Dark

ASTS20260717C120
ASTS Jul 17 2026 120.00 Call (ASTS260717C00120000)
option OPRA

EOD

Jul 15, 2026

0.0200+100.000%(+0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0100	0.0200	0.0100	0.0200	+100.000%	19	14,087	0.000%
2026-07-14	0.0200	0.0200	0.0100	0.0100	0.000%	552	14,101	+100.000%
2026-07-13	0.0400	0.0800	0.0100	0.0100	-75.000%	329	14,034	+100.000%
2026-07-10	0.0900	0.0900	0.0300	0.0400	-33.333%	627	14,017	-50.000%
2026-07-09	0.1400	0.1400	0.0500	0.0600	-53.846%	391	14,178	-66.667%
2026-07-08	0.1600	0.2600	0.1000	0.1300	-13.333%	931	14,264	-84.615%
2026-07-07	0.3300	0.3400	0.1100	0.1500	-59.459%	2,798	13,774	-86.667%
2026-07-06	0.8800	0.9800	0.3500	0.3700	-60.638%	1,281	14,399	-94.595%
2026-07-02	1.0500	1.4500	0.6300	0.9400	-6.000%	2,068	14,341	-97.872%
2026-07-01	1.5100	1.8200	0.8500	1.0000	-34.641%	1,811	14,341	-98.000%
2026-06-30	0.9400	1.7900	0.9400	1.5300	+7.746%	1,705	15,333	-98.693%
2026-06-29	0.5300	1.4300	0.5300	1.4200	+246.341%	4,249	15,914	-98.592%
2026-06-26	0.2700	0.4800	0.2500	0.4100	+64.000%	1,066	16,275	-95.122%
2026-06-25	0.3600	0.3600	0.2500	0.2500	-37.500%	2,831	16,210	-92.000%
2026-06-24	0.5500	0.5500	0.3500	0.4000	-42.029%	1,177	17,140	-95.000%
2026-06-23	0.7200	1.1800	0.6200	0.6900	-11.538%	848	16,337	-97.101%
2026-06-22	1.1500	1.1500	0.6900	0.7800	-45.070%	2,247	16,203	-97.436%
2026-06-18	2.3600	2.5500	1.2100	1.4200	-44.531%	2,965	16,414	-98.592%
2026-06-17	2.8500	3.5000	2.2800	2.5600	+7.563%	2,350	16,414	-99.219%
2026-06-16	3.3000	4.0200	2.3100	2.3800	-35.676%	2,081	17,333	-99.160%
2026-06-15	4.9500	4.9500	2.8300	3.7000	+9.145%	2,935	16,805	-99.459%
2026-06-12	7.6500	8.1500	3.3000	3.3900	-58.909%	4,613	17,482	-99.410%
2026-06-11	5.9000	8.4500	4.5000	8.2500	+82.522%	3,562	15,673	-99.758%
2026-06-10	4.9500	6.1500	4.5000	4.5200	-10.495%	1,845	15,038	-99.558%
2026-06-09	7.5000	9.0000	4.3500	5.0500	-15.833%	2,413	14,806	-99.604%
2026-06-08	8.0000	8.1000	5.4000	6.0000	-14.651%	2,677	14,895	-99.667%
2026-06-05	11.5000	11.5000	6.2500	7.0300	-46.336%	25,152	16,398	-99.716%
2026-06-04	11.5000	15.1500	10.1500	13.1000	-5.072%	14,139	32,435	-99.847%
2026-06-03	16.7500	17.9000	12.8100	13.8000	-28.866%	7,553	39,146	-99.855%
2026-06-02	16.7000	19.8000	14.8700	19.4000	+45.865%	7,173	35,391	-99.897%
2026-06-01	17.6000	17.6000	11.2000	13.3000	-24.859%	13,499	36,990	-99.850%
2026-05-29	17.0000	19.0000	14.1000	17.7000	-39.008%	36,097	34,265	-99.887%
2026-05-28	25.3000	29.0200	21.9500	29.0200	+7.402%	413	3,501	-99.931%
2026-05-27	23.1000	28.0700	19.8500	27.0200	+30.658%	1,391	3,570	-99.926%
2026-05-26	17.1000	26.0000	16.0000	20.6800	+56.904%	2,137	3,523	-99.903%
2026-05-22	9.7500	14.0500	9.7500	13.1800	+46.444%	1,632	2,980	-99.848%
2026-05-21	7.6600	10.1400	7.2000	9.0000	+18.421%	532	2,858	-99.778%
2026-05-20	7.8000	9.0500	7.3000	7.6000	0.000%	310	2,858	-99.737%
2026-05-19	7.5500	8.8000	5.4000	7.6000	-1.935%	604	2,426	-99.737%
2026-05-18	8.0500	9.0000	6.3500	7.7500	+19.231%	587	2,426	-99.742%
2026-05-15	4.6400	7.2000	4.3500	6.5000	+11.684%	387	2,426	-99.692%
2026-05-14	4.7500	6.2800	4.1000	5.8200	+46.231%	198	2,198	-99.656%
