Dark

ASTS20260821C120
ASTS Aug 21 2026 120.00 Call (ASTS260821C00120000)
option OPRA

EOD

Aug 10, 2026

0.1600-15.789%(-0.0300)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2700	0.2800	0.1000	0.1600	-15.789%	223	4,580	0.000%
2026-08-07	0.2400	0.4600	0.0900	0.1900	-9.524%	398	4,657	-15.789%
2026-08-06	0.4300	0.5500	0.2000	0.2100	-4.545%	286	4,564	-23.810%
2026-08-05	0.4100	0.4100	0.2200	0.2200	-54.167%	164	4,498	-27.273%
2026-08-04	0.4800	0.5000	0.3600	0.4800	+77.778%	151	4,507	-66.667%
2026-08-03	0.2900	0.4000	0.1400	0.2700	+50.000%	250	4,502	-40.741%
2026-07-31	0.2100	0.2800	0.1100	0.1800	+50.000%	216	4,364	-11.111%
2026-07-30	0.1800	0.2100	0.1100	0.1200	-25.000%	212	4,323	+33.333%
2026-07-29	0.1900	0.2900	0.1100	0.1600	-15.789%	281	4,391	0.000%
2026-07-28	0.1500	0.2400	0.1200	0.1900	-9.524%	107	4,546	-15.789%
2026-07-27	0.2200	0.3000	0.1500	0.2100	-8.696%	125	4,558	-23.810%
2026-07-24	0.5200	0.5200	0.2200	0.2300	-37.838%	321	4,563	-30.435%
2026-07-23	0.4400	0.4400	0.2800	0.3700	-24.490%	131	4,475	-56.757%
2026-07-22	0.5000	0.6100	0.4900	0.4900	-18.333%	126	4,373	-67.347%
2026-07-21	0.4800	0.6600	0.4800	0.6000	+62.162%	183	4,357	-73.333%
2026-07-20	0.5200	0.5500	0.3500	0.3700	-22.917%	95	4,369	-56.757%
2026-07-17	0.4200	0.7000	0.3300	0.4800	+26.316%	299	4,351	-66.667%
2026-07-16	0.6600	0.6600	0.3000	0.3800	-57.303%	2,432	4,306	-57.895%
2026-07-15	1.1400	1.1400	0.7400	0.8900	-19.091%	885	5,106	-82.022%
2026-07-14	1.4400	1.5000	1.1000	1.1000	0.000%	124	5,768	-85.455%
2026-07-13	1.5100	1.6200	1.0300	1.1000	-37.143%	551	5,737	-85.455%
2026-07-10	2.0000	2.0000	1.7500	1.7500	-18.981%	101	5,685	-90.857%
2026-07-09	2.3800	2.4100	2.0200	2.1600	-14.961%	146	5,715	-92.593%
2026-07-08	2.0500	3.0500	2.0500	2.5400	-3.788%	159	5,690	-93.701%
2026-07-07	3.6000	3.6000	2.5300	2.6400	-34.000%	1,401	5,707	-93.939%
2026-07-06	5.6200	5.6200	4.0000	4.0000	-23.810%	165	4,541	-96.000%
2026-07-02	6.3500	6.7700	4.7500	5.2500	-7.895%	337	4,442	-96.952%
2026-07-01	6.7800	7.5000	5.1600	5.7000	-14.286%	369	4,442	-97.193%
2026-06-30	5.5000	7.0000	5.2500	6.6500	+8.130%	390	4,467	-97.594%
2026-06-29	3.7000	6.1700	3.3500	6.1500	+148.988%	2,215	4,291	-97.398%
2026-06-26	2.0100	2.9000	2.0100	2.4700	+41.143%	2,345	5,058	-93.522%
2026-06-25	2.2700	2.2700	1.7100	1.7500	-27.083%	426	3,854	-90.857%
2026-06-24	3.0000	3.0000	2.2400	2.4000	-25.000%	1,314	3,734	-93.333%
2026-06-23	3.2000	4.5500	3.0500	3.2000	-7.514%	754	3,672	-95.000%
2026-06-22	4.4000	4.6000	3.0900	3.4600	-30.522%	466	3,366	-95.376%
