Dark

ASTS20260821C110
ASTS Aug 21 2026 110.00 Call (ASTS260821C00110000)
option OPRA

EOD

Aug 10, 2026

0.3200-13.514%(-0.0500)937

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4200	0.4200	0.1100	0.3200	-13.514%	937	6,922	0.000%
2026-08-07	0.4900	0.4900	0.2800	0.3700	+8.824%	860	6,898	-13.514%
2026-08-06	0.7000	0.9600	0.3400	0.3400	-29.167%	226	6,342	-5.882%
2026-08-05	0.5400	0.7200	0.4500	0.4800	-36.000%	100	6,348	-33.333%
2026-08-04	0.6500	0.8400	0.5100	0.7500	+108.333%	859	6,408	-57.333%
2026-08-03	0.2000	0.4400	0.2000	0.3600	+38.462%	123	7,049	-11.111%
2026-07-31	0.3000	0.3000	0.1700	0.2600	+4.000%	346	7,077	+23.077%
2026-07-30	0.1800	0.2900	0.1800	0.2500	+25.000%	183	7,074	+28.000%
2026-07-29	0.3000	0.3400	0.2000	0.2000	-35.484%	63	7,093	+60.000%
2026-07-28	0.3400	0.3400	0.2600	0.3100	+3.333%	621	7,107	+3.226%
2026-07-27	0.3400	0.3700	0.2300	0.3000	-16.667%	53	7,005	+6.667%
2026-07-24	0.5000	0.5000	0.3000	0.3600	-25.000%	45	7,011	-11.111%
2026-07-23	0.6800	0.7500	0.4300	0.4800	-36.000%	67	7,014	-33.333%
2026-07-22	0.7500	0.9200	0.6900	0.7500	-11.765%	63	7,036	-57.333%
2026-07-21	0.5000	1.0000	0.5000	0.8500	+60.377%	224	7,015	-62.353%
2026-07-20	0.5600	0.6100	0.4200	0.5300	-19.697%	239	7,080	-39.623%
2026-07-17	0.4900	0.9200	0.3300	0.6600	+26.923%	427	7,048	-51.515%
2026-07-16	1.0400	1.0400	0.4600	0.5200	-61.481%	612	6,980	-38.462%
2026-07-15	1.7200	1.7200	1.1000	1.3500	-16.149%	429	7,053	-76.296%
2026-07-14	1.8400	2.1500	1.6100	1.6100	0.000%	78	7,110	-80.124%
2026-07-13	2.0600	2.0600	1.5000	1.6100	-38.783%	405	7,119	-80.124%
2026-07-10	2.6300	2.7900	2.3400	2.6300	-19.077%	129	7,160	-87.833%
2026-07-09	3.3000	3.3300	2.7000	3.2500	-4.412%	152	7,141	-90.154%
2026-07-08	3.8000	4.0800	3.1000	3.4000	0.000%	123	7,069	-90.588%
2026-07-07	4.5500	4.6000	3.4000	3.4000	-35.238%	575	7,068	-90.588%
2026-07-06	6.7900	6.9000	5.2500	5.2500	-27.586%	250	6,831	-93.905%
2026-07-02	7.8500	8.9000	6.1800	7.2500	-3.333%	97	6,743	-95.586%
2026-07-01	7.8300	9.7100	6.7500	7.5000	-12.281%	183	6,743	-95.733%
2026-06-30	7.4000	9.1000	6.8000	8.5500	+7.547%	457	6,728	-96.257%
2026-06-29	4.0000	8.0000	3.9800	7.9500	+137.313%	798	6,646	-95.975%
2026-06-26	2.4200	3.8000	2.4200	3.3500	+46.288%	427	6,155	-90.448%
2026-06-25	2.4900	2.8600	2.2600	2.2900	-26.603%	218	6,243	-86.026%
2026-06-24	3.5000	3.5000	2.9600	3.1200	-26.415%	171	6,188	-89.744%
2026-06-23	5.0000	5.7100	4.2400	4.2400	-4.719%	592	6,171	-92.453%
2026-06-22	5.2500	5.2700	4.1500	4.4500	-30.469%	380	5,954	-92.809%
2026-06-18	8.2000	8.2500	5.6400	6.4000	-26.012%	2,490	4,085	-95.000%
