Dark

ASTS20260717C115
ASTS Jul 17 2026 115.00 Call (ASTS260717C00115000)
option OPRA

EOD

Jul 16, 2026

0.0100-83.333%(-0.0500)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0100	0.0100	0.0100	0.0100	-83.333%	26	2,976	0.000%
2026-07-15	0.0100	0.0600	0.0100	0.0600	+200.000%	25	2,977	-83.333%
2026-07-14	0.0500	0.0500	0.0200	0.0200	+100.000%	6	2,999	-50.000%
2026-07-13	0.0400	0.0400	0.0100	0.0100	-75.000%	52	2,999	0.000%
2026-07-10	0.0100	0.0500	0.0100	0.0400	-63.636%	101	3,004	-75.000%
2026-07-09	0.1400	0.1400	0.0500	0.1100	-15.385%	275	2,986	-90.909%
2026-07-08	0.2300	0.3000	0.1300	0.1300	-40.909%	390	2,949	-92.308%
2026-07-07	0.4600	0.4900	0.2200	0.2200	-56.863%	387	2,931	-95.455%
2026-07-06	1.0900	1.0900	0.5000	0.5100	-54.464%	529	3,009	-98.039%
2026-07-02	1.5500	1.8700	0.8700	1.1200	-13.846%	1,204	4,366	-99.107%
2026-07-01	1.7000	2.3200	1.2000	1.3000	-35.323%	546	4,366	-99.231%
2026-06-30	1.4600	2.2600	1.3100	2.0100	+12.921%	421	4,405	-99.502%
2026-06-29	0.9000	1.8000	0.6900	1.7800	+304.545%	226	4,326	-99.438%
2026-06-26	0.3300	0.6000	0.3300	0.4400	+37.500%	120	4,370	-97.727%
2026-06-25	0.3500	0.4100	0.2900	0.3200	-21.951%	529	4,363	-96.875%
2026-06-24	0.6800	0.6800	0.4000	0.4100	-48.750%	438	4,414	-97.561%
2026-06-23	1.0000	1.4100	0.7400	0.8000	-14.894%	337	4,433	-98.750%
2026-06-22	1.2500	1.3400	0.8300	0.9400	-41.250%	1,058	4,438	-98.936%
2026-06-18	2.4900	2.4900	1.4800	1.6000	-47.541%	257	4,571	-99.375%
2026-06-17	3.1600	4.2500	2.8100	3.0500	+7.018%	744	4,571	-99.672%
2026-06-16	4.0000	4.5000	2.7900	2.8500	-35.811%	266	4,114	-99.649%
2026-06-15	4.5500	4.8000	3.4500	4.4400	+11.000%	429	3,957	-99.775%
2026-06-12	8.4900	8.4900	3.8100	4.0000	-57.401%	499	3,905	-99.750%
2026-06-11	6.2000	9.6800	6.1400	9.3900	+73.889%	144	3,671	-99.894%
2026-06-10	5.2500	7.1500	5.2500	5.4000	-8.475%	122	3,632	-99.815%
2026-06-09	9.0000	10.2800	5.1000	5.9000	-14.493%	333	3,601	-99.831%
2026-06-08	8.8500	8.8500	6.2800	6.9000	-16.867%	265	3,632	-99.855%
2026-06-05	14.3000	14.3000	7.2000	8.3000	-41.754%	1,545	3,668	-99.880%
2026-06-04	12.4300	17.1000	11.7400	14.2500	-6.557%	521	2,757	-99.930%
2026-06-03	18.6000	18.8500	14.4500	15.2500	-28.404%	256	2,454	-99.934%
2026-06-02	16.9500	21.8600	16.9500	21.3000	+43.338%	1,475	2,395	-99.953%
2026-06-01	17.3700	17.4100	12.6800	14.8600	-23.951%	372	1,435	-99.933%
2026-05-29	17.7400	20.8000	15.7000	19.5400	-38.067%	1,180	1,418	-99.949%
2026-05-28	28.9000	31.5500	24.1500	31.5500	+6.050%	77	1,287	-99.968%
2026-05-27	23.4000	30.0800	22.3500	29.7500	+32.222%	275	1,315	-99.966%
2026-05-26	17.7500	27.3500	17.7500	22.5000	+53.061%	820	1,264	-99.956%
2026-05-22	11.5000	15.6800	10.6500	14.7000	+42.996%	339	1,286	-99.932%
