Dark

ASTS20260821C115
ASTS Aug 21 2026 115.00 Call (ASTS260821C00115000)
option OPRA

EOD

Aug 10, 2026

0.2200-26.667%(-0.0800)862

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3000	0.4700	0.0400	0.2200	-26.667%	862	3,194	0.000%
2026-08-07	0.7500	0.7500	0.1800	0.3000	+3.448%	114	2,935	-26.667%
2026-08-06	0.3800	0.6700	0.2200	0.2900	-12.121%	74	2,900	-24.138%
2026-08-05	0.4500	0.4500	0.3300	0.3300	-45.000%	17	2,876	-33.333%
2026-08-04	0.6500	0.6500	0.4300	0.6000	+87.500%	45	2,871	-63.333%
2026-08-03	0.2000	0.3400	0.1400	0.3200	+100.000%	296	2,888	-31.250%
2026-07-31	0.2100	0.2700	0.1600	0.1600	-20.000%	55	2,735	+37.500%
2026-07-30	0.2000	0.3500	0.1300	0.2000	+17.647%	261	2,717	+10.000%
2026-07-29	0.3000	0.3400	0.1600	0.1700	-22.727%	66	2,682	+29.412%
2026-07-28	0.1800	0.2700	0.1700	0.2200	-8.333%	104	2,682	0.000%
2026-07-27	0.3500	0.3500	0.2400	0.2400	-17.241%	126	2,635	-8.333%
2026-07-24	0.0500	0.3700	0.0500	0.2900	-30.952%	122	2,544	-24.138%
2026-07-23	0.3000	0.5000	0.3000	0.4200	-31.148%	15	2,445	-47.619%
2026-07-22	0.6400	0.7000	0.6100	0.6100	-8.955%	120	2,454	-63.934%
2026-07-21	0.5500	0.8200	0.5500	0.6700	+52.273%	110	2,364	-67.164%
2026-07-20	0.5400	0.5400	0.4100	0.4400	-24.138%	366	2,375	-50.000%
2026-07-17	0.4700	0.7300	0.4500	0.5800	+31.818%	111	2,118	-62.069%
2026-07-16	0.6100	0.7500	0.3800	0.4400	-58.491%	446	2,154	-50.000%
2026-07-15	1.2700	1.2700	0.8900	1.0600	-23.188%	104	1,853	-79.245%
2026-07-14	1.6300	1.7800	1.3500	1.3800	+2.222%	513	1,854	-84.058%
2026-07-13	1.7400	1.7400	1.2300	1.3500	-37.788%	107	1,960	-83.704%
2026-07-10	2.0000	2.2800	2.0000	2.1700	-15.564%	22	2,000	-89.862%
2026-07-09	2.7800	2.8400	2.3800	2.5700	-11.379%	76	1,997	-91.440%
2026-07-08	3.1100	3.1100	2.7000	2.9000	-3.974%	100	1,970	-92.414%
2026-07-07	4.0300	4.0400	3.0200	3.0200	-32.889%	124	1,967	-92.715%
2026-07-06	6.6500	6.6500	4.5000	4.5000	-16.821%	21	1,896	-95.111%
2026-07-02	6.7800	7.9200	5.4100	5.4100	-16.769%	230	1,933	-95.933%
2026-07-01	7.7400	8.4500	6.2000	6.5000	-10.837%	141	1,933	-96.615%
2026-06-30	6.5000	8.0000	6.0000	7.2900	+3.846%	312	1,937	-96.982%
2026-06-29	4.0500	7.0200	2.9900	7.0200	+142.069%	215	1,810	-96.866%
2026-06-26	1.9600	3.2200	1.9600	2.9000	+43.564%	241	1,716	-92.414%
2026-06-25	2.3600	2.5000	2.0200	2.0200	-25.185%	73	1,629	-89.109%
2026-06-24	3.1400	3.1500	2.5800	2.7000	-34.940%	69	1,580	-91.852%
2026-06-23	4.0000	5.0000	4.0000	4.1500	+3.750%	17	1,557	-94.699%
