Dark

ASTS20260717C80
ASTS Jul 17 2026 80.00 Call (ASTS260717C00080000)
option OPRA

EOD

Jul 15, 2026

0.0700-68.182%(-0.1500)2,973

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1900	0.2700	0.0500	0.0700	-68.182%	2,973	8,331	0.000%
2026-07-14	0.5400	0.7800	0.2200	0.2200	-38.889%	2,901	7,567	-68.182%
2026-07-13	1.1000	1.1000	0.3000	0.3600	-73.134%	4,847	6,808	-80.556%
2026-07-10	1.9600	1.9600	1.1700	1.3400	-39.091%	1,678	4,746	-94.776%
2026-07-09	3.0500	3.0500	1.8000	2.2000	-25.676%	2,189	4,208	-96.818%
2026-07-08	2.8800	4.6100	2.4800	2.9600	-7.210%	558	3,707	-97.635%
2026-07-07	5.1000	5.5100	3.1600	3.1900	-50.543%	817	3,602	-97.806%
2026-07-06	8.0000	8.4200	6.2500	6.4500	-33.846%	158	3,238	-98.915%
2026-07-02	12.2100	13.0000	7.8500	9.7500	-9.133%	294	3,279	-99.282%
2026-07-01	11.0000	15.0000	9.2000	10.7300	-16.822%	261	3,279	-99.348%
2026-06-30	10.0000	13.5000	8.9700	12.9000	+10.445%	339	3,406	-99.457%
2026-06-29	5.7300	11.8200	5.5800	11.6800	+214.825%	1,529	3,563	-99.401%
2026-06-26	1.9900	4.5000	1.9900	3.7100	+68.636%	1,396	3,711	-98.113%
2026-06-25	3.1200	3.1500	1.9300	2.2000	-31.250%	1,064	3,666	-96.818%
2026-06-24	4.2400	4.2400	2.8800	3.2000	-36.000%	742	3,204	-97.813%
2026-06-23	5.0000	7.4000	4.8000	5.0000	-6.542%	1,654	3,081	-98.600%
2026-06-22	8.5500	8.5500	5.0500	5.3500	-41.848%	1,141	2,902	-98.692%
2026-06-18	11.3500	11.3500	7.7000	9.2000	-30.827%	1,047	2,097	-99.239%
2026-06-17	13.5000	15.0500	11.9100	13.3000	+18.222%	101	2,097	-99.474%
2026-06-16	16.4000	16.4000	11.2300	11.2500	-26.948%	483	2,102	-99.378%
2026-06-15	14.7000	16.7000	12.6000	15.4000	+21.260%	624	2,066	-99.545%
2026-06-12	21.3500	21.5000	12.7000	12.7000	-48.163%	450	2,148	-99.449%
2026-06-11	20.0000	24.5000	19.2900	24.5000	+46.444%	47	1,961	-99.714%
2026-06-10	18.2000	19.8000	16.7300	16.7300	-5.693%	38	1,953	-99.582%
2026-06-09	20.1000	20.8100	15.7000	17.7400	-11.078%	76	1,950	-99.605%
2026-06-08	21.3400	22.1000	19.5900	19.9500	-4.454%	683	1,967	-99.649%
2026-06-05	28.4000	28.4000	20.6200	20.8800	-38.588%	374	1,826	-99.665%
2026-06-04	29.0000	34.0000	29.0000	34.0000	+3.343%	16	1,968	-99.794%
2026-06-03	37.6000	37.6000	32.9000	32.9000	-22.442%	36	1,972	-99.787%
2026-06-02	39.2000	42.5000	39.2000	42.4200	+40.371%	31	2,003	-99.835%
2026-06-01	34.5500	34.5500	28.7100	30.2200	-16.265%	183	2,032	-99.768%
2026-05-29	38.0000	40.3300	33.3900	36.0900	-35.565%	89	2,200	-99.806%
2026-05-28	52.2000	56.0500	45.6000	56.0100	+6.220%	96	2,239	-99.875%
2026-05-27	49.7000	53.3000	42.9300	52.7300	+22.060%	154	2,331	-99.867%
2026-05-26	38.8000	50.5500	38.5000	43.2000	+35.000%	517	2,363	-99.838%
2026-05-22	27.0000	33.4700	27.0000	32.0000	+35.135%	303	2,591	-99.781%
2026-05-21	20.2500	25.4900	20.2500	23.6800	+15.512%	454	2,300	-99.704%
2026-05-20	19.7500	22.5200	18.5000	20.5000	+0.737%	154	2,300	-99.659%
2026-05-19	18.0300	21.7100	14.1600	20.3500	+5.714%	345	2,583	-99.656%
2026-05-18	19.1500	21.5000	16.2400	19.2500	+12.573%	363	2,583	-99.636%
2026-05-15	13.9500	18.2000	13.0000	17.1000	+4.651%	303	2,583	-99.591%
