Dark

ASTS20260821C105
ASTS Aug 21 2026 105.00 Call (ASTS260821C00105000)
option OPRA

EOD

Aug 10, 2026

0.4100-24.074%(-0.1300)352

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5700	0.6000	0.2300	0.4100	-24.074%	352	7,122	0.000%
2026-08-07	0.5000	0.6400	0.4800	0.5400	+17.391%	159	6,985	-24.074%
2026-08-06	0.4600	1.2000	0.4500	0.4600	-33.333%	117	7,010	-10.870%
2026-08-05	0.7600	0.8500	0.5600	0.6900	-28.125%	2,097	6,953	-40.580%
2026-08-04	0.7500	1.0500	0.6900	0.9600	+84.615%	83	5,119	-57.292%
2026-08-03	0.3800	0.5700	0.3800	0.5200	+100.000%	56	5,102	-21.154%
2026-07-31	0.4600	0.4600	0.2600	0.2600	-27.778%	11	5,120	+57.692%
2026-07-30	0.3500	0.3600	0.2800	0.3600	+33.333%	77	5,120	+13.889%
2026-07-29	0.2200	0.3300	0.2200	0.2700	-20.588%	4	5,100	+51.852%
2026-07-28	0.3400	0.3600	0.2200	0.3400	-12.821%	165	5,099	+20.588%
2026-07-27	0.4000	0.4000	0.3600	0.3900	-4.878%	122	5,081	+5.128%
2026-07-24	0.5000	0.5000	0.4100	0.4100	-31.667%	59	4,973	0.000%
2026-07-23	0.8800	0.8800	0.5400	0.6000	-40.594%	25	4,980	-31.667%
2026-07-22	0.7900	1.0500	0.7900	1.0100	+1.000%	82	4,994	-59.406%
2026-07-21	0.7200	1.2600	0.7200	1.0000	+72.414%	194	4,935	-59.000%
2026-07-20	0.7300	0.7300	0.5800	0.5800	-35.556%	3,796	4,872	-29.310%
2026-07-17	0.6500	1.1200	0.6500	0.9000	+50.000%	75	2,068	-54.444%
2026-07-16	0.8600	0.9700	0.5300	0.6000	-61.538%	142	2,051	-31.667%
2026-07-15	2.0500	2.0500	1.3600	1.5600	-20.408%	89	2,092	-73.718%
2026-07-14	2.3600	2.5000	1.9500	1.9600	+6.522%	144	2,083	-79.082%
2026-07-13	2.5500	2.6600	1.8000	1.8400	-38.667%	137	2,074	-77.717%
2026-07-10	3.7500	3.7500	2.8600	3.0000	-21.053%	122	2,073	-86.333%
2026-07-09	3.9600	3.9600	3.2500	3.8000	-2.564%	62	2,025	-89.211%
2026-07-08	4.6000	4.7700	3.7000	3.9000	-5.340%	168	2,029	-89.487%
2026-07-07	5.9600	5.9600	4.1200	4.1200	-32.570%	219	2,011	-90.049%
2026-07-06	7.5000	7.5000	6.1100	6.1100	-23.145%	63	1,982	-93.290%
2026-07-02	9.4000	10.2500	7.1000	7.9500	-7.451%	810	1,387	-94.843%
2026-07-01	8.9100	10.8500	8.2500	8.5900	-8.617%	139	1,387	-95.227%
2026-06-30	7.9000	10.2500	7.8000	9.4000	+3.183%	88	1,444	-95.638%
2026-06-29	5.0000	9.2100	5.0000	9.1100	+133.590%	287	1,422	-95.499%
2026-06-26	2.8000	4.4000	2.7700	3.9000	+40.794%	207	1,351	-89.487%
2026-06-25	3.3000	3.3000	2.7000	2.7700	-22.841%	70	1,375	-85.199%
2026-06-24	4.6000	4.6000	3.4500	3.5900	-25.979%	247	1,371	-88.579%
2026-06-23	4.8500	6.4000	4.8500	4.8500	-3.960%	70	1,343	-91.546%
2026-06-22	6.5500	6.5500	4.7500	5.0500	-31.386%	114	1,326	-91.881%
2026-06-18	9.0000	9.0000	6.4000	7.3600	-28.195%	86	1,259	-94.429%
2026-06-17	9.4600	12.0000	9.4600	10.2500	+14.016%	46	1,259	-96.000%
2026-06-16	11.4000	11.4000	8.8500	8.9900	-23.162%	42	1,267	-95.439%
2026-06-15	11.7500	12.6100	10.0000	11.7000	+17.000%	88	1,256	-96.496%
2026-06-12	17.7500	17.7500	10.0000	10.0000	-45.055%	294	1,293	-95.900%
2026-06-11	15.0200	18.4500	14.6200	18.2000	+44.789%	75	1,114	-97.747%
2026-06-10	15.3500	15.3500	12.5700	12.5700	-5.489%	87	1,066	-96.738%
2026-06-09	18.1500	19.0500	12.0000	13.3000	-8.591%	84	1,027	-96.917%