2026-06-17	8.9000	10.1500	8.2400	8.6500	+6.790%	148	4,085	-96.301%
2026-06-16	10.0000	10.8500	7.8500	8.1000	-22.857%	108	4,027	-96.049%
2026-06-15	9.7400	11.2700	8.8900	10.5000	+14.130%	199	4,046	-96.952%
2026-06-12	16.0000	16.2500	8.7000	9.2000	-44.910%	1,344	3,959	-96.522%
2026-06-11	12.4000	16.7000	12.3500	16.7000	+44.589%	251	2,874	-98.084%
2026-06-10	13.2000	13.8000	11.5300	11.5500	-3.750%	24	2,795	-97.229%
2026-06-09	16.5000	17.1000	10.8500	12.0000	-8.467%	133	2,795	-97.333%
2026-06-08	15.8900	16.3000	12.6000	13.1100	-12.600%	120	2,801	-97.559%
2026-06-05	19.1500	19.9500	13.8700	15.0000	-35.093%	402	2,828	-97.867%
2026-06-04	19.6500	25.5000	19.6500	23.1100	-0.858%	234	2,901	-98.615%
2026-06-03	27.6500	27.6500	22.5000	23.3100	-23.171%	124	2,733	-98.627%
2026-06-02	25.1000	30.5000	25.1000	30.3400	+34.486%	204	2,673	-98.945%
2026-06-01	24.7600	26.7000	19.9000	22.5600	-18.023%	315	2,617	-98.582%
2026-05-29	27.2300	29.0100	23.1000	27.5200	-31.780%	661	2,496	-98.837%
2026-05-28	35.8000	40.3400	32.8200	40.3400	+5.519%	137	2,135	-99.207%
2026-05-27	33.1500	39.1000	30.0000	38.2300	+24.528%	78	2,135	-99.163%
2026-05-26	25.8000	36.2000	25.8000	30.7000	+39.863%	300	2,171	-98.958%
2026-05-22	17.1500	23.0500	17.1500	21.9500	+31.045%	361	2,321	-98.542%
2026-05-21	14.0000	17.6700	14.0000	16.7500	+16.725%	237	2,367	-98.090%
2026-05-20	13.5100	15.8300	13.5100	14.3500	-3.756%	121	2,367	-97.770%
2026-05-19	12.7400	14.9100	10.5600	14.9100	+10.281%	52	2,346	-97.854%
2026-05-18	13.5400	13.7000	11.4500	13.5200	+10.911%	72	2,346	-97.633%
2026-05-15	8.8900	12.1900	8.8900	12.1900	+8.839%	78	2,346	-97.375%
2026-05-14	8.3000	11.6500	8.0000	11.2000	+35.103%	147	2,316	-97.143%
2026-05-13	7.8600	8.7500	7.8600	8.2900	+4.277%	140	2,268	-96.140%
2026-05-12	9.5800	10.8400	6.5000	7.9500	-38.705%	168	2,268	-95.975%
2026-05-11	10.0000	14.1900	10.0000	12.9700	+49.080%	352	2,268	-97.533%
2026-05-08	7.0000	8.7000	7.0000	8.7000	+52.632%	43	2,339	-96.322%
2026-05-07	6.7500	6.7500	5.7000	5.7000	-12.977%	70	2,346	-94.386%
2026-05-06	5.4500	6.8300	5.4500	6.5500	+39.362%	21	2,311	-95.115%
2026-05-05	5.4000	5.4000	4.4600	4.7000	-12.150%	185	2,304	-93.191%
2026-05-04	5.9600	6.0100	5.3500	5.3500	-16.406%	68	2,273	-94.019%
2026-05-01	7.2000	7.2000	6.3400	6.4000	-8.571%	45	2,254	-95.000%
2026-04-30	7.0000	7.0000	7.0000	7.0000	+11.111%	1	2,254	-95.429%
2026-04-29	6.3500	6.3500	5.7500	6.3000	-6.805%	6	2,254	-94.921%
2026-04-28	8.0100	8.0100	6.7000	6.7600	-20.843%	89	2,251	-95.266%
2026-04-27	7.9400	8.5400	7.7000	8.5400	-1.839%	61	2,172	-96.253%