2026-06-18	6.0200	6.0500	4.3200	4.9800	-28.857%	1,738	2,195	-96.787%
2026-06-17	7.1600	8.2200	6.4500	7.0000	+7.692%	315	2,195	-97.714%
2026-06-16	8.1500	8.1500	6.2000	6.5000	-9.091%	384	2,372	-97.538%
2026-06-15	7.5500	9.1500	6.9500	7.1500	-2.055%	305	2,337	-97.762%
2026-06-12	13.8500	13.8500	7.3000	7.3000	-46.715%	1,054	2,274	-97.808%
2026-06-11	9.1500	14.0100	9.1500	13.7000	+48.913%	217	1,960	-98.832%
2026-06-10	9.5500	11.3000	9.2000	9.2000	-6.122%	183	1,896	-98.261%
2026-06-09	13.4000	15.0000	8.7800	9.8000	-10.092%	287	1,872	-98.367%
2026-06-08	12.9000	13.8000	10.2600	10.9000	-12.309%	289	1,909	-98.532%
2026-06-05	17.5000	17.5000	11.2500	12.4300	-36.060%	726	1,946	-98.713%
2026-06-04	16.7500	21.5500	16.7500	19.4400	-2.312%	229	1,950	-99.177%
2026-06-03	23.6000	23.6000	19.3000	19.9000	-24.906%	96	1,887	-99.196%
2026-06-02	22.7000	26.5300	22.7000	26.5000	+38.021%	309	1,868	-99.396%
2026-06-01	23.1500	23.1500	17.0000	19.2000	-18.987%	325	1,921	-99.167%
2026-05-29	23.1500	25.0400	19.8500	23.7000	-32.994%	572	1,900	-99.325%
2026-05-28	31.5000	35.6000	28.5000	35.3700	+5.740%	136	1,777	-99.548%
2026-05-27	29.4000	33.8000	26.2000	33.4500	+25.281%	204	1,798	-99.522%
2026-05-26	21.9500	31.8100	21.9500	26.7000	+42.934%	775	1,770	-99.401%
2026-05-22	15.3000	19.8000	15.3000	18.6800	+33.429%	374	1,721	-99.143%
2026-05-21	13.5000	15.0000	11.7000	14.0000	+17.647%	261	1,752	-98.857%
2026-05-20	11.6000	13.5500	11.6000	11.9000	-0.585%	67	1,752	-98.655%
2026-05-19	10.3000	13.0000	8.5000	11.9700	+1.872%	128	1,615	-98.663%
2026-05-18	11.9500	12.5000	9.9000	11.7500	+15.764%	139	1,615	-98.638%
2026-05-15	8.0000	11.3000	7.5000	10.1500	+7.979%	122	1,615	-98.424%
2026-05-14	7.6500	9.8000	7.4500	9.4000	+38.235%	52	1,595	-98.298%
2026-05-13	6.5500	7.4000	6.2500	6.8000	+5.426%	90	1,694	-97.647%
2026-05-12	7.5000	9.2800	5.4000	6.4500	-41.364%	181	1,694	-97.519%
2026-05-11	7.7500	12.0200	7.7500	11.0000	+46.667%	467	1,694	-98.545%
2026-05-08	5.3000	7.5000	5.0000	7.5000	+74.419%	97	1,577	-97.867%
2026-05-07	6.3600	6.3600	4.3000	4.3000	-20.074%	13	1,561	-96.279%
2026-05-06	4.1500	5.4500	4.1500	5.3800	+47.397%	28	1,563	-97.026%
2026-05-05	4.0900	4.6000	3.6500	3.6500	-16.092%	60	1,554	-95.616%
2026-05-04	4.7000	4.7000	4.2000	4.3500	-17.143%	13	1,571	-96.322%
2026-05-01	5.8000	5.8000	5.1500	5.2500	-13.223%	36	1,560	-96.952%
2026-04-30	5.3000	6.1500	5.3000	6.0500	+19.329%	97	1,560	-97.355%
2026-04-29	5.3000	5.3000	4.4000	5.0700	-6.972%	76	1,571	-96.844%
2026-04-28	6.3300	6.3300	5.4500	5.4500	-26.351%	17	1,579	-97.064%