2026-06-22	5.3000	5.3000	3.6000	4.0000	-28.571%	212	1,554	-94.500%
2026-06-18	7.6000	7.6000	5.0000	5.6000	-36.866%	198	1,409	-96.071%
2026-06-17	7.4200	9.2500	7.1500	8.8700	+23.194%	411	1,409	-97.520%
2026-06-16	8.6900	8.6900	6.8500	7.2000	-22.995%	121	1,227	-96.944%
2026-06-15	9.4700	10.0000	8.0000	9.3500	+12.651%	73	1,177	-97.647%
2026-06-12	14.5500	14.5500	8.3000	8.3000	-45.574%	135	1,146	-97.349%
2026-06-11	11.8000	15.4500	10.7500	15.2500	+45.238%	69	1,098	-98.557%
2026-06-10	10.2600	12.3800	10.1000	10.5000	-2.868%	35	1,104	-97.905%
2026-06-09	14.2400	15.3500	9.8500	10.8100	-10.067%	76	1,091	-97.965%
2026-06-08	13.6200	13.7500	11.6500	12.0200	-12.582%	22	1,104	-98.170%
2026-06-05	18.0000	18.0000	12.3000	13.7500	-36.195%	148	1,099	-98.400%
2026-06-04	19.3400	23.5000	18.0400	21.5500	-0.645%	115	1,018	-98.979%
2026-06-03	24.8200	24.8200	20.7700	21.6900	-24.161%	115	945	-98.986%
2026-06-02	24.0000	28.6500	24.0000	28.6000	+39.173%	133	889	-99.231%
2026-06-01	21.2000	22.0000	18.2500	20.5500	-19.094%	263	867	-98.929%
2026-05-29	23.8500	26.9800	21.6500	25.4000	-33.193%	308	713	-99.134%
2026-05-28	35.2500	38.0200	31.9000	38.0200	+7.099%	108	558	-99.421%
2026-05-27	28.3500	36.9000	28.3500	35.5000	+23.178%	63	582	-99.380%
2026-05-26	25.7500	33.4300	25.7500	28.8200	+46.294%	213	598	-99.237%
2026-05-22	16.6900	21.1000	16.6900	19.7000	+32.215%	179	762	-98.883%
2026-05-21	13.0500	16.0300	12.2600	14.9000	+12.879%	225	621	-98.523%
2026-05-20	14.0000	14.3900	13.0000	13.2000	0.000%	74	621	-98.333%
2026-05-19	10.0000	14.0000	9.5800	13.2000	+13.990%	23	627	-98.333%
2026-05-18	12.4400	13.0900	11.0100	11.5800	+2.478%	34	627	-98.100%
2026-05-15	9.0000	11.3000	8.5000	11.3000	+8.863%	22	627	-98.053%
2026-05-14	7.8500	10.5200	7.8500	10.3800	+38.400%	13	622	-97.881%
2026-05-13	7.0000	7.5000	7.0000	7.5000	+23.967%	3	622	-97.067%
2026-05-12	8.3400	9.1000	5.8500	6.0500	-48.988%	35	622	-96.364%
2026-05-11	9.9800	13.0500	9.9800	11.8600	+47.329%	82	622	-98.145%
2026-05-08	5.9000	8.0500	5.8500	8.0500	+59.406%	17	615	-97.267%
2026-05-07	6.9000	6.9000	5.0500	5.0500	-11.559%	6	613	-95.644%
2026-05-06	6.2000	6.2000	5.7000	5.7100	+40.295%	5	615	-96.147%
2026-05-05	4.4000	4.4000	4.0700	4.0700	-18.600%	24	615	-94.595%
2026-05-04	5.1800	5.1800	4.9500	5.0000	-17.492%	8	601	-95.600%
2026-05-01	6.0000	6.0600	6.0000	6.0600	-9.552%	2	599	-96.370%
2026-04-30	5.8000	6.7000	5.8000	6.7000	+19.643%	9	599	-96.716%
2026-04-29	5.5900	5.6000	5.0200	5.6000	-13.313%	11	600	-96.071%
