Dark

ASTS20260821C130
ASTS Aug 21 2026 130.00 Call (ASTS260821C00130000)
option OPRA

EOD

Aug 10, 2026

0.1400-6.667%(-0.0100)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1400	0.1600	0.0800	0.1400	-6.667%	329	3,001	0.000%
2026-08-07	0.0500	0.1800	0.0500	0.1500	+7.143%	158	2,868	-6.667%
2026-08-06	0.2900	0.3500	0.0700	0.1400	-6.667%	288	2,918	0.000%
2026-08-05	0.3400	0.3400	0.0900	0.1500	-50.000%	67	2,955	-6.667%
2026-08-04	0.2900	0.3300	0.1400	0.3000	+87.500%	178	2,990	-53.333%
2026-08-03	0.1100	0.2400	0.0700	0.1600	+33.333%	62	3,049	-12.500%
2026-07-31	0.2400	0.3200	0.1000	0.1200	+9.091%	226	3,088	+16.667%
2026-07-30	0.2000	0.2000	0.1000	0.1100	-8.333%	65	3,026	+27.273%
2026-07-29	0.0500	0.1400	0.0500	0.1200	-33.333%	17	2,994	+16.667%
2026-07-28	0.0500	0.3200	0.0500	0.1800	+28.571%	35	2,998	-22.222%
2026-07-27	0.1900	0.2000	0.1100	0.1400	-22.222%	425	3,016	0.000%
2026-07-24	0.0700	0.4100	0.0700	0.1800	-28.000%	44	3,415	-22.222%
2026-07-23	0.1000	0.5100	0.1000	0.2500	-37.500%	312	3,429	-44.000%
2026-07-22	0.3500	0.6300	0.3400	0.4000	0.000%	150	3,286	-65.000%
2026-07-21	0.3600	0.5200	0.2500	0.4000	+42.857%	53	3,253	-65.000%
2026-07-20	0.2100	0.3000	0.2100	0.2800	-20.000%	34	3,244	-50.000%
2026-07-17	0.3200	0.5800	0.2800	0.3500	-23.913%	269	3,237	-60.000%
2026-07-16	0.3700	0.4600	0.1000	0.4600	-23.333%	549	3,280	-69.565%
2026-07-15	0.8100	0.8100	0.5300	0.6000	-31.818%	269	3,313	-76.667%
2026-07-14	0.7400	1.2000	0.7400	0.8800	+17.333%	51	3,241	-84.091%
2026-07-13	1.1800	1.1800	0.7000	0.7500	-42.308%	591	3,251	-81.333%
2026-07-10	1.3700	1.4200	1.2800	1.3000	-23.529%	196	3,255	-89.231%
2026-07-09	1.7000	1.7500	1.4700	1.7000	-5.028%	167	3,320	-91.765%
2026-07-08	1.9000	2.3000	1.7100	1.7900	-7.254%	134	3,202	-92.179%
2026-07-07	2.6800	2.7300	1.9300	1.9300	-37.742%	226	3,151	-92.746%
2026-07-06	3.9000	4.1000	2.8300	3.1000	-24.757%	190	3,172	-95.484%
2026-07-02	4.5000	5.2000	3.6500	4.1200	-7.207%	436	2,884	-96.602%
2026-07-01	5.5000	5.9000	4.1400	4.4400	-14.615%	229	2,884	-96.847%
2026-06-30	4.3000	5.5500	4.1200	5.2000	+7.884%	403	2,782	-97.308%
2026-06-29	3.1500	4.8200	2.5400	4.8200	+155.026%	443	2,776	-97.095%
2026-06-26	1.3700	2.2800	1.3700	1.8900	+32.168%	296	2,774	-92.593%
2026-06-25	1.7000	1.7000	1.3400	1.4300	-23.936%	162	2,684	-90.210%
2026-06-24	2.1600	2.1600	1.7400	1.8800	-27.692%	196	2,698	-92.553%
2026-06-23	2.7000	3.6500	2.5200	2.6000	-5.109%	206	2,703	-94.615%
2026-06-22	3.2200	3.3000	2.5000	2.7400	-28.831%	461	2,669	-94.891%
2026-06-18	5.4100	5.4100	3.3500	3.8500	-30.631%	196	2,478	-96.364%
2026-06-17	5.4800	6.6000	5.1000	5.5500	+9.467%	702	2,478	-97.477%
2026-06-16	6.0400	6.6500	4.9400	5.0700	-24.666%	117	2,999	-97.239%
2026-06-15	6.7500	7.2000	5.7000	6.7300	+20.179%	130	2,967	-97.920%
2026-06-12	11.7400	11.7400	5.6000	5.6000	-51.304%	297	2,910	-97.500%
