Dark

ASTS20260717C125
ASTS Jul 17 2026 125.00 Call (ASTS260717C00125000)
option OPRA

EOD

Jul 15, 2026

0.01000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0200	0.0200	0.0100	0.0100	0.000%	7	24,950	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	0.000%	8	24,954	0.000%
2026-07-13	0.0200	0.0200	0.0100	0.0100	-80.000%	212	24,961	0.000%
2026-07-10	0.0500	0.0500	0.0200	0.0500	-16.667%	40	24,799	-80.000%
2026-07-09	0.0700	0.0800	0.0600	0.0600	-45.455%	424	24,790	-83.333%
2026-07-08	0.1500	0.1600	0.0700	0.1100	-21.429%	550	24,435	-90.909%
2026-07-07	0.1900	0.2800	0.1300	0.1400	-53.333%	54	24,956	-92.857%
2026-07-06	0.6000	0.6000	0.3000	0.3000	-50.000%	441	24,960	-96.667%
2026-07-02	0.8200	1.0700	0.4800	0.6000	-25.926%	260	24,796	-98.333%
2026-07-01	0.9100	1.4000	0.7500	0.8100	-32.500%	803	24,796	-98.765%
2026-06-30	0.9500	1.5000	0.8700	1.2000	+8.108%	4,946	24,322	-99.167%
2026-06-29	0.4500	1.1400	0.4500	1.1100	+236.364%	4,119	19,798	-99.099%
2026-06-26	0.2400	0.5500	0.2300	0.3300	+57.143%	157	15,914	-96.970%
2026-06-25	0.3200	0.3200	0.2100	0.2100	-38.235%	91	15,895	-95.238%
2026-06-24	0.6000	0.6000	0.2900	0.3400	-29.167%	374	15,917	-97.059%
2026-06-23	0.6000	0.9800	0.4800	0.4800	-27.273%	803	15,870	-97.917%
2026-06-22	0.9000	0.9000	0.5300	0.6600	-42.609%	3,595	16,124	-98.485%
2026-06-18	1.8500	1.8500	1.0000	1.1500	-45.238%	777	12,682	-99.130%
2026-06-17	2.4400	2.8300	1.9100	2.1000	+6.061%	354	12,682	-99.524%
2026-06-16	2.7300	3.3600	1.9500	1.9800	-37.736%	573	12,826	-99.495%
2026-06-15	3.4500	3.5500	2.4100	3.1800	+7.071%	676	12,596	-99.686%
2026-06-12	6.7500	6.7500	2.7300	2.9700	-58.750%	3,607	12,831	-99.663%
2026-06-11	4.0000	7.4000	3.8000	7.2000	+84.615%	4,704	10,268	-99.861%
2026-06-10	4.2000	5.0500	3.9000	3.9000	-7.143%	1,152	5,910	-99.744%
2026-06-09	6.5500	7.8000	3.8500	4.2000	-20.000%	863	5,901	-99.762%
2026-06-08	6.9000	6.9000	4.6900	5.2500	-14.634%	1,803	5,879	-99.810%
2026-06-05	10.0000	10.0000	5.4500	6.1500	-50.000%	747	4,795	-99.837%
2026-06-04	9.4000	13.5000	9.1700	12.3000	-1.205%	243	4,671	-99.919%
2026-06-03	14.8200	15.2500	11.6000	12.4500	-29.181%	213	4,612	-99.920%
2026-06-02	13.8000	17.8500	13.8000	17.5800	+45.650%	291	4,662	-99.943%
2026-06-01	13.2500	13.6000	10.0000	12.0700	-23.801%	555	4,686	-99.917%
2026-05-29	15.1000	17.2500	12.7000	15.8400	-40.113%	907	4,561	-99.937%
2026-05-28	23.2400	27.0000	19.6000	26.4500	+7.520%	1,157	4,055	-99.962%
2026-05-27	21.0400	25.5000	18.3000	24.6000	+30.159%	3,963	3,417	-99.959%
2026-05-26	15.1000	23.8700	14.1500	18.9000	+61.677%	926	1,891	-99.947%
2026-05-22	9.1000	12.7500	9.1000	11.6900	+46.125%	746	1,595	-99.914%
2026-05-21	6.9300	8.7700	6.6800	8.0000	+15.108%	211	1,495	-99.875%
2026-05-20	6.8000	8.3000	6.7900	6.9500	-5.442%	296	1,495	-99.856%
2026-05-19	6.7500	7.5200	5.0000	7.3500	+5.000%	154	1,373	-99.864%
2026-05-18	7.1000	7.8300	5.8000	7.0000	+16.861%	304	1,373	-99.857%
2026-05-15	4.3000	6.1000	3.9900	5.9900	+8.909%	59	1,373	-99.833%