2026-05-13	3.7000	4.4800	3.6000	3.9800	+19.520%	115	2,140	-99.497%
2026-05-12	3.7000	5.6900	3.0000	3.3300	-56.753%	378	2,140	-99.399%
2026-05-11	5.4000	8.4500	5.4000	7.7000	+57.143%	485	2,140	-99.740%
2026-05-08	2.7700	4.9000	2.7700	4.9000	+80.147%	402	2,271	-99.592%
2026-05-07	3.6000	3.6000	2.7200	2.7200	-17.576%	44	1,963	-99.265%
2026-05-06	3.0500	3.4000	2.9500	3.3000	+52.778%	77	1,933	-99.394%
2026-05-05	2.2500	2.2500	2.0500	2.1600	-14.286%	247	1,908	-99.074%
2026-05-04	2.9000	2.9000	2.4000	2.5200	-18.710%	139	1,793	-99.206%
2026-05-01	3.4800	3.4800	3.0500	3.1000	-17.333%	146	1,744	-99.355%
2026-04-30	3.2500	3.8000	3.1900	3.7500	+20.968%	56	1,744	-99.467%
2026-04-29	3.5500	3.5500	2.7000	3.1000	-11.429%	203	1,733	-99.355%
2026-04-28	4.1800	4.1800	3.2500	3.5000	-25.532%	58	1,617	-99.429%
2026-04-27	4.2000	4.7500	4.0600	4.7000	+2.174%	96	1,620	-99.574%
2026-04-24	5.1500	5.1500	4.5000	4.6000	-13.208%	64	1,565	-99.565%
2026-04-23	6.2700	6.2700	4.9500	5.3000	-26.389%	124	1,538	-99.623%
2026-04-22	7.5000	8.2000	6.9500	7.2000	+20.000%	83	1,489	-99.722%
2026-04-21	6.7500	7.7000	5.8800	6.0000	-4.000%	70	1,435	-99.667%
2026-04-20	5.2400	6.2500	4.6000	6.2500	-22.264%	234	1,435	-99.680%
2026-04-17	8.6700	9.4500	7.7000	8.0400	-15.900%	206	1,358	-99.751%
2026-04-16	9.7700	9.8000	8.3500	9.5600	+12.075%	149	1,205	-99.791%
2026-04-15	8.8000	8.8500	7.5000	8.5300	-5.222%	135	1,171	-99.766%
2026-04-14	15.0000	15.3200	8.9800	9.0000	-31.559%	565	1,146	-99.778%
2026-04-13	10.8500	13.9100	10.8500	13.1500	+11.915%	38	930	-99.848%
2026-04-10	11.1000	12.8500	10.5000	11.7500	+13.527%	39	918	-99.830%
2026-04-09	11.5600	12.3000	10.1000	10.3500	-19.393%	45	888	-99.807%
2026-04-08	12.1000	13.0500	12.1000	12.8400	+11.652%	27	885	-99.844%
2026-04-07	12.0700	12.0700	11.5000	11.5000	-11.538%	5	895	-99.826%
2026-04-06	12.3800	15.0000	12.3800	13.0000	+12.166%	229	891	-99.846%
2026-04-02	7.5000	11.5900	7.5000	11.5900	+43.975%	67	852	-99.827%
2026-04-01	9.4100	9.7500	8.0000	8.0500	+0.499%	39	852	-99.752%
2026-03-31	6.3000	8.1000	6.2400	8.0100	+40.526%	64	843	-99.750%
2026-03-30	6.5000	6.8000	5.2200	5.7000	-24.000%	47	804	-99.649%
2026-03-27	9.2500	9.2500	7.5000	7.5000	-29.112%	34	783	-99.733%
2026-03-26	12.7300	12.7300	10.5000	10.5800	-18.615%	72	765	-99.811%
2026-03-25	11.5000	14.3000	11.5000	13.0000	+25.000%	26	749	-99.846%
2026-03-24	9.9500	10.4000	9.0000	10.4000	-0.952%	19	751	-99.808%
2026-03-23	10.8000	11.3000	10.0000	10.5000	-2.326%	46	750	-99.810%
2026-03-20	13.4000	14.2000	10.7500	10.7500	-14.683%	25	787	-99.814%
2026-03-19	11.3500	12.6000	11.3500	12.6000	+4.564%	2	777	-99.841%
2026-03-18	13.5000	13.5000	12.0500	12.0500	-13.620%	16	778	-99.834%
2026-03-17	12.5700	13.9500	12.5700	13.9500	+21.410%	23	782	-99.857%
2026-03-16	11.3500	11.7000	10.3000	11.4900	+6.884%	105	791	-99.826%
2026-03-13	13.1000	13.1000	10.6500	10.7500	-7.804%	88	782	-99.814%
2026-03-12	10.3900	11.7500	10.2000	11.6600	+0.086%	19	700	-99.828%
2026-03-11	11.3000	12.4500	11.3000	11.6500	-0.851%	74	702	-99.828%
2026-03-10	13.3500	14.0000	11.7500	11.7500	-14.545%	57	768	-99.830%
2026-03-09	12.7500	14.0000	12.3000	13.7500	+0.733%	167	800	-99.855%