2026-04-24	9.5500	9.5500	8.2000	8.7000	-8.901%	33	2,117	-96.322%
2026-04-23	11.3300	11.3300	9.0900	9.5500	-22.984%	51	2,097	-96.649%
2026-04-22	13.0400	13.6000	12.0000	12.4000	+11.211%	33	2,057	-97.419%
2026-04-21	12.5000	12.8400	10.4500	11.1500	-3.713%	29	2,054	-97.130%
2026-04-20	8.9900	11.5800	8.9500	11.5800	-10.923%	223	2,054	-97.237%
2026-04-17	14.5000	14.5500	12.9000	13.0000	-11.924%	128	1,948	-97.538%
2026-04-16	13.7500	14.7600	13.7500	14.7600	+5.353%	22	1,856	-97.832%
2026-04-15	13.6400	14.0100	12.8100	14.0100	-3.909%	4	1,839	-97.716%
2026-04-14	19.6000	19.6000	14.3400	14.5800	-15.478%	82	1,836	-97.805%
2026-04-10	17.2500	17.2500	17.2500	17.2500	-5.324%	1	1,761	-98.145%
2026-04-09	18.2200	18.2200	18.2200	18.2200	-3.852%	1	1,760	-98.244%
2026-04-08	18.9500	18.9500	18.9500	18.9500	+12.130%	1	1,760	-98.311%
2026-04-07	17.4500	17.4500	16.9000	16.9000	-15.711%	10	1,759	-98.107%
2026-04-06	18.1400	20.9000	18.1400	20.0500	+17.251%	8	1,749	-98.404%
2026-04-02	15.2500	17.1000	15.2200	17.1000	+16.327%	820	939	-98.129%
2026-04-01	14.4000	14.7000	14.4000	14.7000	+15.748%	3	939	-97.823%
2026-03-31	11.6800	12.9000	10.5500	12.7000	+41.899%	19	941	-97.480%
2026-03-30	10.8200	10.8200	8.9500	8.9500	-26.699%	62	935	-96.425%
2026-03-27	16.9400	16.9400	12.2100	12.2100	-33.605%	221	982	-97.379%
2026-03-26	18.5000	18.5000	18.3900	18.3900	-7.074%	2	1,114	-98.260%
2026-03-25	17.0700	21.1000	17.0700	19.7900	+28.506%	412	1,112	-98.383%
2026-03-24	15.0000	16.3100	13.8500	15.4000	-4.467%	130	1,396	-97.922%
2026-03-23	16.7000	16.7000	15.9000	16.1200	-3.473%	212	1,292	-98.015%
2026-03-20	18.0100	18.0100	16.7000	16.7000	-6.127%	8	1,080	-98.084%
2026-03-19	18.0100	18.0100	17.7900	17.7900	-0.615%	2	1,072	-98.201%
2026-03-18	20.0000	20.0000	17.9000	17.9000	-12.039%	4	1,072	-98.212%
2026-03-17	20.8500	20.8500	20.3500	20.3500	+27.188%	102	1,070	-98.428%
2026-03-16	16.0000	16.0000	16.0000	16.0000	+0.629%	1	970	-98.000%
2026-03-13	16.5000	16.5000	15.9000	15.9000	-7.558%	2	969	-97.987%
2026-03-12	17.2000	17.2000	17.2000	17.2000	+2.994%	10	970	-98.140%
2026-03-11	19.1400	19.1400	16.7000	16.7000	-10.263%	29	960	-98.084%
2026-03-10	18.6400	19.2000	18.6100	18.6100	+7.884%	25	931	-98.280%
2026-03-09	17.6300	17.6300	17.2500	17.2500	-22.437%	3	906	-98.145%
2026-03-06	22.2400	22.2400	22.2400	22.2400	+8.488%	1	906	-98.561%
2026-03-05	24.0000	24.4400	20.5000	20.5000	-27.562%	19	906	-98.439%
2026-03-04	24.1000	28.3000	24.0000	28.3000	+30.295%	144	891	-98.869%
2026-03-03	17.8300	21.7200	17.8300	21.7200	+23.549%	7	812	-98.527%
