Dark

ASTS20260717C110
ASTS Jul 17 2026 110.00 Call (ASTS260717C00110000)
option OPRA

EOD

Jul 15, 2026

0.01000.000%(0.0000)362

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0100	0.0100	0.0100	0.0100	0.000%	362	6,665	0.000%
2026-07-14	0.1600	0.1600	0.0100	0.0100	-50.000%	180	6,986	0.000%
2026-07-13	0.0500	0.0600	0.0200	0.0200	-50.000%	294	7,058	-50.000%
2026-07-10	0.1000	0.1000	0.0200	0.0400	-66.667%	543	7,243	-75.000%
2026-07-09	0.3500	0.4100	0.0700	0.1200	-36.842%	1,424	7,212	-91.667%
2026-07-08	0.2800	0.3900	0.1700	0.1900	-34.483%	201	7,681	-94.737%
2026-07-07	0.6000	0.6000	0.2600	0.2900	-58.571%	2,106	7,660	-96.552%
2026-07-06	1.5200	1.7000	0.7000	0.7000	-54.839%	2,083	7,925	-98.571%
2026-07-02	1.8300	2.5000	1.1600	1.5500	-9.357%	561	8,718	-99.355%
2026-07-01	2.1200	3.0000	1.5000	1.7100	-31.600%	1,647	8,718	-99.415%
2026-06-30	1.4400	2.8800	1.4400	2.5000	+4.167%	1,139	8,310	-99.600%
2026-06-29	1.0800	2.4000	0.8500	2.4000	+287.097%	2,788	7,999	-99.583%
2026-06-26	0.3800	0.7500	0.3800	0.6200	+63.158%	1,150	6,913	-98.387%
2026-06-25	0.7200	0.7200	0.3200	0.3800	-36.667%	704	6,413	-97.368%
2026-06-24	0.8000	0.8100	0.5500	0.6000	-40.000%	3,269	6,635	-98.333%
2026-06-23	1.0000	1.7000	1.0000	1.0000	-13.043%	709	6,930	-99.000%
2026-06-22	1.5600	1.7600	1.0100	1.1500	-46.262%	1,139	6,671	-99.130%
2026-06-18	3.5500	3.6000	1.8200	2.1400	-40.556%	1,618	6,806	-99.533%
2026-06-17	4.0500	5.0000	3.4000	3.6000	+5.263%	900	6,806	-99.722%
2026-06-16	4.5000	5.5000	3.4000	3.4200	-33.333%	1,271	6,934	-99.708%
2026-06-15	5.3000	5.7900	4.0500	5.1300	+11.522%	692	7,046	-99.805%
2026-06-12	10.5500	10.5500	4.5500	4.6000	-57.368%	2,234	7,117	-99.783%
2026-06-11	6.4500	11.0500	6.3000	10.7900	+73.752%	685	6,884	-99.907%
2026-06-10	6.7600	8.2400	6.1800	6.2100	-8.676%	325	6,838	-99.839%
2026-06-09	9.8500	11.4700	5.9500	6.8000	-14.250%	1,276	6,747	-99.853%
2026-06-08	10.4000	10.4000	7.4000	7.9300	-14.731%	440	6,340	-99.874%
2026-06-05	14.2800	14.5000	8.3400	9.3000	-43.636%	1,508	6,327	-99.892%
2026-06-04	15.4000	18.9600	14.5000	16.5000	-3.678%	254	6,069	-99.939%
2026-06-03	20.5500	20.5500	16.1500	17.1300	-27.843%	455	6,061	-99.942%
2026-06-02	18.5000	24.0900	18.5000	23.7400	+43.098%	469	6,038	-99.958%
2026-06-01	18.9000	20.5000	14.1000	16.5900	-23.372%	871	5,990	-99.940%
2026-05-29	20.1500	22.8100	17.4000	21.6500	-37.064%	1,681	5,667	-99.954%
2026-05-28	31.3500	34.4000	27.1900	34.4000	+6.667%	182	4,845	-99.971%
2026-05-27	28.8200	33.1600	24.0000	32.2500	+30.461%	683	4,852	-99.969%
2026-05-26	20.1500	30.5000	19.6500	24.7200	+49.546%	923	5,012	-99.960%
2026-05-22	12.4000	17.5000	12.4000	16.5300	+40.561%	1,002	5,141	-99.940%
2026-05-21	9.8900	12.8500	9.0000	11.7600	+19.878%	480	5,047	-99.915%
2026-05-20	9.5400	11.5000	9.2000	9.8100	+1.030%	168	5,047	-99.898%
2026-05-19	8.4000	10.8500	6.7800	9.7100	+1.146%	769	3,877	-99.897%
2026-05-18	9.9000	10.9700	7.8500	9.6000	+16.364%	777	3,877	-99.896%
2026-05-15	5.9000	9.0500	5.7000	8.2500	+6.314%	261	3,877	-99.879%
2026-05-14	5.5500	8.0400	5.2000	7.7600	+55.511%	329	3,810	-99.871%