2026-05-14	3.5700	5.8200	3.5700	5.5000	+42.857%	165	1,378	-99.818%
2026-05-13	3.4500	3.8500	3.2500	3.8500	+11.594%	11	1,325	-99.740%
2026-05-12	5.5000	5.5000	2.7500	3.4500	-51.748%	124	1,325	-99.710%
2026-05-11	4.8000	7.7500	4.8000	7.1500	+66.279%	96	1,325	-99.860%
2026-05-08	2.8000	4.3000	2.8000	4.3000	+85.345%	72	1,334	-99.767%
2026-05-07	3.2400	3.4000	2.3200	2.3200	-20.000%	11	1,327	-99.569%
2026-05-06	3.0500	3.0500	2.7900	2.9000	+60.221%	22	1,325	-99.655%
2026-05-05	1.9000	1.9600	1.8000	1.8100	-13.810%	45	1,305	-99.448%
2026-05-04	2.1000	2.1000	2.1000	2.1000	-29.293%	1	1,287	-99.524%
2026-05-01	2.8000	3.0000	2.8000	2.9700	-4.194%	12	1,275	-99.663%
2026-04-30	3.0500	3.2500	3.0500	3.1000	+8.772%	9	1,275	-99.677%
2026-04-29	2.5900	2.8500	2.3000	2.8500	-9.524%	36	1,275	-99.649%
2026-04-28	3.5000	3.5000	3.0500	3.1500	-25.882%	28	1,277	-99.683%
2026-04-27	3.5900	4.2500	3.5900	4.2500	+0.950%	10	1,268	-99.765%
2026-04-24	4.1000	4.3100	4.1000	4.2100	-10.235%	506	1,264	-99.762%
2026-04-23	5.9500	5.9500	4.6900	4.6900	-26.258%	41	765	-99.787%
2026-04-22	7.2900	7.2900	6.3200	6.3600	+13.571%	17	748	-99.843%
2026-04-21	6.6000	6.9500	5.6000	5.6000	+1.818%	13	744	-99.821%
2026-04-20	4.2000	5.8000	4.2000	5.5000	-22.644%	586	744	-99.818%
2026-04-17	8.4500	8.4500	7.0000	7.1100	-17.422%	30	276	-99.859%
2026-04-16	8.8500	8.8500	7.8900	8.6100	+14.800%	39	275	-99.884%
2026-04-15	7.3000	7.5000	7.0400	7.5000	-9.091%	36	292	-99.867%
2026-04-14	12.7500	12.7500	8.1000	8.2500	-32.099%	88	260	-99.879%
2026-04-13	12.1500	12.1500	12.1500	12.1500	+20.178%	1	212	-99.918%
2026-04-10	10.2000	10.2000	10.1100	10.1100	+10.492%	2	211	-99.901%
2026-04-09	11.3000	11.3000	9.0500	9.1500	-20.087%	10	211	-99.891%
2026-04-08	13.5000	13.5000	11.0000	11.4500	+14.500%	19	203	-99.913%
2026-04-07	11.6900	11.6900	10.0000	10.0000	-20.000%	36	201	-99.900%
2026-04-06	10.8500	12.6800	10.8500	12.5000	+16.604%	5	166	-99.920%
2026-04-02	6.5000	10.7200	6.5000	10.7200	+50.986%	6	162	-99.907%
2026-04-01	8.9000	8.9000	7.1000	7.1000	-1.389%	2	162	-99.859%
2026-03-31	6.4500	7.2000	5.8000	7.2000	+44.000%	92	162	-99.861%
2026-03-30	6.0000	6.2300	5.0000	5.0000	-27.007%	20	105	-99.800%
2026-03-27	9.7800	9.7800	6.8500	6.8500	-27.895%	30	112	-99.854%
2026-03-26	10.5000	10.8000	9.5000	9.5000	-20.168%	132	126	-99.895%
2026-03-25	12.0000	13.5000	11.5600	11.9000	+32.222%	36	189	-99.916%
2026-03-24	9.0000	9.5000	8.7500	9.0000	-6.250%	4	209	-99.889%
2026-03-23	9.5000	9.6000	9.5000	9.6000	+0.840%	2	208	-99.896%
2026-03-20	12.3000	12.3000	9.5200	9.5200	-14.234%	15	208	-99.895%
2026-03-18	12.0000	12.0000	11.1000	11.1000	-12.598%	27	203	-99.910%
2026-03-17	11.1000	12.7000	11.1000	12.7000	+20.952%	7	186	-99.921%
2026-03-16	9.4000	10.5000	9.4000	10.5000	+8.808%	2	184	-99.905%
2026-03-13	11.7500	11.7500	9.6500	9.6500	-2.030%	25	185	-99.896%
2026-03-12	9.8500	9.8500	9.8500	9.8500	-13.063%	1	171	-99.898%
