Dark

ASTS20260821C100
ASTS Aug 21 2026 100.00 Call (ASTS260821C00100000)
option OPRA

EOD

Aug 10, 2026

0.5500-31.250%(-0.2500)2,871

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7500	0.8500	0.4500	0.5500	-31.250%	2,871	26,079	0.000%
2026-08-07	0.6500	0.8900	0.6000	0.8000	+21.212%	2,839	24,840	-31.250%
2026-08-06	0.5000	1.6500	0.5000	0.6600	-25.000%	2,076	24,505	-16.667%
2026-08-05	0.9600	1.2000	0.7900	0.8800	-32.308%	968	25,161	-37.500%
2026-08-04	0.8000	1.4300	0.8000	1.3000	+100.000%	2,391	24,934	-57.692%
2026-08-03	0.3200	0.7500	0.3100	0.6500	+38.298%	943	25,175	-15.385%
2026-07-31	0.5700	0.5700	0.3500	0.4700	+11.905%	437	25,220	+17.021%
2026-07-30	0.2800	0.4500	0.2800	0.4200	+50.000%	723	25,134	+30.952%
2026-07-29	0.4900	0.5700	0.2800	0.2800	-28.205%	490	24,984	+96.429%
2026-07-28	0.4100	0.5000	0.3000	0.3900	-20.408%	371	25,005	+41.026%
2026-07-27	0.4700	0.6400	0.4300	0.4900	+2.083%	367	24,946	+12.245%
2026-07-24	0.8000	0.8000	0.4700	0.4800	-36.000%	852	24,889	+14.583%
2026-07-23	0.9100	1.1600	0.5500	0.7500	-34.783%	3,728	24,794	-26.667%
2026-07-22	1.1800	1.3200	1.0600	1.1500	-8.730%	1,517	24,034	-52.174%
2026-07-21	1.2000	1.5500	0.7300	1.2600	+68.000%	1,213	22,889	-56.349%
2026-07-20	1.1000	1.1000	0.7100	0.7500	-24.242%	419	22,428	-26.667%
2026-07-17	0.7800	1.5200	0.7100	0.9900	+25.316%	2,003	22,377	-44.444%
2026-07-16	1.0300	1.3000	0.6500	0.7900	-58.639%	3,541	21,982	-30.380%
2026-07-15	2.3100	2.6000	1.6700	1.9100	-19.748%	4,996	21,747	-71.204%
2026-07-14	2.7000	3.2000	2.3500	2.3800	+2.146%	736	20,692	-76.891%
2026-07-13	3.3000	3.3000	2.1500	2.3300	-38.360%	1,177	20,575	-76.395%
2026-07-10	4.0000	4.0000	3.4500	3.7800	-11.888%	2,677	19,952	-85.450%
2026-07-09	4.9000	5.0000	3.7500	4.2900	-8.333%	582	17,682	-87.179%
2026-07-08	4.8000	5.8000	4.3000	4.6800	-1.474%	2,389	17,363	-88.248%
2026-07-07	6.1500	6.5100	4.7400	4.7500	-33.099%	894	16,365	-88.421%
2026-07-06	10.0500	10.0500	6.9500	7.1000	-24.628%	506	16,559	-92.254%
2026-07-02	9.8000	11.8300	8.0000	9.4200	-3.385%	1,258	16,925	-94.161%
2026-07-01	10.3200	12.6000	8.6500	9.7500	-12.634%	1,334	16,925	-94.359%
2026-06-30	8.3000	11.8200	8.0500	11.1600	+7.102%	1,196	17,231	-95.072%
2026-06-29	5.9000	10.5000	5.0000	10.4200	+126.522%	3,384	17,248	-94.722%
2026-06-26	2.9500	5.1900	2.9500	4.6000	+42.857%	1,963	17,369	-88.043%
2026-06-25	4.1400	4.1400	3.1000	3.2200	-21.463%	2,166	16,115	-82.919%
2026-06-24	5.2600	5.2600	3.8500	4.1000	-27.434%	1,176	14,952	-86.585%
2026-06-23	5.5000	7.5000	5.4500	5.6500	-2.586%	1,056	14,647	-90.265%
2026-06-22	7.8000	7.8000	5.4500	5.8000	-30.539%	4,927	14,428	-90.517%
2026-06-18	11.1500	11.1500	7.2800	8.3500	-24.091%	2,979	10,348	-93.413%
2026-06-17	11.3300	13.1000	10.3400	11.0000	+8.161%	2,048	10,348	-95.000%
2026-06-16	12.1000	13.9000	9.9300	10.1700	-21.163%	760	10,149	-94.592%