2026-03-02	14.5500	17.5800	14.5500	17.5800	+25.571%	11	811	-98.180%
2026-02-27	14.5500	14.5700	13.1000	14.0000	-11.392%	45	802	-97.714%
2026-02-26	15.8000	15.8000	15.8000	15.8000	-4.242%	5	767	-97.975%
2026-02-25	17.0000	17.0100	16.5000	16.5000	-1.786%	44	719	-98.061%
2026-02-24	17.0000	17.0500	16.3000	16.8000	-1.582%	698	719	-98.095%
2026-02-23	15.5000	17.6500	15.2000	17.0700	+14.795%	231	116	-98.125%
2026-02-20	14.8700	14.8700	14.8700	14.8700	-10.151%	3	89	-97.848%
2026-02-19	16.0000	16.5500	16.0000	16.5500	-8.564%	4	90	-98.066%
2026-02-18	18.1000	18.1000	18.1000	18.1000	+10.501%	5	88	-98.232%
2026-02-17	15.4700	16.3800	15.4700	16.3800	-4.767%	5	88	-98.046%
2026-02-13	17.7200	17.7200	17.2000	17.2000	-2.106%	8	83	-98.140%
2026-02-12	18.5000	18.5000	17.5700	17.5700	-29.720%	7	83	-98.179%
2026-02-11	27.0000	27.0000	25.0000	25.0000	-1.691%	6	83	-98.720%
2026-02-10	27.4500	27.4500	25.4300	25.4300	-12.037%	6	88	-98.742%
2026-02-09	28.9100	28.9100	28.9100	28.9100	+4.708%	1	85	-98.893%
2026-02-04	31.8400	33.0300	27.6100	27.6100	-17.582%	4	85	-98.841%
2026-02-03	35.9500	36.6200	33.5000	33.5000	+0.420%	5	84	-99.045%
2026-02-02	31.7400	33.3600	31.7400	33.3600	-1.882%	2	86	-99.041%
2026-01-30	44.8400	44.8400	34.0000	34.0000	-18.191%	2	85	-99.059%
2026-01-28	40.6000	41.9000	40.0700	41.5600	+10.827%	11	84	-99.230%
2026-01-23	37.5000	37.5000	37.5000	37.5000	-3.599%	1	83	-99.147%
2026-01-22	34.4500	38.9000	34.4500	38.9000	+27.332%	4	83	-99.177%
2026-01-21	31.5800	31.5800	30.5000	30.5500	-20.546%	8	82	-98.953%
2026-01-20	38.5400	39.4700	38.4500	38.4500	-6.105%	3	75	-99.168%
2026-01-16	39.4700	40.9500	39.4700	40.9500	+38.720%	21	81	-99.219%
2026-01-15	29.5200	29.5200	29.5200	29.5200	+10.232%	1	81	-98.916%
2026-01-13	26.4000	26.7800	26.4000	26.7800	-10.733%	56	80	-98.805%
2026-01-09	26.5300	30.0000	26.5300	30.0000	+21.017%	6	86	-98.933%
2026-01-07	24.7900	24.7900	24.7900	24.7900	+4.467%	1	81	-98.709%
2026-01-05	23.7000	23.7300	23.7000	23.7300	+54.896%	5	77	-98.651%
2025-12-31	15.3200	15.3200	15.3200	15.3200	-0.195%	1	77	-97.911%
2025-12-29	15.3500	15.3500	15.3500	15.3500	-0.968%	75	77	-97.915%
2025-12-26	16.1900	16.1900	15.5000	15.5000	-23.419%	9	10	-97.935%
2025-12-24	20.2400	20.2400	20.2400	20.2400	-9.683%	1	3	-98.419%
2025-12-22	20.3300	22.4100	20.3300	22.4100	0.000%	4	3	-98.572%

.dark-mode .Nk0Y1W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nk0Y1W{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C110ASTS Aug 21 2026 110.00 Call (ASTS260821C00110000)option OPRA

ASTS20260821C110
ASTS Aug 21 2026 110.00 Call (ASTS260821C00110000)
option OPRA