2026-04-27	6.7500	7.4000	6.4500	7.4000	+5.714%	13	1,583	-97.838%
2026-04-24	7.6200	7.6200	6.9500	7.0000	-9.794%	135	1,580	-97.714%
2026-04-23	9.9000	9.9000	7.3900	7.7600	-23.847%	62	1,569	-97.938%
2026-04-22	11.3000	11.6000	9.9000	10.1900	+13.474%	122	1,560	-98.430%
2026-04-21	9.8600	11.0700	8.7500	8.9800	-4.468%	60	1,499	-98.218%
2026-04-20	7.9000	9.4000	7.5000	9.4000	-14.312%	216	1,499	-98.298%
2026-04-17	11.7900	12.6000	10.8000	10.9700	-13.281%	54	1,478	-98.541%
2026-04-16	12.5000	13.3500	11.8500	12.6500	+8.120%	41	1,470	-98.735%
2026-04-15	12.0000	12.0000	10.5000	11.7000	-2.905%	158	1,472	-98.632%
2026-04-14	15.0000	15.0500	12.0500	12.0500	-29.738%	54	1,526	-98.672%
2026-04-13	14.0000	17.5000	14.0000	17.1500	+24.637%	19	1,521	-99.067%
2026-04-09	14.5000	14.5000	13.7600	13.7600	-18.095%	31	1,520	-98.837%
2026-04-08	16.6900	16.8500	16.2500	16.8000	+10.020%	133	1,516	-99.048%
2026-04-07	14.6600	15.2800	14.6600	15.2700	-8.836%	150	1,474	-98.952%
2026-04-06	17.0000	18.8000	16.0800	16.7500	+25.280%	188	1,624	-99.045%
2026-04-02	9.9000	14.7000	9.9000	13.3700	+17.797%	1,041	969	-98.803%
2026-04-01	12.1500	12.6600	11.3100	11.3500	+3.653%	12	969	-98.590%
2026-03-31	10.1000	10.9500	9.5000	10.9500	+42.208%	31	967	-98.539%
2026-03-30	9.5800	9.6000	7.7000	7.7000	-24.878%	100	960	-97.922%
2026-03-27	12.6200	12.7500	10.2500	10.2500	-29.408%	57	940	-98.439%
2026-03-26	14.4000	15.2500	14.4000	14.5200	-14.488%	22	907	-98.898%
2026-03-25	16.5700	18.2000	16.1000	16.9800	+25.129%	666	895	-99.058%
2026-03-24	13.4200	13.6500	11.5800	13.5700	-3.002%	37	763	-98.821%
2026-03-23	14.6000	14.6000	13.6500	13.9900	+1.745%	25	747	-98.856%
2026-03-20	17.5000	17.5000	13.4000	13.7500	-5.172%	37	728	-98.836%
2026-03-16	14.5000	14.5000	14.5000	14.5000	+6.072%	10	715	-98.897%
2026-03-13	15.9000	16.1500	13.6700	13.6700	-2.981%	24	705	-98.830%
2026-03-12	13.1500	14.0900	13.1500	14.0900	-2.961%	2	715	-98.864%
2026-03-11	16.3500	17.3500	14.5200	14.5200	-5.407%	424	716	-98.898%
2026-03-10	15.3500	15.3500	15.3500	15.3500	-8.631%	1	325	-98.958%
2026-03-06	19.0000	19.0000	16.8000	16.8000	-4.654%	8	324	-99.048%
2026-03-05	21.5000	21.5000	17.6200	17.6200	-28.403%	25	319	-99.092%
2026-03-04	21.7500	24.6100	21.7500	24.6100	+28.110%	435	296	-99.350%
2026-03-03	15.3300	20.4200	15.3300	19.2100	+28.067%	76	676	-99.167%
2026-03-02	12.7600	15.0000	12.5500	15.0000	+26.904%	16	731	-98.933%
2026-02-27	12.4000	12.4100	11.2500	11.8200	-17.343%	15	732	-98.646%
2026-02-26	14.6500	14.6500	14.3000	14.3000	-2.055%	2	725	-98.881%