2026-06-08	18.8500	18.8500	13.9000	14.5500	-12.085%	154	1,024	-97.182%
2026-06-05	22.1700	22.7000	15.0000	16.5500	-36.346%	616	1,007	-97.523%
2026-06-04	22.9200	27.1000	22.9200	26.0000	+2.121%	41	1,025	-98.423%
2026-06-03	26.1300	27.5600	24.6200	25.4600	-20.438%	30	1,032	-98.390%
2026-06-02	27.4600	32.0500	27.4600	32.0000	+32.835%	57	1,022	-98.719%
2026-06-01	28.7000	28.7000	21.7000	24.0900	-18.615%	191	1,039	-98.298%
2026-05-29	28.2000	31.6000	25.0500	29.6000	-31.608%	184	1,083	-98.615%
2026-05-28	39.0000	43.2800	34.8800	43.2800	+6.209%	135	1,007	-99.053%
2026-05-27	34.5500	40.8000	33.6700	40.7500	+23.447%	151	951	-98.994%
2026-05-26	27.9000	38.7100	27.9000	33.0100	+38.756%	210	924	-98.758%
2026-05-22	21.3200	25.0000	20.9700	23.7900	+31.074%	146	940	-98.277%
2026-05-21	15.4000	18.9000	15.2000	18.1500	+17.857%	46	934	-97.741%
2026-05-20	14.9200	17.4500	14.5400	15.4000	-1.597%	642	934	-97.338%
2026-05-19	13.3900	15.9000	11.4000	15.6500	+14.234%	20	851	-97.380%
2026-05-18	15.1500	15.8000	12.7500	13.7000	+1.935%	22	851	-97.007%
2026-05-15	10.0000	13.4400	10.0000	13.4400	+8.387%	148	851	-96.949%
2026-05-14	9.5800	12.7000	9.5800	12.4000	+35.519%	473	852	-96.694%
2026-05-13	8.0700	9.7000	8.0700	9.1500	+13.524%	287	281	-95.519%
2026-05-12	9.9500	10.2500	7.2500	8.0600	-44.221%	108	281	-94.913%
2026-05-11	11.1100	15.0200	10.9500	14.4500	+48.969%	94	281	-97.163%
2026-05-08	7.1000	9.7000	7.1000	9.7000	+62.479%	61	274	-95.773%
2026-05-07	6.8600	6.8600	5.9700	5.9700	-16.387%	22	274	-93.132%
2026-05-06	6.3900	7.3000	6.3900	7.1400	+36.260%	59	272	-94.258%
2026-05-05	5.7100	5.7100	5.0000	5.2400	-28.022%	36	266	-92.176%
2026-05-01	7.7900	7.7900	7.0000	7.2800	-9.565%	10	258	-94.368%
2026-04-30	7.6900	8.0500	7.3000	8.0500	+15.330%	13	258	-94.907%
2026-04-29	6.9000	6.9800	6.3200	6.9800	-11.083%	105	263	-94.126%
2026-04-28	8.6400	8.6400	7.8500	7.8500	-9.770%	42	182	-94.777%
2026-04-27	8.9100	8.9100	8.7000	8.7000	-7.447%	3	153	-95.287%
2026-04-24	10.1300	10.1300	9.4000	9.4000	-4.082%	11	152	-95.638%
2026-04-23	11.7000	11.7500	9.8000	9.8000	-26.866%	21	144	-95.816%
2026-04-22	14.7000	15.0000	13.2500	13.4000	+13.080%	9	146	-96.940%
2026-04-21	13.4700	14.0000	11.8500	11.8500	-4.435%	13	144	-96.540%
2026-04-20	10.9400	12.4000	10.8000	12.4000	-12.676%	18	144	-96.694%
2026-04-17	15.0000	15.0000	14.0000	14.2000	-13.415%	9	142	-97.113%
2026-04-16	16.2000	16.4000	16.2000	16.4000	+13.025%	3	139	-97.500%
2026-04-15	15.5700	15.5700	13.8300	14.5100	-8.454%	14	141	-97.174%
2026-04-14	24.5000	24.5000	15.8500	15.8500	-29.556%	27	153	-97.413%
2026-04-13	18.4000	22.5000	18.4000	22.5000	+12.500%	21	149	-98.178%
2026-04-10	18.0900	20.0000	18.0900	20.0000	+12.360%	2	136	-97.950%
2026-04-09	20.9500	20.9500	17.8000	17.8000	-16.038%	8	135	-97.697%
2026-04-08	21.4200	22.3700	20.2400	21.2000	+8.718%	33	127	-98.066%
2026-04-07	19.5000	19.5000	19.5000	19.5000	-4.365%	1	106	-97.897%
2026-04-06	22.5000	22.5000	20.3900	20.3900	+6.198%	3	106	-97.989%
2026-04-02	13.5200	19.2000	13.5200	19.2000	+17.647%	14	101	-97.865%
2026-04-01	16.3200	16.3200	16.3200	16.3200	+40.568%	4	101	-97.488%
