Dark

ASTS20260717C90
ASTS Jul 17 2026 90.00 Call (ASTS260717C00090000)
option OPRA

EOD

Jul 15, 2026

0.0200-50.000%(-0.0200)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0400	0.3200	0.0200	0.0200	-50.000%	238	11,679	0.000%
2026-07-14	0.3100	0.3100	0.0300	0.0400	-50.000%	1,589	11,729	-50.000%
2026-07-13	0.2700	0.2700	0.0700	0.0800	-75.000%	3,090	11,882	-75.000%
2026-07-10	0.6600	0.6600	0.2600	0.3200	-52.239%	1,792	11,208	-93.750%
2026-07-09	1.0900	1.0900	0.6000	0.6700	-39.640%	1,534	10,991	-97.015%
2026-07-08	1.1000	1.8400	0.9000	1.1100	-15.267%	1,097	10,646	-98.198%
2026-07-07	2.6000	2.6000	1.3000	1.3100	-54.828%	3,301	10,175	-98.473%
2026-07-06	6.2800	6.3000	2.9000	2.9000	-45.693%	2,862	11,336	-99.310%
2026-07-02	6.3000	8.0000	4.1000	5.3400	-9.949%	1,048	10,624	-99.625%
2026-07-01	6.7500	9.0500	4.9400	5.9300	-22.484%	1,384	10,624	-99.663%
2026-06-30	4.6500	8.3000	4.6000	7.6500	+10.072%	5,708	11,125	-99.739%
2026-06-29	2.6000	7.0500	2.6000	6.9500	+271.658%	2,192	9,468	-99.712%
2026-06-26	1.0100	2.2500	1.0000	1.8700	+68.468%	1,235	9,237	-98.930%
2026-06-25	1.8400	1.8400	1.0300	1.1100	-36.932%	1,388	8,715	-98.198%
2026-06-24	2.5200	2.5200	1.5300	1.7600	-35.766%	1,082	8,504	-98.864%
2026-06-23	2.9800	4.4000	2.6800	2.7400	-7.744%	789	8,000	-99.270%
2026-06-22	5.0700	5.0700	2.8000	2.9700	-46.679%	3,284	8,031	-99.327%
2026-06-18	7.7000	7.7000	4.6400	5.5700	-34.083%	1,501	6,475	-99.641%
2026-06-17	8.6500	10.6000	7.7000	8.4500	+14.654%	2,524	6,475	-99.763%
2026-06-16	9.4500	11.5000	7.3400	7.3700	-29.876%	823	5,994	-99.729%
2026-06-15	10.3500	11.8000	8.4500	10.5100	+16.778%	3,803	5,694	-99.810%
2026-06-12	15.0800	15.6000	8.8100	9.0000	-50.139%	1,558	4,835	-99.778%
2026-06-11	12.1000	18.8400	11.8500	18.0500	+52.064%	243	4,173	-99.889%
2026-06-10	12.3500	15.3500	11.8000	11.8700	-7.984%	346	4,184	-99.832%
2026-06-09	17.7500	20.5000	11.4000	12.9000	-10.603%	372	4,117	-99.845%
2026-06-08	16.4500	16.4500	13.8000	14.4300	-6.541%	563	4,024	-99.861%
2026-06-05	22.5000	23.4400	14.9500	15.4400	-44.916%	91	3,493	-99.870%
2026-06-04	24.6300	28.1500	24.6300	28.0300	+6.822%	41	3,457	-99.929%
2026-06-03	30.9000	30.9000	25.9500	26.2400	-22.252%	45	3,447	-99.924%
2026-06-02	29.7500	35.2500	29.7000	33.7500	+31.068%	104	3,469	-99.941%
2026-06-01	26.0000	26.3900	22.5500	25.7500	-19.405%	124	3,536	-99.922%
2026-05-29	30.1000	32.8500	26.0000	31.9500	-33.851%	165	3,527	-99.937%
2026-05-28	42.6000	48.3000	39.0000	48.3000	+7.024%	85	3,568	-99.959%
2026-05-27	38.0000	45.5400	35.1000	45.1300	+23.644%	307	3,606	-99.956%
2026-05-26	30.5200	43.1000	30.5200	36.5000	+46.000%	340	3,812	-99.945%
2026-05-22	20.9800	27.0500	20.9800	25.0000	+30.208%	569	4,145	-99.920%
2026-05-21	16.7500	20.2900	15.1000	19.2000	+18.885%	495	4,318	-99.896%
2026-05-20	15.6000	18.2700	14.5500	16.1500	+3.859%	396	4,318	-99.876%
2026-05-19	14.1900	17.5000	10.9000	15.5500	+2.776%	405	4,295	-99.871%
2026-05-18	15.7300	17.5500	12.4000	15.1300	+14.621%	409	4,295	-99.868%
2026-05-15	10.0000	14.4900	9.8500	13.2000	+3.125%	433	4,295	-99.848%