2026-05-13	4.4500	5.7500	4.4000	4.9900	+1.629%	335	3,857	-99.800%
2026-05-12	5.7500	7.4000	3.9000	4.9100	-47.487%	567	3,857	-99.796%
2026-05-11	6.1500	10.4300	6.1500	9.3500	+58.475%	438	3,857	-99.893%
2026-05-08	3.6000	5.9000	3.6000	5.9000	+77.177%	217	3,577	-99.831%
2026-05-07	3.9000	4.7000	3.3000	3.3300	-22.014%	94	3,418	-99.700%
2026-05-06	3.7300	4.4000	3.7300	4.2700	+52.500%	137	3,363	-99.766%
2026-05-05	3.0000	3.0000	2.7000	2.8000	-15.152%	185	3,344	-99.643%
2026-05-04	3.5500	3.8500	3.1000	3.3000	-23.256%	179	3,330	-99.697%
2026-05-01	4.7000	4.7000	4.0500	4.3000	-11.340%	50	3,287	-99.767%
2026-04-30	4.2000	4.9500	4.2000	4.8500	+22.785%	29	3,287	-99.794%
2026-04-29	4.3000	4.3000	3.5000	3.9500	-10.227%	302	3,283	-99.747%
2026-04-28	5.5000	5.7000	4.2000	4.4000	-26.667%	339	3,235	-99.773%
2026-04-27	5.5600	6.0600	5.2000	6.0000	+3.448%	93	3,136	-99.833%
2026-04-24	5.9000	6.5000	5.8000	5.8000	-12.651%	233	3,110	-99.828%
2026-04-23	7.5000	7.6000	6.2800	6.6400	-26.467%	70	3,116	-99.849%
2026-04-22	9.7000	10.5000	8.7500	9.0300	+17.273%	60	3,091	-99.889%
2026-04-21	9.3000	9.5000	7.6000	7.7000	-3.145%	59	3,101	-99.870%
2026-04-20	5.9000	7.9500	5.0000	7.9500	-20.500%	306	3,101	-99.874%
2026-04-17	10.9000	11.7400	9.6000	10.0000	-16.318%	68	3,015	-99.900%
2026-04-16	11.2000	12.0200	10.6200	11.9500	+11.996%	118	2,993	-99.916%
2026-04-15	10.5400	10.9000	9.0000	10.6700	-3.000%	199	2,953	-99.906%
2026-04-14	18.6000	19.0000	11.0000	11.0000	-31.250%	291	2,902	-99.909%
2026-04-13	14.0300	17.0000	14.0300	16.0000	+13.074%	56	3,003	-99.938%
2026-04-10	13.6100	15.5000	13.5000	14.1500	+13.655%	145	3,010	-99.929%
2026-04-09	14.0900	15.6000	12.4500	12.4500	-15.935%	51	2,896	-99.920%
2026-04-08	20.0500	20.0500	14.8000	14.8100	+5.185%	88	2,874	-99.932%
2026-04-07	14.2500	14.2500	13.1400	14.0800	-8.867%	28	2,885	-99.929%
2026-04-06	15.1300	17.1000	15.1300	15.4500	+7.741%	65	2,879	-99.935%
2026-04-02	9.6500	14.4500	9.6500	14.3400	+36.571%	79	2,852	-99.930%
2026-04-01	12.0000	12.0000	10.0400	10.5000	+6.061%	67	2,852	-99.905%
2026-03-31	8.6000	10.0600	8.1000	9.9000	+38.462%	116	2,811	-99.899%
2026-03-30	8.1300	8.5600	6.5500	7.1500	-21.429%	2,783	2,767	-99.860%
2026-03-27	12.0000	12.0000	9.1000	9.1000	-29.128%	102	450	-99.890%
2026-03-26	16.4000	16.4000	12.8400	12.8400	-20.545%	55	389	-99.922%
2026-03-25	16.4300	16.4300	16.1600	16.1600	+25.271%	17	383	-99.938%
2026-03-24	11.0000	12.9000	10.7000	12.9000	+0.389%	32	398	-99.922%
2026-03-23	13.3500	13.3500	12.7500	12.8500	+3.047%	4	404	-99.922%
2026-03-20	16.1400	16.1400	12.4700	12.4700	-5.530%	15	403	-99.920%
2026-03-19	13.2000	13.2000	13.2000	13.2000	-14.563%	1	393	-99.924%
2026-03-18	15.4500	15.4500	15.4500	15.4500	-5.562%	5	392	-99.935%
2026-03-17	15.5000	17.5500	15.5000	16.3600	+37.018%	82	387	-99.939%
2026-03-16	12.5500	12.5500	11.9400	11.9400	-5.910%	5	369	-99.916%
2026-03-13	14.0000	14.0000	12.6900	12.6900	-11.134%	72	364	-99.921%
2026-03-12	12.8000	14.2800	12.8000	14.2800	-12.123%	6	298	-99.930%
2026-03-11	16.2500	16.2500	16.2500	16.2500	+4.167%	1	292	-99.938%
