Dark

ASTS20260717C85
ASTS Jul 17 2026 85.00 Call (ASTS260717C00085000)
option OPRA

EOD

Jul 15, 2026

0.0400-50.000%(-0.0400)449

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0200	0.0800	0.0200	0.0400	-50.000%	449	10,105	0.000%
2026-07-14	0.2200	0.3600	0.0800	0.0800	-55.556%	3,092	10,238	-50.000%
2026-07-13	0.3000	0.4500	0.1400	0.1800	-71.875%	2,832	9,678	-77.778%
2026-07-10	1.0600	1.0800	0.5500	0.6400	-46.667%	1,823	9,556	-93.750%
2026-07-09	1.7700	1.9000	1.0200	1.2000	-33.333%	1,629	9,069	-96.667%
2026-07-08	1.9500	3.0000	1.4800	1.8000	-10.000%	555	8,092	-97.778%
2026-07-07	3.3600	3.8000	2.0000	2.0000	-55.056%	838	8,043	-98.000%
2026-07-06	7.5500	8.5000	4.3200	4.4500	-38.621%	860	7,924	-99.101%
2026-07-02	9.2000	10.5600	5.7500	7.2500	-7.643%	392	7,808	-99.448%
2026-07-01	8.6200	11.5500	6.8000	7.8500	-20.547%	293	7,808	-99.490%
2026-06-30	8.0000	10.7500	7.0000	9.8800	+9.171%	2,081	7,930	-99.595%
2026-06-29	4.0000	9.1300	3.9000	9.0500	+257.708%	2,397	8,029	-99.558%
2026-06-26	1.4000	3.1000	1.4000	2.5300	+62.179%	859	7,608	-98.419%
2026-06-25	2.1500	2.1500	1.3700	1.5600	-32.174%	5,462	7,591	-97.436%
2026-06-24	3.3300	3.3300	2.1400	2.3000	-36.111%	445	7,686	-98.261%
2026-06-23	3.9500	5.7000	3.4500	3.6000	-11.980%	793	7,749	-98.889%
2026-06-22	6.5200	6.5200	3.7000	4.0900	-43.036%	8,414	7,726	-99.022%
2026-06-18	10.2000	10.2000	5.9500	7.1800	-31.292%	796	2,019	-99.443%
2026-06-17	11.2500	12.6500	9.4300	10.4500	+14.083%	638	2,019	-99.617%
2026-06-16	11.7800	13.5000	9.1500	9.1600	-27.874%	637	2,196	-99.563%
2026-06-15	12.4500	14.1000	10.3500	12.7000	+18.140%	708	1,808	-99.685%
2026-06-12	20.3000	20.3000	10.6000	10.7500	-48.810%	838	1,615	-99.628%
2026-06-11	14.4000	21.2500	14.4000	21.0000	+48.410%	65	1,410	-99.810%
2026-06-10	14.8600	17.0000	14.1500	14.1500	-4.263%	31	1,397	-99.717%
2026-06-09	20.6500	22.8000	13.4000	14.7800	-13.059%	122	1,397	-99.729%
2026-06-08	19.0000	19.3000	16.1800	17.0000	-9.574%	37	1,375	-99.765%
2026-06-05	26.0000	26.0000	17.6000	18.8000	-38.961%	95	1,384	-99.787%
2026-06-04	29.4300	32.3300	29.1400	30.8000	+1.316%	34	1,387	-99.870%
2026-06-03	32.0000	32.4300	29.9000	30.4000	-19.789%	32	1,362	-99.868%
2026-06-02	33.3500	37.9000	33.3500	37.9000	+31.415%	14	1,371	-99.894%
2026-06-01	27.9800	30.1500	25.5000	28.8400	-13.367%	34	1,367	-99.861%
2026-05-29	33.8800	36.4000	29.6000	33.2900	-35.796%	77	1,371	-99.880%
2026-05-28	47.3500	52.0000	42.0000	51.8500	+5.601%	46	1,365	-99.923%
2026-05-27	43.6500	50.0000	39.0000	49.1000	+25.447%	187	1,393	-99.919%
2026-05-26	36.0000	46.7200	35.9500	39.1400	+38.304%	111	1,482	-99.898%
2026-05-22	23.1500	30.0500	22.9500	28.3000	+30.535%	342	1,693	-99.859%
2026-05-21	18.1000	22.4000	17.2000	21.6800	+17.826%	107	1,706	-99.815%
2026-05-20	17.3500	20.2500	16.9000	18.4000	+5.143%	78	1,706	-99.783%
2026-05-19	16.2500	19.4000	12.7500	17.5000	+2.041%	338	1,590	-99.771%
2026-05-18	17.8000	19.5000	14.4000	17.1500	+9.936%	556	1,590	-99.767%