2026-05-14	9.3100	13.2000	8.6500	12.8000	+46.286%	497	4,035	-99.844%
2026-05-13	7.9500	9.9000	7.8300	8.7500	+6.707%	1,243	3,136	-99.771%
2026-05-12	9.6000	12.0500	6.8000	8.2000	-44.218%	1,039	3,136	-99.756%
2026-05-11	11.1300	15.8800	10.5300	14.7000	+47.000%	1,109	3,136	-99.864%
2026-05-08	6.2000	10.0000	6.2000	10.0000	+74.216%	648	3,777	-99.800%
2026-05-07	8.5000	8.5000	5.6500	5.7400	-23.467%	187	3,647	-99.652%
2026-05-06	5.3000	7.6000	5.3000	7.5000	+51.515%	244	3,598	-99.733%
2026-05-05	5.7000	5.7000	4.8900	4.9500	-17.500%	571	3,526	-99.596%
2026-05-04	7.0500	7.0500	5.9500	6.0000	-17.582%	538	3,593	-99.667%
2026-05-01	8.0000	8.2000	7.1000	7.2800	-13.023%	149	3,288	-99.725%
2026-04-30	7.0000	8.6200	7.0000	8.3700	+20.259%	320	3,288	-99.761%
2026-04-29	7.0000	7.1100	6.2900	6.9600	-11.899%	493	3,368	-99.713%
2026-04-28	9.1000	9.3300	7.5000	7.9000	-23.375%	487	3,029	-99.747%
2026-04-27	9.6000	10.4500	8.7400	10.3100	+4.458%	326	2,621	-99.806%
2026-04-24	10.9200	11.0900	9.6000	9.8700	-12.189%	119	2,554	-99.797%
2026-04-23	13.6900	13.6900	10.4000	11.2400	-22.802%	374	2,474	-99.822%
2026-04-22	14.5000	16.6000	13.8500	14.5600	+16.480%	262	2,544	-99.863%
2026-04-21	13.6200	15.1500	12.0200	12.5000	-3.846%	276	2,417	-99.840%
2026-04-20	9.8000	13.0200	9.8000	13.0000	-16.613%	430	2,417	-99.846%
2026-04-17	18.2500	18.2500	15.2500	15.5900	-16.898%	419	2,107	-99.872%
2026-04-16	17.5800	18.8100	16.3000	18.7600	+12.673%	593	1,917	-99.893%
2026-04-15	16.8000	16.9500	14.9900	16.6500	-3.979%	100	1,826	-99.880%
2026-04-14	25.9500	25.9500	17.2500	17.3400	-28.730%	187	1,796	-99.885%
2026-04-13	24.0500	24.8300	23.9000	24.3300	+12.639%	108	1,695	-99.918%
2026-04-10	21.0100	23.3500	20.6500	21.6000	+11.054%	52	1,729	-99.907%
2026-04-09	24.0000	24.0000	19.4500	19.4500	-18.449%	51	1,702	-99.897%
2026-04-08	25.4700	25.4700	22.4500	23.8500	+21.189%	179	1,651	-99.916%
2026-04-07	21.0000	21.0000	19.6800	19.6800	-16.504%	3	1,500	-99.898%
2026-04-06	21.8000	25.2400	21.6300	23.5700	+11.389%	35	1,501	-99.915%
2026-04-02	14.4500	21.1600	14.4500	21.1600	+32.831%	46	1,501	-99.905%
2026-04-01	17.9000	18.5500	15.6700	15.9300	+2.774%	33	1,501	-99.874%
2026-03-31	12.4000	15.7500	12.4000	15.5000	+47.198%	39	1,475	-99.871%
2026-03-30	13.4100	13.4100	10.5300	10.5300	-27.379%	63	1,471	-99.810%
2026-03-27	17.5000	17.6100	14.4000	14.5000	-23.885%	113	1,436	-99.862%
2026-03-26	20.0000	20.3800	18.7700	19.0500	-20.625%	12	1,341	-99.895%
2026-03-25	22.1600	25.3500	22.1600	24.0000	+29.730%	442	1,339	-99.917%
2026-03-24	19.1000	19.1800	16.2500	18.5000	-6.091%	99	940	-99.892%
2026-03-23	20.1000	20.1500	18.5000	19.7000	+6.199%	11	922	-99.898%
2026-03-20	23.1200	23.1200	18.5500	18.5500	-19.348%	309	912	-99.892%
2026-03-19	23.0000	23.0000	23.0000	23.0000	-1.961%	1	604	-99.913%
2026-03-18	23.4600	23.4600	23.4600	23.4600	-2.817%	1	603	-99.915%
2026-03-17	22.0000	24.7700	22.0000	24.1400	+20.700%	21	602	-99.917%
2026-03-16	19.2000	20.4500	17.9500	20.0000	+7.181%	417	608	-99.900%
2026-03-13	22.0000	22.4100	18.6600	18.6600	-8.976%	123	235	-99.893%