2026-04-28	6.7000	6.8300	6.4600	6.4600	-10.278%	3	595	-96.594%
2026-04-27	7.2500	7.5000	7.2000	7.2000	-13.253%	21	594	-96.944%
2026-04-24	8.4500	8.4500	7.8000	8.3000	-4.598%	29	578	-97.349%
2026-04-23	9.7000	9.7000	8.2000	8.7000	-21.267%	47	573	-97.471%
2026-04-22	11.9400	11.9400	11.0500	11.0500	+12.183%	15	527	-98.009%
2026-04-21	11.2500	11.8000	9.6500	9.8500	-4.831%	28	516	-97.766%
2026-04-20	8.4000	10.6000	8.2300	10.3500	-12.362%	74	516	-97.874%
2026-04-17	13.0300	13.2400	11.7000	11.8100	-12.519%	511	463	-98.137%
2026-04-16	13.5000	13.5000	13.5000	13.5000	+12.126%	134	344	-98.370%
2026-04-15	12.5000	12.5100	11.5200	12.0400	-14.610%	24	344	-98.173%
2026-04-14	15.0000	15.3900	13.2500	14.1000	-7.843%	9	335	-98.440%
2026-04-10	15.3000	15.3000	15.3000	15.3000	-12.069%	2	333	-98.562%
2026-04-09	17.4000	17.4000	17.4000	17.4000	-2.082%	1	331	-98.736%
2026-04-08	18.4800	18.4800	17.7700	17.7700	+5.148%	3	330	-98.762%
2026-04-07	16.9000	16.9000	16.9000	16.9000	-8.550%	2	331	-98.698%
2026-04-06	18.7000	18.7000	18.2000	18.4800	+33.430%	5	329	-98.810%
2026-04-01	13.2500	14.1000	13.2500	13.8500	+15.997%	16	330	-98.412%
2026-03-31	11.0000	11.9400	11.0000	11.9400	+40.471%	4	338	-98.157%
2026-03-30	9.6400	10.1700	8.4600	8.5000	-21.223%	36	339	-97.412%
2026-03-27	12.5000	12.5000	10.7900	10.7900	-40.387%	10	328	-97.961%
2026-03-25	18.1000	18.1000	18.1000	18.1000	+33.088%	3	323	-98.785%
2026-03-24	13.6000	13.6000	13.6000	13.6000	-11.974%	3	323	-98.382%
2026-03-23	15.4500	15.4500	15.4500	15.4500	-7.871%	2	322	-98.576%
2026-03-19	16.7700	16.7700	16.7700	16.7700	-12.974%	1	321	-98.688%
2026-03-17	19.4500	19.6600	19.2700	19.2700	+33.819%	40	321	-98.858%
2026-03-16	14.4000	14.4000	14.4000	14.4000	-1.370%	5	343	-98.472%
2026-03-13	16.9000	16.9000	14.6000	14.6000	-7.302%	53	338	-98.493%
2026-03-12	13.8500	15.7500	13.8500	15.7500	-3.077%	21	305	-98.603%
2026-03-11	16.2500	16.2500	16.2500	16.2500	-6.877%	1	301	-98.646%
2026-03-10	17.4500	17.4500	17.4500	17.4500	+9.063%	3	301	-98.739%
2026-03-09	17.2500	17.2500	16.0000	16.0000	-15.789%	21	301	-98.625%
2026-03-06	21.7500	21.7500	19.0000	19.0000	0.000%	59	292	-98.842%
2026-03-05	23.1500	24.9500	19.0000	19.0000	-26.128%	37	306	-98.842%
2026-03-04	22.4800	25.7200	22.4800	25.7200	+46.469%	20	319	-99.145%
2026-03-03	17.9800	17.9800	17.5600	17.5600	+14.026%	2	311	-98.747%
2026-03-02	13.5000	15.5500	13.5000	15.4000	+22.125%	23	312	-98.571%
2026-02-27	12.8500	12.8500	11.9900	12.6100	-17.582%	19	313	-98.255%