2026-02-25	15.7000	15.7000	14.6000	14.6000	-4.450%	3	727	-98.904%
2026-02-24	13.3500	15.2800	13.3500	15.2800	+1.192%	4	727	-98.953%
2026-02-23	13.3000	15.1000	13.3000	15.1000	+20.319%	24	725	-98.940%
2026-02-20	15.5100	15.5100	12.5500	12.5500	-14.041%	29	703	-98.725%
2026-02-19	14.5300	15.0000	14.4800	14.6000	-6.828%	15	690	-98.904%
2026-02-18	15.3500	15.7100	15.3500	15.6700	+8.069%	23	695	-98.979%
2026-02-17	13.8500	14.5000	13.3200	14.5000	-9.375%	44	685	-98.897%
2026-02-13	14.6000	16.0000	14.3600	16.0000	+8.622%	408	277	-99.000%
2026-02-12	17.8100	17.8100	14.0000	14.7300	-31.297%	93	277	-98.914%
2026-02-11	23.3500	23.8000	20.7500	21.4400	-6.171%	25	221	-99.254%
2026-02-10	23.4500	23.8000	22.6500	22.8500	-14.162%	12	221	-99.300%
2026-02-09	27.8500	27.8500	26.6200	26.6200	+2.780%	26	228	-99.399%
2026-02-06	25.9000	25.9000	25.9000	25.9000	+22.227%	1	229	-99.382%
2026-02-05	21.7000	23.2900	21.1700	21.1900	-18.500%	11	230	-99.245%
2026-02-04	29.1500	29.1500	26.0000	26.0000	-16.237%	17	229	-99.385%
2026-02-03	33.3000	34.1700	31.0400	31.0400	+8.912%	4	231	-99.485%
2026-02-02	28.0000	28.5000	28.0000	28.5000	-6.557%	3	232	-99.439%
2026-01-30	41.1500	41.9000	30.5000	30.5000	-18.667%	13	230	-99.475%
2026-01-29	34.1000	37.5000	34.0000	37.5000	-3.574%	16	224	-99.573%
2026-01-28	35.5000	38.8900	35.5000	38.8900	+29.203%	5	215	-99.589%
2026-01-27	27.5000	30.1000	27.5000	30.1000	+8.664%	3	219	-99.468%
2026-01-26	28.0000	28.4500	27.2100	27.7000	-18.529%	12	220	-99.422%
2026-01-23	34.4700	34.4700	33.9500	34.0000	-4.090%	19	211	-99.529%
2026-01-22	35.4500	35.4500	35.4500	35.4500	+39.677%	1	194	-99.549%
2026-01-21	34.7500	34.7500	25.3700	25.3800	-31.313%	12	193	-99.370%
2026-01-20	36.0000	36.9500	36.0000	36.9500	+4.114%	2	189	-99.567%
2026-01-16	33.8800	37.9600	33.8100	35.4900	+31.835%	227	204	-99.549%
2026-01-15	24.3400	27.5000	24.3400	26.9200	+3.818%	223	204	-99.406%
2026-01-09	25.9300	25.9300	25.9300	25.9300	+21.623%	1	46	-99.383%
2026-01-07	21.3200	21.3200	21.3200	21.3200	-15.765%	4	46	-99.250%
2026-01-06	22.4500	25.3100	22.4500	25.3100	+12.090%	43	50	-99.368%
2026-01-05	21.0000	22.5800	19.9800	22.5800	+7.524%	24	0	-99.291%
2025-12-24	23.7800	23.7800	21.0000	21.0000	0.000%	4	0	-99.238%

.dark-mode .QGsG9s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGsG9s{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C120ASTS Aug 21 2026 120.00 Call (ASTS260821C00120000)option OPRA

ASTS20260821C120
ASTS Aug 21 2026 120.00 Call (ASTS260821C00120000)
option OPRA