2026-06-15	11.5500	14.1000	11.1000	12.9000	+14.667%	865	9,718	-95.736%
2026-06-12	20.0000	20.0000	11.0000	11.2500	-43.524%	6,682	9,653	-95.111%
2026-06-11	15.0000	20.3500	14.1300	19.9200	+43.309%	1,003	5,334	-97.239%
2026-06-10	14.6500	17.1300	13.8000	13.9000	-6.144%	1,029	4,584	-96.043%
2026-06-09	18.9500	21.4000	13.1000	14.8100	-8.862%	1,240	4,601	-96.286%
2026-06-08	19.6500	19.6500	15.5500	16.2500	-9.722%	691	4,219	-96.615%
2026-06-05	24.2000	24.9000	16.4000	18.0000	-34.307%	8,248	3,975	-96.944%
2026-06-04	24.3500	29.9000	23.0000	27.4000	-1.968%	3,158	4,232	-97.993%
2026-06-03	29.8500	29.8500	26.3000	27.9500	-20.143%	89	2,078	-98.032%
2026-06-02	29.7500	35.0400	29.7500	35.0000	+34.615%	262	2,149	-98.429%
2026-06-01	28.5000	29.0000	23.4000	26.0000	-18.367%	266	2,102	-97.885%
2026-05-29	30.3000	32.9800	26.7200	31.8500	-31.016%	776	2,112	-98.273%
2026-05-28	43.0000	46.1700	37.5000	46.1700	+6.162%	145	2,081	-98.809%
2026-05-27	39.9500	44.7100	35.0100	43.4900	+22.507%	185	2,198	-98.735%
2026-05-26	31.0000	41.1000	30.0000	35.5000	+38.672%	587	2,268	-98.451%
2026-05-22	21.4000	27.3400	20.7500	25.6000	+31.282%	630	2,901	-97.852%
2026-05-21	16.8000	21.0100	16.3000	19.5000	+13.703%	457	2,916	-97.179%
2026-05-20	16.2500	18.9300	16.0000	17.1500	+4.129%	582	2,916	-96.793%
2026-05-19	15.5000	18.4000	12.1500	16.4700	+1.729%	592	3,309	-96.661%
2026-05-18	16.6500	17.9500	13.6000	16.1900	+12.665%	987	3,309	-96.603%
2026-05-15	11.1900	15.2500	10.8000	14.3700	+7.319%	1,288	3,309	-96.173%
2026-05-14	10.3500	14.0500	10.0000	13.3900	+36.772%	586	2,555	-95.892%
2026-05-13	9.0100	11.0000	8.7800	9.7900	+3.053%	647	2,363	-94.382%
2026-05-12	12.0000	12.4500	7.9000	9.5000	-37.086%	786	2,363	-94.211%
2026-05-11	11.6000	16.5600	11.2000	15.1000	+40.465%	849	2,363	-96.358%
2026-05-08	7.3300	11.0000	7.1200	10.7500	+60.448%	533	2,395	-94.884%
2026-05-07	8.7500	9.5500	6.2100	6.7000	-17.791%	549	2,102	-91.791%
2026-05-06	6.4700	8.5000	6.4700	8.1500	+38.136%	170	1,868	-93.252%
2026-05-05	6.9000	6.9000	5.6000	5.9000	-13.235%	194	1,839	-90.678%
2026-05-04	7.6500	7.7000	6.7500	6.8000	-13.924%	220	1,779	-91.912%
2026-05-01	8.8000	8.8000	7.8000	7.9000	-14.595%	400	1,685	-93.038%
2026-04-30	8.2400	9.5200	8.0000	9.2500	+19.048%	436	1,685	-94.054%
2026-04-29	7.9000	8.0000	7.0300	7.7700	-8.910%	230	1,562	-92.921%
2026-04-28	9.4000	10.5200	8.3500	8.5300	-21.237%	140	1,475	-93.552%
2026-04-27	10.5000	10.8300	9.7500	10.8300	+3.143%	21	1,370	-94.922%
2026-04-24	11.5000	11.5000	10.5000	10.5000	-10.638%	86	1,353	-94.762%
2026-04-23	13.7000	13.7000	11.0500	11.7500	-19.795%	201	1,324	-95.319%
2026-04-22	14.8500	16.3000	14.3600	14.6500	+14.008%	237	1,261	-96.246%
2026-04-21	14.1400	15.3200	12.6500	12.8500	-5.515%	282	1,251	-95.720%