2026-03-10	16.5000	16.5000	15.5000	15.6000	-3.704%	68	291	-99.936%
2026-03-09	15.1300	16.2000	15.1300	16.2000	-12.997%	8	223	-99.938%
2026-03-06	17.0000	19.6000	17.0000	18.6200	+6.400%	13	221	-99.946%
2026-03-05	21.0000	21.0000	17.1000	17.5000	-27.536%	14	219	-99.943%
2026-03-04	21.7700	25.0000	21.6000	24.1500	+36.133%	48	228	-99.959%
2026-03-03	14.9500	20.1000	14.9500	17.7400	+36.252%	14	194	-99.944%
2026-03-02	11.4000	13.0200	11.4000	13.0200	+13.217%	13	193	-99.923%
2026-02-27	12.6500	12.6500	10.6700	11.5000	-12.548%	6	181	-99.913%
2026-02-26	13.1500	13.1500	13.1500	13.1500	-3.592%	3	180	-99.924%
2026-02-25	15.1000	15.1000	13.6400	13.6400	-4.281%	3	175	-99.927%
2026-02-24	14.1000	14.2500	14.0400	14.2500	-0.210%	8	175	-99.930%
2026-02-23	12.6000	14.2800	12.6000	14.2800	+16.571%	12	170	-99.930%
2026-02-20	15.0000	15.0000	12.2500	12.2500	-14.156%	7	162	-99.918%
2026-02-19	14.2700	14.2700	14.2700	14.2700	-1.586%	5	157	-99.930%
2026-02-18	14.5000	14.5000	14.5000	14.5000	+16.000%	2	152	-99.931%
2026-02-17	13.1500	13.1500	12.5000	12.5000	-12.709%	2	152	-99.920%
2026-02-13	14.7100	14.7100	14.3200	14.3200	+2.286%	2	151	-99.930%
2026-02-12	16.9700	16.9700	14.0000	14.0000	-41.667%	13	151	-99.929%
2026-02-10	23.8000	24.0000	23.8000	24.0000	-9.605%	2	147	-99.958%
2026-02-09	28.0000	29.1000	26.5500	26.5500	+0.492%	42	146	-99.962%
2026-02-06	23.7700	26.4200	23.7700	26.4200	+17.894%	20	167	-99.962%
2026-02-05	24.5000	24.5000	22.4100	22.4100	-10.144%	5	167	-99.955%
2026-02-04	32.1800	32.1800	24.6000	24.9400	-22.810%	50	169	-99.960%
2026-02-03	29.0000	33.0000	29.0000	32.3100	+19.049%	4	136	-99.969%
2026-02-02	27.1400	27.1400	27.1400	27.1400	-12.761%	1	135	-99.963%
2026-01-30	41.6000	42.0000	31.0000	31.1100	-8.500%	24	135	-99.968%
2026-01-29	34.6500	34.6500	34.0000	34.0000	-11.917%	15	144	-99.971%
2026-01-28	32.7500	39.4300	32.7500	38.6000	+22.540%	40	129	-99.974%
2026-01-27	26.8500	31.5000	26.8500	31.5000	+16.883%	4	134	-99.968%
2026-01-26	30.0000	30.0000	26.9500	26.9500	-19.142%	3	134	-99.963%
2026-01-23	34.6800	34.7000	33.3300	33.3300	-5.847%	6	131	-99.970%
2026-01-22	30.5000	35.4000	30.0300	35.4000	+29.386%	3	129	-99.972%
2026-01-21	30.0000	31.0000	27.3600	27.3600	-23.361%	7	127	-99.963%
2026-01-20	33.3300	36.7600	33.3300	35.7000	-0.056%	14	121	-99.972%
2026-01-16	32.5000	38.9300	32.5000	35.7200	+33.383%	87	39	-99.972%
2026-01-15	24.0000	26.7800	24.0000	26.7800	+15.183%	9	39	-99.963%
2026-01-13	24.4000	24.4000	23.2500	23.2500	-11.932%	3	38	-99.957%
2026-01-09	26.0000	26.4000	26.0000	26.4000	+34.488%	3	35	-99.962%
2026-01-07	22.4800	23.7800	19.6300	19.6300	-20.623%	34	36	-99.949%
2026-01-06	24.7300	24.7300	24.7300	24.7300	+12.053%	2	4	-99.960%
2026-01-05	21.6700	22.1400	21.6700	22.0700	0.000%	5	3	-99.955%

.dark-mode .vCgSvR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCgSvR{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717C110ASTS Jul 17 2026 110.00 Call (ASTS260717C00110000)option OPRA

ASTS20260717C110
ASTS Jul 17 2026 110.00 Call (ASTS260717C00110000)
option OPRA