2026-05-15	11.6700	16.1400	11.0000	15.6000	+9.091%	507	1,590	-99.744%
2026-05-14	12.2000	15.0500	9.9900	14.3000	+45.178%	317	1,338	-99.720%
2026-05-13	8.9500	11.3000	8.9500	9.8500	+3.141%	136	1,248	-99.594%
2026-05-12	11.5000	13.8600	7.7900	9.5500	-41.910%	223	1,248	-99.581%
2026-05-11	12.5500	17.5500	12.5500	16.4400	+43.958%	496	1,248	-99.757%
2026-05-08	7.5500	11.6700	7.3400	11.4200	+68.935%	133	1,179	-99.650%
2026-05-07	9.8000	9.8000	6.7600	6.7600	-19.715%	249	1,159	-99.408%
2026-05-06	5.9500	8.8600	5.9500	8.4200	+45.172%	303	982	-99.525%
2026-05-05	6.6300	6.6500	5.6800	5.8000	-17.143%	170	726	-99.310%
2026-05-04	8.2000	8.2000	7.0000	7.0000	-18.129%	33	597	-99.429%
2026-05-01	8.8000	9.4500	8.5000	8.5500	-14.500%	37	581	-99.532%
2026-04-30	8.6700	10.1500	8.6700	10.0000	+23.457%	60	581	-99.600%
2026-04-29	8.3500	8.3500	7.2000	8.1000	-11.957%	152	551	-99.506%
2026-04-28	10.1000	10.2900	9.2000	9.2000	-21.902%	56	453	-99.565%
2026-04-27	10.8800	11.7800	10.6000	11.7800	+1.991%	55	476	-99.660%
2026-04-24	12.5000	12.8500	11.5000	11.5500	-9.412%	65	446	-99.654%
2026-04-23	14.9500	15.1500	12.2300	12.7500	-22.161%	237	441	-99.686%
2026-04-22	17.7400	18.1800	16.0300	16.3800	+11.051%	71	489	-99.756%
2026-04-21	14.7900	17.1400	13.7100	14.7500	+2.076%	76	459	-99.729%
2026-04-20	9.3500	14.5500	9.3500	14.4500	-17.898%	234	459	-99.723%
2026-04-17	19.5000	19.5000	17.1000	17.6000	-13.386%	38	330	-99.773%
2026-04-16	18.8500	21.0000	18.7700	20.3200	+8.954%	24	303	-99.803%
2026-04-15	18.5500	19.0000	17.0000	18.6500	-4.604%	136	294	-99.786%
2026-04-14	22.1600	22.1600	19.5500	19.5500	-28.519%	19	196	-99.795%
2026-04-13	26.8500	27.9500	26.8500	27.3500	+24.601%	7	192	-99.854%
2026-04-09	23.6400	23.9400	21.9500	21.9500	-11.812%	12	190	-99.818%
2026-04-08	25.2100	25.6000	24.2700	24.8900	-0.440%	12	189	-99.839%
2026-04-07	23.9800	25.0000	22.2500	25.0000	-0.398%	8	188	-99.840%
2026-04-06	25.2100	26.5200	25.1000	25.1000	+16.907%	4	186	-99.841%
2026-04-02	16.5900	22.1500	16.5900	21.4700	+17.322%	14	188	-99.814%
2026-04-01	18.4000	20.6000	18.3000	18.3000	+5.172%	32	188	-99.781%
2026-03-31	15.0500	17.4000	14.0000	17.4000	+34.884%	41	186	-99.770%
2026-03-30	15.8000	15.8000	12.0000	12.9000	-19.626%	65	167	-99.690%
2026-03-27	17.3600	17.6700	16.0000	16.0500	-28.762%	11	162	-99.751%
2026-03-26	24.3200	24.3200	22.5300	22.5300	-8.600%	5	156	-99.822%
2026-03-25	25.5400	27.0500	24.6500	24.6500	+13.594%	26	157	-99.838%
2026-03-24	19.0000	21.7000	18.0000	21.7000	+1.878%	17	167	-99.816%
2026-03-23	21.0000	21.3000	21.0000	21.3000	+1.284%	13	171	-99.812%
2026-03-20	24.6000	24.6000	21.0100	21.0300	-16.713%	19	161	-99.810%
2026-03-18	25.2500	25.2500	25.2500	25.2500	-4.645%	1	148	-99.842%
2026-03-17	23.2000	26.4800	23.2000	26.4800	+26.699%	9	148	-99.849%
2026-03-16	20.9000	20.9000	20.9000	20.9000	-7.111%	2	148	-99.809%
2026-03-13	24.0000	24.0000	22.5000	22.5000	0.000%	42	148	-99.822%
2026-03-12	22.5000	22.5200	19.9600	22.5000	+2.975%	98	147	-99.822%
2026-03-11	21.9900	22.2500	21.8500	21.8500	-13.909%	83	215	-99.817%