2026-02-26	15.1500	15.3000	15.1500	15.3000	+2.000%	8	303	-98.562%
2026-02-25	16.7500	16.7500	15.0000	15.0000	-3.537%	13	296	-98.533%
2026-02-24	15.5500	15.5500	15.5500	15.5500	-0.512%	10	296	-98.585%
2026-02-23	15.4300	16.1000	15.4300	15.6300	+15.351%	11	296	-98.592%
2026-02-20	14.2900	14.2900	13.5500	13.5500	-14.077%	7	285	-98.376%
2026-02-19	15.1900	15.7700	15.1900	15.7700	+3.410%	6	284	-98.605%
2026-02-17	15.0200	15.2500	15.0200	15.2500	-3.236%	3	284	-98.557%
2026-02-13	15.7600	15.7600	15.7600	15.7600	-2.716%	3	283	-98.604%
2026-02-12	17.2000	18.3000	16.2000	16.2000	-34.280%	6	283	-98.642%
2026-02-10	24.6000	24.6500	24.6000	24.6500	-12.589%	5	278	-99.108%
2026-02-06	24.3000	28.2000	24.1500	28.2000	+11.243%	21	279	-99.220%
2026-02-04	30.6000	30.6000	25.3500	25.3500	-27.881%	38	264	-99.132%
2026-02-03	30.0000	35.1500	30.0000	35.1500	+9.060%	23	255	-99.374%
2026-02-02	30.0500	32.2300	28.7500	32.2300	-4.504%	15	243	-99.317%
2026-01-30	43.3100	43.3100	32.5000	33.7500	-13.462%	5	241	-99.348%
2026-01-29	35.8500	39.0000	35.0000	39.0000	-4.505%	26	240	-99.436%
2026-01-28	33.4500	40.8400	33.4500	40.8400	+47.971%	6	235	-99.461%
2026-01-27	27.6000	27.6000	27.6000	27.6000	-4.828%	5	237	-99.203%
2026-01-26	31.7300	31.7300	29.0000	29.0000	-20.088%	4	242	-99.241%
2026-01-23	36.2900	36.2900	36.2900	36.2900	-5.174%	1	242	-99.394%
2026-01-22	33.9500	38.2700	33.9500	38.2700	+29.465%	25	242	-99.425%
2026-01-21	32.2000	32.2000	27.2000	29.5600	-22.577%	8	241	-99.256%
2026-01-20	37.0000	39.5000	37.0000	38.1800	+0.474%	20	239	-99.424%
2026-01-16	33.0000	39.2500	33.0000	38.0000	+35.376%	11	236	-99.421%
2026-01-09	28.1800	28.8000	28.0700	28.0700	+27.591%	9	236	-99.216%
2026-01-07	23.6200	24.2600	22.0000	22.0000	-20.000%	3	230	-99.000%
2026-01-06	24.4000	27.5000	24.0000	27.5000	+17.221%	253	231	-99.200%
2026-01-05	21.8500	23.5000	20.9700	23.4600	+37.354%	12	243	-99.062%
2026-01-02	13.2500	17.0800	13.2500	17.0800	+13.867%	2	243	-98.712%
2025-12-29	14.9600	15.0000	14.9600	15.0000	+4.167%	12	243	-98.533%
2025-12-26	16.8800	16.8800	13.9500	14.4000	-27.126%	232	232	-98.472%
2025-12-24	19.7600	19.7600	19.7600	19.7600	0.000%	1	0	-98.887%

.dark-mode .GpS6JS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GpS6JS{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C115ASTS Aug 21 2026 115.00 Call (ASTS260821C00115000)option OPRA

ASTS20260821C115
ASTS Aug 21 2026 115.00 Call (ASTS260821C00115000)
option OPRA