2026-03-09	11.3300	11.3300	11.3300	11.3300	-23.186%	1	171	-99.912%
2026-03-06	14.7500	14.7500	14.7500	14.7500	-8.612%	1	179	-99.932%
2026-03-05	16.9400	17.0000	16.1400	16.1400	-18.278%	5	178	-99.938%
2026-03-04	18.0000	19.7500	18.0000	19.7500	+35.926%	9	179	-99.949%
2026-03-03	11.4500	16.3000	11.4500	14.5300	+32.694%	39	188	-99.931%
2026-03-02	10.1800	11.0500	10.1800	10.9500	+33.212%	6	203	-99.909%
2026-02-27	9.9500	9.9500	8.2200	8.2200	-26.803%	11	200	-99.878%
2026-02-26	11.2300	11.2300	11.2300	11.2300	-3.190%	2	194	-99.911%
2026-02-25	11.6000	11.6000	11.6000	11.6000	+2.203%	5	188	-99.914%
2026-02-24	9.9900	11.3500	9.9900	11.3500	0.000%	10	188	-99.912%
2026-02-23	8.9000	11.6000	8.9000	11.3500	+26.111%	15	184	-99.912%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-21.875%	5	183	-99.889%
2026-02-19	10.8900	11.5200	10.8900	11.5200	-1.538%	11	183	-99.913%
2026-02-18	11.7000	11.7000	11.7000	11.7000	+4.278%	1	184	-99.915%
2026-02-13	11.5000	11.5000	11.2200	11.2200	+1.630%	5	184	-99.911%
2026-02-12	14.4300	14.4300	11.0400	11.0400	-41.401%	5	184	-99.909%
2026-02-11	18.8400	18.8400	18.8400	18.8400	-14.208%	5	180	-99.947%
2026-02-09	23.6700	23.6700	21.9600	21.9600	-0.272%	20	180	-99.954%
2026-02-06	21.3600	22.0200	21.3600	22.0200	+17.943%	22	182	-99.955%
2026-02-05	18.7500	19.0000	18.3500	18.6700	-19.871%	23	195	-99.946%
2026-02-04	27.3200	27.3200	20.1800	23.3000	-19.655%	19	194	-99.957%
2026-02-03	24.8000	29.0000	24.8000	29.0000	+27.026%	2	182	-99.966%
2026-02-02	22.8300	22.8300	22.8300	22.8300	-13.849%	1	181	-99.956%
2026-01-30	32.0000	32.0000	25.9800	26.5000	-20.301%	8	181	-99.962%
2026-01-28	29.8500	33.2500	29.8500	33.2500	+37.967%	25	180	-99.970%
2026-01-27	24.1000	24.1000	24.1000	24.1000	+5.011%	2	159	-99.959%
2026-01-26	23.6900	23.6900	22.9500	22.9500	-18.036%	3	159	-99.956%
2026-01-23	29.4500	29.4500	28.0000	28.0000	-7.131%	24	159	-99.964%
2026-01-22	29.0300	32.0000	29.0300	30.1500	+30.633%	32	135	-99.967%
2026-01-21	23.0800	23.0800	23.0800	23.0800	-18.330%	3	118	-99.957%
2026-01-20	29.6900	31.6000	28.2600	28.2600	-9.423%	6	118	-99.965%
2026-01-16	25.4800	32.3500	25.4800	31.2000	+59.591%	33	112	-99.968%
2026-01-15	18.3500	19.5500	18.3500	19.5500	+1.295%	4	112	-99.949%
2026-01-14	19.3000	19.3000	19.3000	19.3000	-2.377%	1	110	-99.948%
2026-01-13	19.3300	19.7700	19.3300	19.7700	-3.231%	3	109	-99.949%
2026-01-12	20.7000	20.7000	20.4300	20.4300	-6.284%	3	108	-99.951%
2026-01-09	20.0000	21.8000	20.0000	21.8000	+24.075%	2	107	-99.954%
2026-01-08	17.5700	17.5700	17.5700	17.5700	+8.995%	1	105	-99.943%
2026-01-07	18.4000	19.4900	16.0000	16.1200	-14.799%	110	104	-99.938%
2026-01-06	18.9200	18.9200	18.9200	18.9200	0.000%	2	2	-99.947%

.dark-mode .PVYXHh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PVYXHh{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717C125ASTS Jul 17 2026 125.00 Call (ASTS260717C00125000)option OPRA

ASTS20260717C125
ASTS Jul 17 2026 125.00 Call (ASTS260717C00125000)
option OPRA