2026-04-20	10.7000	13.8500	10.7000	13.6000	-12.540%	323	1,251	-95.956%
2026-04-17	17.9600	18.8000	15.5000	15.5500	-15.855%	59	1,060	-96.463%
2026-04-16	18.2500	18.7500	17.3500	18.4800	+12.068%	107	1,051	-97.024%
2026-04-15	16.0000	16.7800	14.6500	16.4900	-5.610%	63	982	-96.665%
2026-04-14	23.0500	23.0500	17.3000	17.4700	-24.208%	49	962	-96.852%
2026-04-13	19.9500	23.6000	19.9500	23.0500	+9.242%	21	948	-97.614%
2026-04-10	22.9900	22.9900	19.3000	21.1000	+9.896%	16	939	-97.393%
2026-04-09	20.8500	20.8500	19.2000	19.2000	-12.249%	3	950	-97.135%
2026-04-08	24.1500	24.1500	21.1600	21.8800	+5.446%	22	953	-97.486%
2026-04-07	19.9500	21.1300	19.5000	20.7500	-11.514%	155	947	-97.349%
2026-04-06	21.3500	24.7900	21.3500	23.4500	+11.667%	48	977	-97.655%
2026-04-02	14.5200	21.0000	14.5200	21.0000	+31.414%	218	789	-97.381%
2026-04-01	17.3400	17.5600	15.6000	15.9800	+4.444%	28	789	-96.558%
2026-03-31	12.5100	15.3000	12.5100	15.3000	+35.518%	213	799	-96.405%
2026-03-30	13.5300	13.5500	10.6100	11.2900	-19.357%	148	882	-95.128%
2026-03-27	17.5200	17.6500	14.0000	14.0000	-25.926%	63	751	-96.071%
2026-03-26	22.1100	22.1100	18.9000	18.9000	-18.075%	44	741	-97.090%
2026-03-25	22.0500	24.4200	22.0500	23.0700	+38.144%	190	783	-97.616%
2026-03-24	17.2900	17.2900	16.7000	16.7000	-11.076%	15	684	-96.707%
2026-03-23	19.4900	19.4900	18.7800	18.7800	+1.240%	23	683	-97.071%
2026-03-20	23.5000	23.5000	18.3700	18.5500	-14.120%	34	664	-97.035%
2026-03-19	21.6000	21.6000	21.6000	21.6000	+5.830%	1	662	-97.454%
2026-03-18	23.8000	23.8000	20.4100	20.4100	-13.149%	5	661	-97.305%
2026-03-17	22.5000	24.3500	22.5000	23.5000	+19.898%	141	659	-97.660%
2026-03-16	18.3500	20.2500	18.3000	19.6000	+4.589%	65	545	-97.194%
2026-03-13	21.3300	21.3300	18.7200	18.7400	+3.996%	3	597	-97.065%
2026-03-12	18.7300	18.7300	18.0200	18.0200	-8.759%	3	596	-96.948%
2026-03-11	20.3000	21.2100	19.7500	19.7500	-4.589%	13	594	-97.215%
2026-03-10	20.7000	20.7000	20.7000	20.7000	-3.135%	2	581	-97.343%
2026-03-09	22.5000	22.5000	20.2000	21.3700	-5.233%	14	579	-97.426%
2026-03-06	23.4500	25.1500	22.5500	22.5500	-4.206%	64	571	-97.561%
2026-03-05	27.0600	28.1800	23.5000	23.5400	-24.065%	18	525	-97.664%
2026-03-04	29.8900	32.1000	28.3400	31.0000	+26.531%	56	530	-98.226%
2026-03-03	21.3500	26.3500	21.3500	24.5000	+56.150%	8	525	-97.755%
2026-02-27	17.2000	17.2000	15.0000	15.6900	-14.356%	56	522	-96.495%
2026-02-26	18.5400	18.5400	18.3200	18.3200	-12.762%	3	518	-96.998%
2026-02-25	21.0000	21.0000	21.0000	21.0000	+4.478%	1	517	-97.381%
2026-02-24	18.5000	20.1000	18.5000	20.1000	+1.259%	3	517	-97.264%
2026-02-23	16.4600	19.8500	16.4600	19.8500	+4.474%	3	514	-97.229%
2026-02-20	20.0000	20.0000	19.0000	19.0000	-7.317%	3	515	-97.105%
2026-02-19	18.8000	20.5000	18.8000	20.5000	+3.015%	275	512	-97.317%
2026-02-18	19.9000	19.9000	19.9000	19.9000	+2.314%	1	249	-97.236%