2026-05-14	12.4300	17.6500	11.6200	16.3400	+39.658%	670	2,676	-99.572%
2026-05-13	10.3400	12.9500	10.3000	11.7000	+4.839%	809	2,230	-99.402%
2026-05-12	11.8500	15.7000	9.0000	11.1600	-38.172%	622	2,230	-99.373%
2026-05-11	15.2000	19.4700	13.5000	18.0500	+38.208%	800	2,230	-99.612%
2026-05-08	8.7000	13.2000	8.6500	13.0600	+67.866%	307	2,301	-99.464%
2026-05-07	11.2100	11.5000	7.5000	7.7800	-22.200%	220	2,168	-99.100%
2026-05-06	7.9000	10.3000	7.9000	10.0000	+45.985%	452	2,052	-99.300%
2026-05-05	7.8000	7.9000	6.7200	6.8500	-17.964%	505	1,874	-98.978%
2026-05-04	8.9000	9.5000	8.2200	8.3500	-17.327%	98	1,658	-99.162%
2026-05-01	11.4000	11.4000	9.6500	10.1000	-12.174%	203	1,503	-99.307%
2026-04-30	10.0000	11.5500	10.0000	11.5000	+19.792%	136	1,503	-99.391%
2026-04-29	9.7500	9.7500	8.5000	9.6000	-8.571%	713	1,533	-99.271%
2026-04-28	12.4900	13.0000	10.2500	10.5000	-22.165%	430	1,013	-99.333%
2026-04-27	12.8000	13.6400	11.8400	13.4900	+2.197%	136	943	-99.481%
2026-04-24	14.5000	14.5000	13.1000	13.2000	-8.966%	105	910	-99.470%
2026-04-23	17.0500	17.0500	13.5000	14.5000	-20.981%	430	873	-99.517%
2026-04-22	18.6500	20.5000	17.8000	18.3500	+15.481%	92	599	-99.619%
2026-04-21	16.7700	19.1000	15.7700	15.8900	-2.754%	166	513	-99.559%
2026-04-20	13.5400	16.5000	13.4000	16.3400	-18.300%	459	513	-99.572%
2026-04-17	20.7000	21.9500	20.0000	20.0000	-13.793%	12	330	-99.650%
2026-04-16	22.5000	23.3000	21.4000	23.2000	+11.538%	43	331	-99.698%
2026-04-15	20.0000	21.0100	19.0000	20.8000	-4.368%	24	335	-99.663%
2026-04-14	25.2500	26.6000	21.7500	21.7500	-25.181%	39	327	-99.678%
2026-04-13	30.0000	30.3300	29.0700	29.0700	+7.468%	8	309	-99.759%
2026-04-10	29.2000	29.2000	25.5000	27.0500	+13.085%	13	315	-99.741%
2026-04-09	27.1100	27.1100	23.9200	23.9200	-11.407%	11	317	-99.707%
2026-04-08	31.5500	31.9500	27.0000	27.0000	+6.257%	25	314	-99.741%
2026-04-07	25.4100	25.4100	25.4100	25.4100	-10.528%	1	316	-99.725%
2026-04-06	26.9200	30.2000	26.9200	28.4000	+22.414%	32	316	-99.754%
2026-04-02	22.7300	24.9300	22.7300	23.2000	+21.149%	3	336	-99.698%
2026-04-01	21.5000	23.0000	19.1500	19.1500	+0.789%	22	336	-99.634%
2026-03-31	17.1700	19.1000	15.9900	19.0000	+33.240%	19	343	-99.632%
2026-03-30	17.5000	17.5000	13.8500	14.2600	-18.187%	40	335	-99.509%
2026-03-27	19.9500	19.9500	17.4200	17.4300	-34.226%	29	308	-99.598%
2026-03-26	26.5000	26.5000	26.5000	26.5000	-7.666%	1	288	-99.736%
2026-03-25	27.8200	28.7000	27.8200	28.7000	+27.840%	2	287	-99.756%
2026-03-24	20.7000	22.4500	20.7000	22.4500	-4.060%	6	287	-99.688%
2026-03-23	23.4000	23.4000	23.4000	23.4000	+1.518%	1	285	-99.701%
2026-03-20	23.6500	23.6500	23.0500	23.0500	-13.993%	2	286	-99.696%
2026-03-19	23.4700	26.8000	23.4700	26.8000	-4.252%	6	286	-99.739%
2026-03-18	27.9900	27.9900	27.9900	27.9900	-4.144%	2	289	-99.750%
2026-03-17	28.9200	29.6500	28.6200	29.2000	+28.295%	8	289	-99.760%
2026-03-16	22.7600	22.7600	22.7600	22.7600	-7.592%	1	295	-99.692%
2026-03-13	24.6300	24.6300	24.6300	24.6300	+3.793%	3	295	-99.716%