2026-03-31	12.2900	12.2900	11.4400	11.6100	+11.100%	4	97	-96.469%
2026-03-30	11.1000	11.1000	10.4500	10.4500	-27.931%	5	97	-96.077%
2026-03-27	14.5000	14.5000	14.5000	14.5000	-24.084%	1	100	-97.172%
2026-03-26	20.4000	20.4000	19.1000	19.1000	-7.282%	13	100	-97.853%
2026-03-25	22.0000	22.0000	20.6000	20.6000	+14.444%	4	103	-98.010%
2026-03-23	18.0000	18.0000	18.0000	18.0000	-16.279%	11	103	-97.722%
2026-03-20	21.5000	21.5000	21.5000	21.5000	+10.256%	2	95	-98.093%
2026-03-19	17.9000	19.5000	17.9000	19.5000	+1.036%	11	95	-97.897%
2026-03-18	21.5000	21.5000	19.3000	19.3000	+2.387%	4	84	-97.876%
2026-03-13	18.8500	18.8500	18.8500	18.8500	-5.038%	3	82	-97.825%
2026-03-09	19.4600	19.8500	19.3800	19.8500	-32.643%	3	82	-97.935%
2026-03-04	29.4700	29.4700	29.4700	29.4700	+18.639%	1	84	-98.609%
2026-03-03	21.2300	24.8400	21.2300	24.8400	+42.841%	3	83	-98.349%
2026-03-02	17.0000	17.3900	17.0000	17.3900	-3.281%	2	84	-97.642%
2026-02-25	17.8200	17.9800	17.8200	17.9800	-0.663%	4	83	-97.720%
2026-02-24	18.1000	18.1000	18.1000	18.1000	+8.383%	15	83	-97.735%
2026-02-20	18.4500	18.4500	16.7000	16.7000	-7.222%	2	68	-97.545%
2026-02-19	17.8500	18.0000	17.8500	18.0000	-4.153%	3	68	-97.722%
2026-02-18	18.8200	18.8700	18.7800	18.7800	+5.506%	40	65	-97.817%
2026-02-17	17.8000	17.8000	17.8000	17.8000	-1.494%	1	83	-97.697%
2026-02-12	19.6500	20.0000	17.1600	18.0700	-36.463%	51	83	-97.731%
2026-02-10	28.4400	28.4400	28.4400	28.4400	-12.492%	1	54	-98.558%
2026-02-09	32.5000	32.5000	32.5000	32.5000	+2.524%	1	54	-98.738%
2026-02-06	31.1500	31.7000	31.1500	31.7000	+19.442%	2	55	-98.707%
2026-02-05	28.6000	28.6000	26.0000	26.5400	-24.171%	9	54	-98.455%
2026-02-03	35.0000	35.0000	35.0000	35.0000	+0.604%	1	54	-98.829%
2026-02-02	34.7900	34.7900	34.7900	34.7900	-9.730%	1	53	-98.822%
2026-01-30	38.5400	38.5400	38.5400	38.5400	-9.742%	7	52	-98.936%
2026-01-28	39.3600	44.4500	39.3600	42.7000	+24.490%	11	52	-99.040%
2026-01-27	32.1900	34.3000	32.0000	34.3000	+5.376%	42	54	-98.805%
2026-01-26	34.2900	34.2900	31.5500	32.5500	-18.625%	14	37	-98.740%
2026-01-22	35.0000	40.0000	35.0000	40.0000	+0.427%	11	25	-98.975%
2026-01-16	43.4200	43.4200	39.8300	39.8300	+28.360%	4	26	-98.971%
2026-01-15	30.0000	31.0300	30.0000	31.0300	+29.562%	5	26	-98.679%
2026-01-14	23.9500	23.9500	23.9500	23.9500	-13.382%	1	26	-98.288%
2026-01-13	27.6500	27.6500	27.6500	27.6500	+2.597%	1	26	-98.517%
2026-01-12	26.9500	26.9500	26.9500	26.9500	-12.186%	11	25	-98.479%
2026-01-09	31.4500	32.0500	29.7500	30.6900	+20.353%	21	36	-98.664%
2026-01-08	25.5000	25.5000	25.5000	25.5000	+9.914%	1	19	-98.392%
2026-01-07	25.6200	25.6200	23.2000	23.2000	-21.622%	2	20	-98.233%
2026-01-06	27.0300	29.6000	26.4900	29.6000	+38.642%	14	20	-98.615%
2026-01-05	21.3500	21.3500	21.3500	21.3500	+22.350%	2	4	-98.080%
2025-12-26	17.4500	17.4500	17.4500	17.4500	0.000%	4	4	-97.650%

.dark-mode .n8t3p2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n8t3p2{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C105ASTS Aug 21 2026 105.00 Call (ASTS260821C00105000)option OPRA

ASTS20260821C105
ASTS Aug 21 2026 105.00 Call (ASTS260821C00105000)
option OPRA