	8.8200	10.7000	+13.228%	99	1,764	-99.907%
2026-05-15	6.6000	9.6200	6.5000	9.4500	+5.000%	35	1,764	-99.894%
2026-05-14	6.7000	9.0000	6.5600	9.0000	+51.771%	74	1,766	-99.889%
2026-05-13	5.5000	6.6000	5.2500	5.9300	+4.770%	443	1,401	-99.831%
2026-05-12	8.5400	8.5400	4.4500	5.6600	-45.889%	81	1,401	-99.823%
2026-05-11	7.8000	11.4500	7.8000	10.4600	+51.594%	133	1,401	-99.904%
2026-05-08	4.3500	6.9000	4.3500	6.9000	+75.127%	45	1,343	-99.855%
2026-05-07	5.3000	5.3000	3.9400	3.9400	-16.170%	52	1,310	-99.746%
2026-05-06	4.0000	5.0200	4.0000	4.7000	+49.206%	21	1,298	-99.787%
2026-05-05	3.7000	3.7000	3.0500	3.1500	-17.105%	143	1,291	-99.683%
2026-05-04	4.2700	4.2700	3.8000	3.8000	-20.000%	157	1,250	-99.737%
2026-05-01	4.9000	5.1000	4.6000	4.7500	-17.391%	13	1,191	-99.789%
2026-04-30	4.7000	5.7500	4.7000	5.7500	+30.682%	44	1,191	-99.826%
2026-04-29	4.5900	4.5900	4.0800	4.4000	-12.351%	32	1,169	-99.773%
2026-04-28	6.0000	6.0000	5.0200	5.0200	-26.822%	66	1,166	-99.801%
2026-04-27	6.7500	6.8900	6.0000	6.8600	+4.733%	26	1,129	-99.854%
2026-04-24	7.6000	7.6000	6.5500	6.5500	-13.816%	67	1,125	-99.847%
2026-04-23	9.0000	9.1000	7.1200	7.6000	-26.214%	61	1,170	-99.868%
2026-04-22	12.6500	12.6500	10.0600	10.3000	+17.714%	20	1,144	-99.903%
2026-04-21	9.0000	10.6500	8.3500	8.7500	-1.130%	38	1,126	-99.886%
2026-04-20	6.5500	9.0000	6.5500	8.8500	-19.545%	136	1,126	-99.887%
2026-04-17	12.0500	12.4000	10.7500	11.0000	-13.454%	103	1,135	-99.909%
2026-04-16	12.3500	12.8400	12.3500	12.7100	+13.179%	12	1,075	-99.921%
2026-04-15	12.8000	12.8000	10.4800	11.2300	-14.989%	29	1,064	-99.911%
2026-04-14	18.2500	18.2500	12.6100	13.2100	-27.537%	53	1,047	-99.924%
2026-04-13	17.8000	19.0000	17.6800	18.2300	+10.485%	17	1,032	-99.945%
2026-04-10	16.5000	16.5000	16.5000	16.5000	+17.438%	1	1,045	-99.939%
2026-04-09	16.2100	17.0000	14.0500	14.0500	-15.868%	9	1,045	-99.929%
2026-04-08	19.4800	19.4800	15.7500	16.7000	+6.914%	43	1,047	-99.940%
2026-04-07	16.0000	16.0600	14.4900	15.6200	-6.467%	27	1,064	-99.936%
2026-04-06	19.1800	19.1800	16.7000	16.7000	+14.384%	447	1,069	-99.940%
2026-04-02	13.6000	15.5500	12.9500	14.6000	+29.663%	38	827	-99.932%
2026-04-01	12.5700	13.3500	11.2600	11.2600	-1.315%	11	827	-99.911%
2026-03-31	10.0700	11.4200	9.7200	11.4100	+49.150%	389	824	-99.912%
2026-03-30	9.8800	9.8800	7.6500	7.6500	-29.493%	13	470	-99.869%
2026-03-27	13.8000	13.8000	10.8500	10.8500	-30.180%	21	467	-99.908%
2026-03-26	15.5400	15.5400	15.5400	15.5400	-15.082%	1	451	-99.936%
2026-03-25	19.1500	19.3000	18.0000	18.3000	+11.927%	407	451	-99.945%
2026-03-19	15.5600	16.3500	15.5600	16.3500	+3.481%	14	117	-99.939%
2026-03-18	15.8000	15.8000	15.8000	15.8000	-13.425%	2	111	-99.937%
2026-03-17	16.1800	18.2500	16.1800	18.2500	+26.736%	6	113	-99.945%
