Dark

ASTS20260717C150
ASTS Jul 17 2026 150.00 Call (ASTS260717C00150000)
option OPRA

EOD

Jul 15, 2026

0.0600+500.000%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0600	0.0600	0.0600	0.0600	+500.000%	6	7,692	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	0.000%	69	7,692	+500.000%
2026-07-13	0.0300	0.0300	0.0100	0.0100	-75.000%	929	7,653	+500.000%
2026-07-10	0.0200	0.0700	0.0100	0.0400	+100.000%	88	7,466	+50.000%
2026-07-09	0.0500	0.0800	0.0100	0.0200	-60.000%	106	7,467	+200.000%
2026-07-08	0.0300	0.0600	0.0200	0.0500	0.000%	100	7,502	+20.000%
2026-07-07	0.1000	0.1000	0.0400	0.0500	-58.333%	825	7,456	+20.000%
2026-07-06	0.2500	0.2500	0.1000	0.1200	-47.826%	342	7,856	-50.000%
2026-07-02	0.3000	0.3500	0.1800	0.2300	-17.857%	369	8,059	-73.913%
2026-07-01	0.3400	0.4900	0.1700	0.2800	-33.333%	383	8,059	-78.571%
2026-06-30	0.2900	0.5500	0.2900	0.4200	0.000%	1,110	7,968	-85.714%
2026-06-29	0.2300	0.4200	0.2100	0.4200	+180.000%	917	8,578	-85.714%
2026-06-26	0.1500	0.2200	0.1200	0.1500	+15.385%	358	8,767	-60.000%
2026-06-25	0.1700	0.1700	0.1100	0.1300	-23.529%	1,220	8,798	-53.846%
2026-06-24	0.3500	0.3500	0.1500	0.1700	-34.615%	765	8,769	-64.706%
2026-06-23	0.3100	0.4700	0.2600	0.2600	-16.129%	236	8,636	-76.923%
2026-06-22	0.4300	0.4300	0.2500	0.3100	-36.735%	1,229	8,501	-80.645%
2026-06-18	0.7500	0.7500	0.3900	0.4900	-48.421%	1,872	7,690	-87.755%
2026-06-17	0.9500	1.4200	0.7500	0.9500	-2.062%	708	7,690	-93.684%
2026-06-16	1.2500	1.5800	0.8500	0.9700	-35.762%	1,272	7,968	-93.814%
2026-06-15	1.7300	1.7500	1.2000	1.5100	-2.581%	1,570	8,126	-96.026%
2026-06-12	4.0000	4.0000	1.5000	1.5500	-59.740%	2,241	7,878	-96.129%
2026-06-11	1.9800	4.0500	1.9000	3.8500	+88.725%	1,272	7,868	-98.442%
2026-06-10	2.1000	2.8000	1.9400	2.0400	-15.702%	1,143	7,440	-97.059%
2026-06-09	3.4000	4.3000	1.8800	2.4200	-11.355%	1,671	7,343	-97.521%
2026-06-08	3.6000	3.6400	2.4600	2.7300	-18.507%	1,153	7,206	-97.802%
2026-06-05	6.0000	6.1000	2.9200	3.3500	-50.370%	2,718	7,434	-98.209%
2026-06-04	5.8500	8.0000	5.2600	6.7500	-6.250%	1,563	6,588	-99.111%
2026-06-03	9.0000	9.1500	6.6000	7.2000	-32.075%	1,286	6,385	-99.167%
2026-06-02	8.0000	11.0000	8.0000	10.6000	+50.997%	3,636	5,980	-99.434%
2026-06-01	8.5000	8.5000	5.9000	7.0200	-27.254%	2,111	6,712	-99.145%
2026-05-29	9.3000	10.6500	7.8000	9.6500	-43.135%	4,224	5,679	-99.378%
2026-05-28	14.6000	17.4000	12.0700	16.9700	+7.405%	1,623	4,271	-99.646%
2026-05-27	13.5500	16.6000	11.2000	15.8000	+34.697%	1,704	4,129	-99.620%
2026-05-26	9.0000	15.5000	8.7500	11.7300	+73.778%	2,088	3,799	-99.488%
2026-05-22	5.0000	7.4000	5.0000	6.7500	+51.685%	1,663	3,682	-99.111%
2026-05-21	4.1200	5.2000	3.6000	4.4500	+12.658%	1,894	5,033	-98.652%
2026-05-20	3.8500	4.9200	3.8500	3.9500	-3.659%	480	5,033	-98.481%
2026-05-19	4.2500	4.7000	3.0000	4.1000	-2.381%	293	5,048	-98.537%
2026-05-18	4.3000	4.8000	3.5500	4.2000	+21.739%	483	5,048	-98.571%