2026-03-12	23.5400	23.7300	23.4300	23.7300	-3.182%	4	293	-99.705%
2026-03-11	23.6500	24.5100	23.0000	24.5100	-7.229%	6	296	-99.714%
2026-03-09	25.4700	26.4400	24.2000	26.4200	-15.048%	25	295	-99.735%
2026-03-06	34.0100	34.0100	31.1000	31.1000	+7.799%	5	293	-99.775%
2026-03-05	33.8000	33.8000	28.2000	28.8500	-24.179%	32	289	-99.757%
2026-03-04	34.9000	38.1500	34.0500	38.0500	+29.071%	13	295	-99.816%
2026-03-03	25.1000	32.1000	23.0000	29.4800	+27.343%	71	300	-99.763%
2026-03-02	20.8500	23.1500	20.6500	23.1500	+20.135%	303	317	-99.698%
2026-02-27	21.5000	21.5500	18.5800	19.2700	-14.545%	290	363	-99.637%
2026-02-26	23.0200	25.1500	22.1800	22.5500	-5.649%	9	90	-99.690%
2026-02-25	23.9000	23.9000	23.9000	23.9000	+2.224%	1	89	-99.707%
2026-02-24	23.3800	23.3800	23.3800	23.3800	+0.214%	1	89	-99.701%
2026-02-23	19.8500	23.5000	19.8000	23.3300	+7.512%	15	88	-99.700%
2026-02-20	24.0000	24.0000	21.7000	21.7000	-13.200%	2	78	-99.677%
2026-02-19	23.8500	25.0000	23.1000	25.0000	+8.413%	5	77	-99.720%
2026-02-18	23.7000	25.1000	23.0600	23.0600	+1.945%	7	77	-99.696%
2026-02-17	22.6200	22.6200	22.6200	22.6200	-3.126%	2	80	-99.691%
2026-02-13	24.0000	24.0000	23.3500	23.3500	-0.638%	14	78	-99.700%
2026-02-12	27.1000	27.1000	23.3000	23.5000	-30.678%	31	78	-99.702%
2026-02-10	33.9000	33.9000	33.9000	33.9000	-11.373%	30	76	-99.794%
2026-02-09	36.3500	38.2500	36.3500	38.2500	+8.665%	4	106	-99.817%
2026-02-06	35.2000	35.2000	35.2000	35.2000	+1.441%	1	104	-99.801%
2026-02-05	36.7300	36.7300	33.3500	34.7000	-11.094%	55	103	-99.798%
2026-02-04	39.0300	39.0300	39.0300	39.0300	-9.903%	20	123	-99.821%
2026-02-03	43.3200	43.3200	43.3200	43.3200	-18.571%	1	143	-99.838%
2026-01-30	58.8000	58.8000	53.2000	53.2000	+2.308%	206	142	-99.868%
2026-01-29	52.0000	52.0000	52.0000	52.0000	+26.582%	25	65	-99.865%
2026-01-26	41.0800	41.0800	41.0800	41.0800	-12.726%	1	60	-99.830%
2026-01-23	49.2000	49.2000	47.0700	47.0700	-4.134%	15	60	-99.851%
2026-01-22	44.6500	49.1500	44.6500	49.1000	+24.430%	5	56	-99.857%
2026-01-21	43.3500	43.6500	37.0000	39.4600	-24.261%	13	56	-99.823%
2026-01-20	48.2300	52.1000	48.2200	52.1000	+1.500%	7	53	-99.866%
2026-01-16	53.0300	53.0300	51.3300	51.3300	+62.129%	3	53	-99.864%
2026-01-14	31.6600	31.6600	31.6600	31.6600	-7.427%	1	53	-99.779%
2026-01-13	34.2000	34.2000	34.2000	34.2000	-2.286%	2	52	-99.795%
2026-01-12	36.1500	36.1500	35.0000	35.0000	-10.049%	3	52	-99.800%
2026-01-09	38.9100	38.9100	38.9100	38.9100	+25.516%	10	52	-99.820%
2026-01-08	31.0000	31.0000	31.0000	31.0000	+4.027%	2	42	-99.774%
2026-01-07	31.5300	31.5300	29.8000	29.8000	-17.222%	4	40	-99.765%
2026-01-06	35.0500	36.0000	35.0500	36.0000	+12.923%	2	40	-99.806%
2026-01-05	31.8800	31.8800	31.8800	31.8800	0.000%	40	40	-99.780%

.dark-mode .DJqTGR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DJqTGR{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717C80ASTS Jul 17 2026 80.00 Call (ASTS260717C00080000)option OPRA

ASTS20260717C80
ASTS Jul 17 2026 80.00 Call (ASTS260717C00080000)
option OPRA