2026-03-10	23.8900	25.3800	23.8900	25.3800	+5.618%	2	133	-99.842%
2026-03-09	24.0300	24.0300	24.0300	24.0300	-11.978%	1	132	-99.834%
2026-03-06	27.8000	27.8000	27.3000	27.3000	+1.487%	5	141	-99.853%
2026-03-05	33.3000	33.3000	26.9000	26.9000	-24.860%	9	140	-99.851%
2026-03-04	34.8000	35.8000	34.8000	35.8000	+31.136%	6	133	-99.888%
2026-03-03	23.1000	30.0000	23.1000	27.3000	+28.774%	17	137	-99.853%
2026-03-02	20.0500	21.2400	20.0500	21.2000	+17.778%	22	144	-99.811%
2026-02-27	19.0000	20.0000	17.0000	18.0000	-20.879%	26	144	-99.778%
2026-02-26	20.3500	22.7500	20.3000	22.7500	+8.076%	24	144	-99.824%
2026-02-25	23.1000	23.1000	21.0500	21.0500	-0.941%	24	137	-99.810%
2026-02-24	21.2500	21.2500	21.2500	21.2500	+1.190%	1	137	-99.812%
2026-02-23	19.8400	21.0000	19.8400	21.0000	+8.696%	2	136	-99.810%
2026-02-20	19.3200	19.3200	19.3200	19.3200	-7.205%	1	136	-99.793%
2026-02-19	20.8200	20.8200	20.8200	20.8200	-0.857%	1	135	-99.808%
2026-02-18	23.4000	23.4000	21.0000	21.0000	+5.634%	9	134	-99.810%
2026-02-17	19.8800	19.8800	19.8800	19.8800	-7.535%	2	127	-99.799%
2026-02-13	21.0000	23.5000	21.0000	21.5000	+0.233%	23	122	-99.814%
2026-02-12	24.7000	25.5200	20.4100	21.4500	-35.489%	34	122	-99.814%
2026-02-11	33.3500	33.3500	32.3000	33.2500	+5.892%	13	126	-99.880%
2026-02-10	32.9400	34.4000	31.4000	31.4000	-18.016%	22	129	-99.873%
2026-02-09	39.1300	39.1300	38.2000	38.3000	+15.710%	17	128	-99.896%
2026-02-06	33.1000	33.1000	33.1000	33.1000	-1.488%	5	113	-99.879%
2026-02-05	33.6000	33.6000	33.6000	33.6000	-2.041%	2	108	-99.881%
2026-02-04	36.3000	38.3000	33.3500	34.3000	-11.598%	44	110	-99.883%
2026-02-02	38.8000	38.8000	38.8000	38.8000	-12.316%	1	139	-99.897%
2026-01-30	44.2500	44.2500	44.2500	44.2500	-11.993%	2	139	-99.910%
2026-01-29	48.1400	50.2800	48.0300	50.2800	+16.985%	6	137	-99.920%
2026-01-28	42.9800	42.9800	42.9800	42.9800	-5.497%	1	134	-99.907%
2026-01-23	45.2000	45.4800	45.2000	45.4800	-4.654%	4	135	-99.912%
2026-01-22	48.0000	48.4000	47.6500	47.7000	+49.063%	50	133	-99.916%
2026-01-21	32.0000	32.0000	32.0000	32.0000	-35.614%	1	103	-99.875%
2026-01-20	46.0000	50.0000	46.0000	49.7000	+8.043%	106	104	-99.920%
2026-01-16	44.0700	49.8000	44.0700	46.0000	+42.636%	27	36	-99.913%
2026-01-15	33.3500	33.3500	32.2500	32.2500	+13.958%	2	36	-99.876%
2026-01-14	28.3000	28.3000	28.3000	28.3000	-12.166%	1	35	-99.859%
2026-01-13	32.1200	32.2200	32.1200	32.2200	-8.957%	3	35	-99.876%
2026-01-09	35.3900	35.3900	35.3900	35.3900	+39.881%	1	33	-99.887%
2026-01-07	28.5700	28.5700	25.3000	25.3000	-24.161%	31	33	-99.842%
2026-01-06	32.0900	33.3600	32.0900	33.3600	+9.593%	32	32	-99.880%
2026-01-05	29.2800	30.4400	27.6600	30.4400	0.000%	3	2	-99.869%

.dark-mode .SQKd59{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SQKd59{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717C85ASTS Jul 17 2026 85.00 Call (ASTS260717C00085000)option OPRA

ASTS20260717C85
ASTS Jul 17 2026 85.00 Call (ASTS260717C00085000)
option OPRA