2026-05-15	2.1000	3.9000	2.1000	3.4500	+11.290%	259	5,048	-98.261%
2026-05-14	2.3500	3.5000	2.1600	3.1000	+49.038%	383	4,918	-98.065%
2026-05-13	2.0000	2.3600	1.8400	2.0800	+5.584%	273	4,630	-97.115%
2026-05-12	2.9000	3.3800	1.6500	1.9700	-55.227%	481	4,630	-96.954%
2026-05-11	2.7200	5.0000	2.7200	4.4000	+67.939%	1,897	4,630	-98.636%
2026-05-08	1.7100	2.7000	1.5500	2.6200	+95.522%	335	5,810	-97.710%
2026-05-07	2.0500	2.0500	1.3400	1.3400	-20.238%	236	5,771	-95.522%
2026-05-06	1.5000	1.7500	1.5000	1.6800	+60.000%	15	5,567	-96.429%
2026-05-05	1.1900	1.1900	0.9600	1.0500	-11.765%	141	5,565	-94.286%
2026-05-04	1.3400	1.4300	1.1700	1.1900	-22.222%	173	5,651	-94.958%
2026-05-01	1.7000	1.7000	1.4200	1.5300	-18.617%	200	5,643	-96.078%
2026-04-30	1.6800	1.8800	1.6800	1.8800	+21.290%	122	5,643	-96.809%
2026-04-29	1.5400	1.5800	1.2700	1.5500	-8.284%	478	5,658	-96.129%
2026-04-28	2.2200	2.2200	1.6500	1.6900	-23.529%	319	5,241	-96.450%
2026-04-27	2.0700	2.3400	2.0200	2.2100	-1.778%	218	4,953	-97.285%
2026-04-24	2.4000	2.5800	2.1700	2.2500	-14.773%	475	4,747	-97.333%
2026-04-23	3.3800	3.5000	2.4500	2.6400	-30.526%	329	4,660	-97.727%
2026-04-22	4.3000	4.5000	3.6000	3.8000	+15.152%	207	4,742	-98.421%
2026-04-21	3.4800	4.1500	3.1500	3.3000	0.000%	214	4,745	-98.182%
2026-04-20	2.6300	3.3400	2.5000	3.3000	-23.077%	1,509	4,745	-98.182%
2026-04-17	4.5000	5.3500	4.1000	4.2900	-15.882%	288	5,697	-98.601%
2026-04-16	4.8100	5.4300	4.4200	5.1000	+13.082%	139	5,692	-98.824%
2026-04-15	4.5500	4.6700	3.9000	4.5100	-6.042%	108	5,679	-98.670%
2026-04-14	8.2500	8.2500	4.8000	4.8000	-32.867%	350	5,611	-98.750%
2026-04-13	6.9200	7.5700	6.8500	7.1500	+11.719%	133	5,598	-99.161%
2026-04-10	6.8000	6.8000	5.7900	6.4000	+14.695%	26	5,670	-99.063%
2026-04-09	6.5500	6.9000	5.4000	5.5800	-21.408%	191	5,651	-98.925%
2026-04-08	8.8200	8.8200	6.7500	7.1000	+4.258%	195	5,556	-99.155%
2026-04-07	7.2500	7.4500	6.0000	6.8100	-6.712%	95	5,477	-99.119%
2026-04-06	8.2000	8.6300	7.1500	7.3000	+27.846%	226	5,404	-99.178%
2026-04-02	6.5000	6.5000	5.6000	5.7100	+31.264%	1,105	6,024	-98.949%
2026-04-01	5.0000	5.5800	4.2900	4.3500	-4.814%	290	6,024	-98.621%
2026-03-31	3.4500	4.6400	3.4000	4.5700	+50.825%	96	5,847	-98.687%
2026-03-30	3.9000	3.9000	2.6800	3.0300	-26.988%	758	5,804	-98.020%
2026-03-27	6.5000	6.5000	4.1500	4.1500	-30.252%	704	5,101	-98.554%
2026-03-26	7.5000	7.5000	5.9500	5.9500	-23.718%	363	4,582	-98.992%
2026-03-25	6.5000	8.6000	6.5000	7.8000	+36.842%	198	4,346	-99.231%
2026-03-24	5.6500	5.9000	4.9000	5.7000	-5.785%	209	4,507	-98.947%
2026-03-23	6.5000	6.6500	5.8500	6.0500	-11.029%	272	4,313	-99.008%
2026-03-20	8.2500	8.2500	6.0000	6.8000	-13.376%	318	4,052	-99.118%
2026-03-19	6.4100	7.8500	6.2000	7.8500	+14.099%	348	3,740	-99.236%
2026-03-18	8.4500	8.4500	6.8500	6.8800	-18.483%	143	3,684	-99.128%
2026-03-17	7.3000	8.7900	7.3000	8.4400	+27.879%	97	3,558	-99.289%