2026-03-06	14.4000	17.3000	13.6500	13.6500	-10.433%	18	841	-99.853%
2026-03-05	16.7800	16.7800	14.2500	15.2400	-28.551%	31	838	-99.869%
2026-03-04	18.4500	21.3300	18.4500	21.3300	+25.544%	36	841	-99.906%
2026-03-03	12.7100	17.5000	12.7100	16.9900	+33.569%	40	846	-99.882%
2026-03-02	10.0000	12.7200	9.9000	12.7200	+42.123%	191	845	-99.843%
2026-02-27	10.5000	10.5000	8.9200	8.9500	-26.939%	14	726	-99.777%
2026-02-26	10.8000	12.2500	10.8000	12.2500	+6.061%	13	720	-99.837%
2026-02-25	12.4500	12.4500	11.5500	11.5500	-1.786%	6	713	-99.827%
2026-02-24	10.5000	12.1500	10.5000	11.7600	-3.527%	59	713	-99.830%
2026-02-23	10.0000	12.1900	10.0000	12.1900	+20.813%	83	667	-99.836%
2026-02-20	11.5000	11.5000	10.0900	10.0900	-14.128%	8	653	-99.802%
2026-02-19	12.0900	12.7000	11.7500	11.7500	-3.372%	54	647	-99.830%
2026-02-18	12.7300	13.0400	12.1600	12.1600	+8.571%	64	648	-99.836%
2026-02-17	10.5500	11.2000	10.5500	11.2000	-3.030%	27	623	-99.821%
2026-02-13	12.7400	12.7400	11.5500	11.5500	-1.282%	13	635	-99.827%
2026-02-12	14.1700	14.1700	11.7000	11.7000	-41.324%	67	635	-99.829%
2026-02-11	18.5000	20.6500	18.5000	19.9400	+2.467%	122	611	-99.900%
2026-02-10	21.6500	21.6500	19.4600	19.4600	-16.624%	27	523	-99.897%
2026-02-09	22.4000	24.5800	22.4000	23.3400	-1.726%	7	531	-99.914%
2026-02-06	21.1000	23.7500	20.4900	23.7500	+21.795%	37	526	-99.916%
2026-02-05	20.0300	20.0300	19.5000	19.5000	-19.255%	6	510	-99.897%
2026-02-04	27.7500	27.7500	20.8500	24.1500	-21.207%	26	504	-99.917%
2026-02-03	30.9000	30.9000	30.6500	30.6500	+23.142%	2	480	-99.935%
2026-02-02	25.7500	26.9000	24.8900	24.8900	-15.283%	5	478	-99.920%
2026-01-30	35.8000	40.1600	27.2500	29.3800	-8.188%	41	477	-99.932%
2026-01-29	35.1600	35.5000	30.9900	32.0000	-9.168%	19	445	-99.938%
2026-01-28	29.0000	36.6500	28.8400	35.2300	+40.527%	76	443	-99.943%
2026-01-26	24.9000	25.8000	24.9000	25.0700	-14.026%	9	403	-99.920%
2026-01-23	31.0200	31.9500	29.0000	29.1600	-13.214%	41	397	-99.931%
2026-01-22	27.4500	33.6000	26.7500	33.6000	+30.485%	224	396	-99.940%
2026-01-21	29.5000	30.9000	21.1000	25.7500	-14.224%	52	183	-99.922%
2026-01-20	32.8000	33.3400	29.5200	30.0200	-6.188%	43	145	-99.933%
2026-01-16	28.1200	34.4800	28.1200	32.0000	+31.579%	92	141	-99.938%
2026-01-15	20.0300	24.3200	20.0300	24.3200	+24.782%	3	141	-99.918%
2026-01-14	19.4900	19.4900	19.4900	19.4900	-2.060%	1	141	-99.897%
2026-01-13	19.9000	19.9000	19.9000	19.9000	-1.485%	8	140	-99.899%
2026-01-12	21.7300	23.0000	20.2000	20.2000	-11.867%	17	132	-99.901%
2026-01-09	22.8100	24.0000	22.8100	22.9200	+22.045%	8	122	-99.913%
2026-01-08	18.5000	18.7800	18.5000	18.7800	+12.119%	2	120	-99.894%
2026-01-07	19.8500	19.8500	16.3000	16.7500	-20.048%	140	119	-99.881%
2026-01-06	22.1900	22.1900	20.9500	20.9500	+6.888%	8	154	-99.905%
2026-01-05	18.8000	20.0000	17.0000	19.6000	0.000%	201	146	-99.898%

.dark-mode .sdfs1F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdfs1F{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717C120ASTS Jul 17 2026 120.00 Call (ASTS260717C00120000)option OPRA

ASTS20260717C120
ASTS Jul 17 2026 120.00 Call (ASTS260717C00120000)
option OPRA