2026-03-16	14.5000	14.5000	14.4000	14.4000	+1.408%	3	108	-99.931%
2026-03-13	14.5500	14.5500	14.2000	14.2000	-8.150%	2	108	-99.930%
2026-03-12	13.7100	15.6700	13.7100	15.4600	-10.012%	5	107	-99.935%
2026-03-10	17.1800	17.1800	17.1800	17.1800	-3.211%	1	107	-99.942%
2026-03-09	16.6000	17.7500	16.6000	17.7500	-10.714%	2	107	-99.944%
2026-03-06	18.8900	22.0000	18.8900	19.8800	+2.845%	9	108	-99.950%
2026-03-05	23.5000	23.5000	18.4500	19.3300	-26.221%	6	109	-99.948%
2026-03-04	23.6900	26.3900	23.6900	26.2000	+29.575%	27	103	-99.962%
2026-03-03	19.7800	20.2200	19.7800	20.2200	+34.800%	3	79	-99.951%
2026-03-02	14.3600	15.0000	14.3500	15.0000	+25.209%	7	79	-99.933%
2026-02-27	11.9800	11.9800	11.9800	11.9800	-23.694%	1	79	-99.917%
2026-02-23	12.5000	15.9000	12.5000	15.7000	+8.575%	28	78	-99.936%
2026-02-17	14.4600	14.4600	14.4600	14.4600	-7.308%	25	86	-99.931%
2026-02-13	15.6600	15.6600	15.6000	15.6000	-9.513%	2	67	-99.936%
2026-02-12	16.7200	17.2400	16.7200	17.2400	-33.769%	2	67	-99.942%
2026-02-11	26.0300	26.0300	26.0300	26.0300	+8.143%	5	67	-99.962%
2026-02-10	24.4000	24.4000	24.0700	24.0700	-13.167%	4	62	-99.958%
2026-02-09	28.3400	29.4100	27.7200	27.7200	-1.141%	4	65	-99.964%
2026-02-06	28.0400	28.0400	28.0400	28.0400	+17.322%	3	63	-99.964%
2026-02-05	23.9000	23.9000	23.9000	23.9000	-16.170%	1	61	-99.958%
2026-02-04	27.6200	30.5500	26.0000	28.5100	-16.147%	19	61	-99.965%
2026-02-03	34.0000	34.0000	34.0000	34.0000	+17.566%	1	51	-99.971%
2026-02-02	29.0000	32.0000	28.9200	28.9200	-11.560%	11	51	-99.965%
2026-01-30	44.2700	44.2700	32.5400	32.7000	-9.743%	23	50	-99.969%
2026-01-29	36.2300	36.2300	36.2300	36.2300	-14.552%	1	61	-99.972%
2026-01-28	35.2000	42.4000	35.2000	42.4000	+42.044%	8	61	-99.976%
2026-01-27	29.8500	29.8500	29.8500	29.8500	-0.500%	5	60	-99.966%
2026-01-26	31.0000	31.0000	29.6100	30.0000	-21.466%	8	55	-99.967%
2026-01-22	32.7500	38.2000	31.5000	38.2000	+36.429%	6	50	-99.974%
2026-01-21	32.9000	32.9000	26.6000	28.0000	-29.257%	20	49	-99.964%
2026-01-20	39.2100	39.5800	39.2100	39.5800	+4.737%	11	33	-99.975%
2026-01-16	36.9000	39.2700	36.9000	37.7900	+26.812%	6	25	-99.974%
2026-01-15	29.8500	29.8500	29.8000	29.8000	+18.725%	2	25	-99.966%
2026-01-13	27.5200	27.5200	24.3000	25.1000	-5.568%	14	24	-99.960%
2026-01-09	26.5800	26.5800	26.5800	26.5800	+21.648%	1	13	-99.962%
2026-01-08	23.0000	23.0000	21.8500	21.8500	-8.920%	2	14	-99.954%
2026-01-07	24.7200	26.1500	22.5000	23.9900	+2.521%	14	14	-99.958%
2026-01-06	23.4000	23.4000	23.4000	23.4000	0.000%	4	4	-99.957%

.dark-mode .Fhz8nP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fhz8nP{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717C105ASTS Jul 17 2026 105.00 Call (ASTS260717C00105000)option OPRA

ASTS20260717C105
ASTS Jul 17 2026 105.00 Call (ASTS260717C00105000)
option OPRA