2026-05-21	9.1100	11.2800	8.7000	10.2800	+18.707%	95	1,277	-99.903%
2026-05-20	8.5000	10.2000	8.4000	8.6600	-4.097%	122	1,277	-99.885%
2026-05-19	7.1500	9.5500	5.8500	9.0300	+6.235%	47	1,295	-99.889%
2026-05-18	9.0000	9.9000	7.1500	8.5000	+16.438%	97	1,295	-99.882%
2026-05-15	5.6000	7.8800	5.0000	7.3000	+3.399%	235	1,295	-99.863%
2026-05-14	5.2500	7.0600	5.0000	7.0600	+45.567%	117	1,250	-99.858%
2026-05-13	4.1500	4.8500	4.1000	4.8500	+15.476%	16	1,266	-99.794%
2026-05-12	5.2100	5.3300	3.4500	4.2000	-51.220%	207	1,266	-99.762%
2026-05-11	6.2500	9.4200	6.1500	8.6100	+55.135%	256	1,266	-99.884%
2026-05-08	3.6200	5.5500	3.6000	5.5500	+88.136%	76	1,207	-99.820%
2026-05-07	4.3000	4.4000	2.9500	2.9500	-20.270%	37	1,206	-99.661%
2026-05-06	3.0000	3.9500	3.0000	3.7000	+54.167%	54	1,201	-99.730%
2026-05-05	2.5400	2.5400	2.3000	2.4000	-14.286%	92	1,173	-99.583%
2026-05-04	2.9200	2.9200	2.8000	2.8000	-21.127%	14	1,224	-99.643%
2026-05-01	3.7900	3.7900	3.5500	3.5500	-16.076%	10	1,220	-99.718%
2026-04-30	4.0300	4.3000	3.8500	4.2300	+22.609%	21	1,220	-99.764%
2026-04-29	3.6000	3.8000	3.0000	3.4500	-13.750%	49	1,221	-99.710%
2026-04-28	4.6500	4.8500	4.0000	4.0000	-24.528%	26	1,233	-99.750%
2026-04-27	4.4000	5.3000	4.4000	5.3000	-0.935%	8	1,230	-99.811%
2026-04-24	5.3500	5.6600	5.1000	5.3500	-8.859%	33	1,231	-99.813%
2026-04-23	6.6500	7.2000	5.6000	5.8700	-26.625%	1,048	1,244	-99.830%
2026-04-22	9.2100	9.2100	7.8000	8.0000	+15.942%	1,079	1,374	-99.875%
2026-04-21	7.9500	7.9500	6.7800	6.9000	-1.429%	29	369	-99.855%
2026-04-20	5.0000	7.1400	5.0000	7.0000	-18.981%	82	369	-99.857%
2026-04-17	10.5000	10.5000	8.5000	8.6400	-18.336%	77	353	-99.884%
2026-04-16	9.8500	11.0000	9.5000	10.5800	+9.637%	39	309	-99.905%
2026-04-15	9.5000	9.6500	8.4600	9.6500	-3.500%	24	302	-99.896%
2026-04-14	12.4000	13.0000	10.0000	10.0000	-34.853%	89	279	-99.900%
2026-04-13	14.6000	15.3500	14.4000	15.3500	+21.152%	14	260	-99.935%
2026-04-10	14.6000	14.6000	11.6000	12.6700	+10.078%	61	258	-99.921%
2026-04-09	14.5000	14.5000	11.5000	11.5100	-18.600%	13	230	-99.913%
2026-04-08	15.0000	15.0500	13.8000	14.1400	+13.483%	37	230	-99.929%
2026-04-07	12.4600	12.4600	12.4600	12.4600	-14.423%	2	227	-99.920%
2026-04-06	15.2700	15.5200	14.5600	14.5600	+27.831%	78	225	-99.931%
2026-04-02	12.3900	12.3900	11.3900	11.3900	+4.495%	3	146	-99.912%
2026-04-01	10.8000	10.9500	10.8000	10.9000	+46.703%	9	146	-99.908%
2026-03-31	7.4300	7.4300	7.4300	7.4300	+19.839%	1	138	-99.865%
2026-03-30	7.2700	7.2700	6.2000	6.2000	-26.800%	2	137	-99.839%
2026-03-27	10.6500	10.6500	8.4700	8.4700	-41.586%	9	135	-99.882%
2026-03-26	14.4500	14.5000	14.4500	14.5000	-4.290%	91	130	-99.931%
2026-03-25	15.1500	15.1500	15.1500	15.1500	+26.991%	90	157	-99.934%