2026-03-16	6.7000	6.7000	5.6000	6.6000	+2.804%	401	3,637	-99.091%
2026-03-13	7.5500	7.5500	6.2100	6.4200	-2.727%	351	3,343	-99.065%
2026-03-12	6.7100	7.4200	5.9000	6.6000	-5.714%	592	3,135	-99.091%
2026-03-11	7.7200	8.3500	6.8000	7.0000	0.000%	170	2,629	-99.143%
2026-03-10	8.3600	8.5500	7.0000	7.0000	-15.966%	155	2,575	-99.143%
2026-03-09	8.6500	8.7000	7.5900	8.3300	-4.253%	479	2,447	-99.280%
2026-03-06	11.6000	11.6000	8.7000	8.7000	-9.375%	923	2,087	-99.310%
2026-03-05	12.4000	12.5500	8.8200	9.6000	-28.625%	782	1,994	-99.375%
2026-03-04	12.3000	13.7000	11.8300	13.4500	+40.104%	62	1,257	-99.554%
2026-03-03	7.7500	11.7000	7.7500	9.6000	+36.170%	88	1,261	-99.375%
2026-03-02	6.8500	7.4500	6.8500	7.0500	+25.893%	14	1,226	-99.149%
2026-02-27	7.5500	7.5500	5.4600	5.6000	-28.205%	68	1,214	-98.929%
2026-02-26	6.7500	7.8000	6.7200	7.8000	-7.910%	100	1,210	-99.231%
2026-02-25	8.4600	8.4700	8.4600	8.4700	+12.185%	30	1,203	-99.292%
2026-02-24	7.4000	7.5500	7.4000	7.5500	+0.667%	7	1,203	-99.205%
2026-02-23	6.0000	7.5000	5.8000	7.5000	+3.448%	8	1,199	-99.200%
2026-02-20	7.2500	7.2500	7.2500	7.2500	-4.605%	1	1,200	-99.172%
2026-02-19	7.3500	7.6000	7.1500	7.6000	-0.262%	5	1,199	-99.211%
2026-02-18	7.9800	7.9800	7.6200	7.6200	+7.324%	9	1,198	-99.213%
2026-02-17	6.7500	7.1000	6.7500	7.1000	-10.692%	26	1,195	-99.155%
2026-02-13	8.6000	8.6000	7.7500	7.9500	+2.979%	38	1,191	-99.245%
2026-02-12	9.1400	9.1400	7.7200	7.7200	-47.590%	66	1,191	-99.223%
2026-02-11	14.8000	14.8000	14.7300	14.7300	-1.931%	6	1,131	-99.593%
2026-02-10	14.1900	15.0200	14.1900	15.0200	-1.830%	66	1,127	-99.601%
2026-02-09	15.5300	17.7500	15.3000	15.3000	-5.556%	16	1,191	-99.608%
2026-02-06	13.5500	16.3000	13.5500	16.2000	+17.562%	34	1,196	-99.630%
2026-02-05	15.1200	15.3700	13.3000	13.7800	-8.439%	13	1,200	-99.565%
2026-02-04	20.2000	20.2000	14.8400	15.0500	-25.124%	43	1,211	-99.601%
2026-02-03	21.7400	21.7400	19.5000	20.1000	+15.054%	13	1,216	-99.701%
2026-02-02	18.5700	18.9100	17.4700	17.4700	-18.173%	14	1,207	-99.657%
2026-01-30	28.6500	28.6500	19.8000	21.3500	-17.248%	42	1,194	-99.719%
2026-01-29	24.4000	25.8000	22.0000	25.8000	+2.584%	333	1,172	-99.767%
2026-01-28	20.9500	26.7300	20.9500	25.1500	+38.415%	105	874	-99.761%
2026-01-27	17.6500	18.1700	17.2300	18.1700	+2.771%	16	851	-99.670%
2026-01-26	18.9200	19.7200	17.1000	17.6800	-15.649%	301	835	-99.661%
2026-01-23	22.6500	23.3300	20.9600	20.9600	-9.460%	148	555	-99.714%
2026-01-22	19.0000	24.0600	19.0000	23.1500	+32.665%	124	548	-99.741%
2026-01-21	21.5600	21.5600	15.6400	17.4500	-19.807%	409	452	-99.656%
2026-01-20	25.1100	25.2700	21.7600	21.7600	0.000%	94	75	-99.724%

.dark-mode .YPJTVB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YPJTVB{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717C150ASTS Jul 17 2026 150.00 Call (ASTS260717C00150000)option OPRA

ASTS20260717C150
ASTS Jul 17 2026 150.00 Call (ASTS260717C00150000)
option OPRA