2026-02-17	19.4500	19.4500	19.4500	19.4500	-0.410%	2	248	-97.172%
2026-02-13	19.0500	20.0700	19.0500	19.5300	+1.455%	26	228	-97.184%
2026-02-12	21.9900	21.9900	19.2100	19.2500	-34.211%	108	228	-97.143%
2026-02-10	29.2600	29.2600	29.2600	29.2600	-9.969%	1	190	-98.120%
2026-02-09	32.5000	32.5000	32.5000	32.5000	-5.248%	1	190	-98.308%
2026-02-06	31.4000	34.3000	31.4000	34.3000	+19.930%	44	191	-98.397%
2026-02-05	30.5000	30.5000	26.2400	28.6000	-5.642%	125	157	-98.077%
2026-02-04	36.9000	36.9000	30.3100	30.3100	-11.296%	5	172	-98.185%
2026-02-02	35.5000	35.6900	34.1700	34.1700	-8.636%	40	170	-98.390%
2026-01-30	40.5600	40.5600	37.4000	37.4000	-12.207%	10	170	-98.529%
2026-01-29	47.2500	47.2500	42.0000	42.6000	-5.898%	3	162	-98.709%
2026-01-28	46.3000	46.3000	45.2700	45.2700	+29.343%	3	161	-98.785%
2026-01-27	36.4500	36.4500	35.0000	35.0000	-10.600%	2	160	-98.429%
2026-01-26	39.1500	39.1500	39.1500	39.1500	-0.886%	20	161	-98.595%
2026-01-22	37.4000	39.5000	37.4000	39.5000	+16.176%	5	141	-98.608%
2026-01-21	38.0000	38.0000	30.0000	34.0000	-15.254%	23	140	-98.382%
2026-01-20	42.0800	42.0800	40.1200	40.1200	-10.446%	7	132	-98.629%
2026-01-16	44.2800	44.8000	41.8500	44.8000	+38.059%	11	138	-98.772%
2026-01-15	31.4000	34.3500	30.6000	32.4500	+18.647%	22	138	-98.305%
2026-01-14	27.3500	27.3500	27.3500	27.3500	-6.400%	1	137	-97.989%
2026-01-13	29.2200	29.2200	29.2200	29.2200	-6.346%	10	138	-98.118%
2026-01-12	31.2000	31.5000	28.1000	31.2000	-4.000%	13	148	-98.237%
2026-01-09	28.7000	33.8700	28.7000	32.5000	+17.967%	231	144	-98.308%
2026-01-08	27.1000	27.5500	27.0000	27.5500	+14.792%	6	258	-98.004%
2026-01-07	27.0000	27.1300	24.0000	24.0000	-22.830%	21	254	-97.708%
2026-01-06	28.0800	31.2500	27.6600	31.1000	+12.518%	44	255	-98.232%
2026-01-05	25.3800	27.6400	25.3800	27.6400	+25.636%	112	253	-98.010%
2026-01-02	16.1700	22.0400	16.1100	22.0000	+30.178%	32	253	-97.500%
2025-12-31	16.9000	16.9000	16.9000	16.9000	-14.430%	1	252	-96.746%
2025-12-30	19.6000	19.7500	19.6000	19.7500	+12.472%	2	252	-97.215%
2025-12-29	18.0100	18.0100	17.3300	17.5600	+2.093%	11	252	-96.868%
2025-12-26	18.2500	18.5500	17.2000	17.2000	-21.818%	10	244	-96.802%
2025-12-24	26.1300	26.1300	22.0000	22.0000	-15.385%	29	231	-97.500%
2025-12-23	23.8000	26.7700	23.8000	26.0000	-0.612%	210	231	-97.885%
2025-12-22	21.2100	26.1600	21.2100	26.1600	+40.268%	7	27	-97.898%
2025-12-19	16.6400	18.6500	16.6400	18.6500	+31.895%	3	23	-97.051%
2025-12-18	13.7000	14.1400	13.7000	14.1400	0.000%	21	21	-96.110%

.dark-mode .KXGGHL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KXGGHL{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C100ASTS Aug 21 2026 100.00 Call (ASTS260821C00100000)option OPRA

ASTS20260821C100
ASTS Aug 21 2026 100.00 Call (ASTS260821C00100000)
option OPRA