2026-03-23	11.9300	11.9300	11.9300	11.9300	-18.954%	3	111	-99.916%
2026-03-20	14.2100	14.7200	14.2100	14.7200	+13.231%	8	111	-99.932%
2026-03-19	13.0000	13.0000	13.0000	13.0000	-9.722%	3	106	-99.923%
2026-03-17	14.4000	14.4000	14.4000	14.4000	+20.000%	1	106	-99.931%
2026-03-13	12.0000	12.0000	12.0000	12.0000	-5.808%	1	106	-99.917%
2026-03-11	14.7800	14.7800	12.7400	12.7400	-12.138%	3	107	-99.922%
2026-03-10	14.4400	14.5000	14.4400	14.5000	+2.473%	11	109	-99.931%
2026-03-09	14.1500	14.1500	14.1500	14.1500	-23.884%	2	100	-99.929%
2026-03-06	19.8800	19.8800	18.5900	18.5900	-2.415%	3	101	-99.946%
2026-03-05	19.0500	19.0500	19.0500	19.0500	-17.461%	1	100	-99.948%
2026-03-04	21.2300	23.0800	20.7600	23.0800	+80.313%	29	100	-99.957%
2026-02-24	11.0000	12.8000	11.0000	12.8000	-2.883%	8	96	-99.922%
2026-02-23	11.9600	13.1800	11.9600	13.1800	+12.170%	13	100	-99.924%
2026-02-20	12.0000	12.0000	11.7500	11.7500	-10.985%	2	89	-99.915%
2026-02-19	13.3000	13.3000	12.8200	13.2000	+0.995%	10	89	-99.924%
2026-02-18	13.8400	13.8400	13.0700	13.0700	-11.088%	7	84	-99.923%
2026-02-12	15.1000	15.1000	13.9400	14.7000	-31.944%	15	84	-99.932%
2026-02-10	21.6000	21.6000	21.6000	21.6000	-12.903%	1	89	-99.954%
2026-02-06	21.7800	24.8000	21.7800	24.8000	+12.727%	9	88	-99.960%
2026-02-05	21.7800	22.0000	21.7800	22.0000	-11.824%	31	87	-99.955%
2026-02-04	28.0000	28.0000	22.4500	24.9500	-21.909%	87	77	-99.960%
2026-02-03	31.9300	31.9500	31.9300	31.9500	+18.553%	10	42	-99.969%
2026-02-02	26.7700	26.9500	26.7700	26.9500	-5.272%	5	50	-99.963%
2026-01-30	30.6000	30.6000	28.4500	28.4500	-18.714%	11	47	-99.965%
2026-01-29	35.0000	35.0000	35.0000	35.0000	-5.559%	1	47	-99.971%
2026-01-28	31.7500	37.6100	31.7500	37.0600	+36.753%	11	48	-99.973%
2026-01-27	26.1000	27.1000	26.1000	27.1000	-2.693%	20	45	-99.963%
2026-01-26	31.5000	31.5000	27.8500	27.8500	-12.696%	17	35	-99.964%
2026-01-23	32.9500	34.5000	31.9000	31.9000	-1.846%	6	27	-99.969%
2026-01-22	28.7700	32.5000	28.7700	32.5000	+36.555%	3	22	-99.969%
2026-01-21	29.2400	29.2400	23.8000	23.8000	-29.565%	7	24	-99.958%
2026-01-20	32.8000	33.7900	32.8000	33.7900	-1.516%	23	23	-99.970%
2026-01-16	28.9800	36.6600	28.9800	34.3100	+48.850%	51	5	-99.971%
2026-01-09	23.0500	23.0500	23.0500	23.0500	+20.052%	1	5	-99.957%
2026-01-08	19.2000	19.2000	19.2000	19.2000	+5.263%	1	5	-99.948%
2026-01-07	20.8500	20.8500	18.2400	18.2400	-6.748%	2	5	-99.945%
2026-01-05	19.8500	20.0700	19.5100	19.5600	0.000%	5	4	-99.949%

.dark-mode .q1JPNS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1JPNS{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717C115ASTS Jul 17 2026 115.00 Call (ASTS260717C00115000)option OPRA

ASTS20260717C115
ASTS Jul 17 2026 115.00 Call (ASTS260717C00115000)
option OPRA