2026-03-12	19.9500	20.5000	18.3500	20.5000	-0.243%	14	235	-99.902%
2026-03-11	22.0000	23.1200	19.8000	20.5500	-0.677%	50	231	-99.903%
2026-03-10	22.5500	23.1000	20.2300	20.6900	-9.254%	45	192	-99.903%
2026-03-09	21.1500	22.8000	21.0000	22.8000	0.000%	10	150	-99.912%
2026-03-06	25.4000	25.4000	22.8000	22.8000	-1.299%	9	152	-99.912%
2026-03-05	28.0000	28.0000	23.1000	23.1000	-28.037%	19	148	-99.913%
2026-03-04	31.2500	32.1000	31.2500	32.1000	+16.473%	21	146	-99.938%
2026-03-03	21.7000	27.5600	21.5000	27.5600	+37.114%	29	146	-99.927%
2026-03-02	17.9700	20.2000	17.9700	20.1000	+25.234%	17	149	-99.900%
2026-02-27	18.9000	18.9000	15.5000	16.0500	-15.969%	12	138	-99.875%
2026-02-26	19.1300	21.0000	19.1000	19.1000	-4.500%	18	134	-99.895%
2026-02-25	20.0000	20.0000	20.0000	20.0000	+12.108%	4	118	-99.900%
2026-02-24	18.6000	18.6000	17.8400	17.8400	+2.235%	2	118	-99.888%
2026-02-20	17.4500	17.4500	17.4500	17.4500	-16.507%	1	117	-99.885%
2026-02-19	20.9000	20.9000	20.9000	20.9000	-1.647%	2	116	-99.904%
2026-02-18	21.3500	21.3500	21.2500	21.2500	+9.254%	2	114	-99.906%
2026-02-12	22.7500	22.7500	19.4500	19.4500	-32.931%	24	112	-99.897%
2026-02-11	30.4500	30.6500	29.0000	29.0000	-0.855%	7	94	-99.931%
2026-02-06	29.4500	29.4500	26.4500	29.2500	-0.847%	9	94	-99.932%
2026-02-05	30.0000	30.0000	29.5000	29.5000	-3.909%	2	90	-99.932%
2026-02-04	30.7000	30.7000	30.7000	30.7000	-29.973%	1	89	-99.935%
2026-02-03	42.1500	43.8400	42.1500	43.8400	+25.257%	3	88	-99.954%
2026-02-02	36.0000	36.0000	35.0000	35.0000	-21.153%	3	89	-99.943%
2026-01-30	50.0000	50.0000	44.3900	44.3900	-6.547%	6	86	-99.955%
2026-01-29	47.5000	47.5000	47.5000	47.5000	-0.731%	1	92	-99.958%
2026-01-28	42.9500	47.8500	42.9500	47.8500	+32.182%	7	93	-99.958%
2026-01-27	36.0000	36.2000	36.0000	36.2000	-2.426%	3	93	-99.945%
2026-01-26	38.8000	38.8000	37.1000	37.1000	-11.960%	10	91	-99.946%
2026-01-23	42.1400	42.1400	42.1400	42.1400	-6.356%	25	81	-99.953%
2026-01-22	38.4000	46.0000	38.4000	45.0000	+36.820%	12	56	-99.956%
2026-01-21	39.0000	39.0000	32.8900	32.8900	-20.747%	3	58	-99.939%
2026-01-20	45.0000	47.0000	41.5000	41.5000	-9.389%	4	56	-99.952%
2026-01-16	39.2100	48.0000	39.2100	45.8000	+35.704%	48	62	-99.956%
2026-01-15	28.1500	33.7500	28.1500	33.7500	+19.048%	12	62	-99.941%
2026-01-13	30.1400	30.1400	28.3500	28.3500	-8.548%	6	57	-99.929%
2026-01-12	31.0000	31.0000	29.5000	31.0000	-4.262%	13	51	-99.935%
2026-01-09	31.0000	32.3800	31.0000	32.3800	+21.684%	5	38	-99.938%
2026-01-08	26.6100	26.6100	26.6100	26.6100	+9.371%	1	39	-99.925%
2026-01-07	29.4000	29.4000	24.3300	24.3300	-21.668%	22	38	-99.918%
2026-01-06	31.0600	31.0600	31.0600	31.0600	+10.103%	2	28	-99.936%
2026-01-05	23.9900	28.2100	23.9900	28.2100	0.000%	35	26	-99.929%

.dark-mode .lJmJVm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJmJVm{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260717C90ASTS Jul 17 2026 90.00 Call (ASTS260717C00090000)option OPRA

ASTS20260717C90
ASTS Jul 17 2026 90.00 Call (ASTS260717C00090000)
option OPRA