2026-06-11	8.5200	11.7700	8.3700	11.5000	+50.327%	1,223	2,895	-98.783%
2026-06-10	8.1000	9.3000	7.5000	7.6500	-5.672%	80	1,879	-98.170%
2026-06-09	11.0600	12.2500	7.2500	8.1100	-7.314%	321	1,907	-98.274%
2026-06-08	11.2000	11.2000	8.5000	8.7500	-16.587%	254	1,927	-98.400%
2026-06-05	14.9500	14.9500	9.3500	10.4900	-37.671%	1,236	1,797	-98.665%
2026-06-04	15.3000	18.5000	14.3500	16.8300	-2.997%	832	1,962	-99.168%
2026-06-03	18.7000	20.5000	16.6000	17.3500	-23.568%	233	1,568	-99.193%
2026-06-02	19.3800	23.0700	19.0000	22.7000	+36.829%	309	1,504	-99.383%
2026-06-01	18.7000	20.1500	14.3000	16.5900	-19.661%	358	1,533	-99.156%
2026-05-29	19.3300	21.5000	17.7000	20.6500	-33.920%	1,339	1,483	-99.322%
2026-05-28	27.8300	31.5000	25.2000	31.2500	+6.474%	104	1,183	-99.552%
2026-05-27	25.9500	30.4500	23.5000	29.3500	+25.160%	372	1,187	-99.523%
2026-05-26	20.0000	28.4200	18.4000	23.4500	+53.268%	765	1,209	-99.403%
2026-05-22	13.2000	16.8000	13.2000	15.3000	+36.000%	324	847	-99.085%
2026-05-21	10.0700	12.5000	9.4900	11.2500	+11.940%	60	823	-98.756%
2026-05-20	9.9500	11.5000	9.1000	10.0500	-8.885%	17	823	-98.607%
2026-05-19	7.4000	11.0700	7.3000	11.0300	+12.551%	50	790	-98.731%
2026-05-18	10.4000	10.5100	8.2400	9.8000	+12.903%	79	790	-98.571%
2026-05-15	6.2500	8.9700	6.2500	8.6800	+6.373%	72	790	-98.387%
2026-05-14	6.1000	8.2000	6.1000	8.1600	+31.613%	191	793	-98.284%
2026-05-13	5.0000	6.2000	5.0000	6.2000	+14.603%	5	772	-97.742%
2026-05-12	7.8500	7.8500	4.4000	5.4100	-46.436%	125	772	-97.412%
2026-05-11	7.5800	10.2000	7.5800	10.1000	+66.942%	113	772	-98.614%
2026-05-08	3.8000	6.0500	3.8000	6.0500	+68.056%	98	739	-97.686%
2026-05-07	3.9500	3.9500	3.6000	3.6000	-13.253%	3	658	-96.111%
2026-05-06	4.1500	4.3400	4.0700	4.1500	+40.678%	54	658	-96.627%
2026-05-05	3.0000	3.2000	2.8900	2.9500	-18.056%	16	660	-95.254%
2026-05-04	3.6500	3.6500	3.6000	3.6000	-14.286%	8	662	-96.111%
2026-05-01	4.8500	4.8500	4.1900	4.2000	-14.286%	38	642	-96.667%
2026-04-30	4.5000	4.9000	4.4500	4.9000	+19.512%	9	642	-97.143%
2026-04-29	4.3700	4.3700	3.7600	4.1000	-8.889%	17	645	-96.585%
2026-04-28	5.3600	5.6500	4.5000	4.5000	-23.729%	95	657	-96.889%
2026-04-27	5.3800	5.9000	5.3800	5.9000	+1.724%	58	641	-97.627%
2026-04-24	6.3000	6.3000	5.7500	5.8000	-11.450%	106	627	-97.586%
2026-04-23	7.7500	7.7500	5.9000	6.5500	-24.539%	127	632	-97.863%
2026-04-22	8.3000	9.5800	8.3000	8.6800	+14.967%	12	571	-98.387%
2026-04-21	9.0500	9.0500	7.3000	7.5500	+9.420%	39	563	-98.146%
2026-04-20	6.1800	7.1500	6.1800	6.9000	-25.886%	64	563	-97.971%
2026-04-17	10.5000	10.5000	9.3100	9.3100	-15.364%	424	546	-98.496%
2026-04-16	10.7000	11.0100	10.3000	11.0000	+10.553%	59	413	-98.727%
2026-04-15	9.5000	9.9500	9.0500	9.9500	-7.870%	14	366	-98.593%
2026-04-14	11.0000	11.8000	10.5000	10.8000	-10.744%	12	363	-98.704%
2026-04-09	13.5000	13.5000	12.1000	12.1000	-7.774%	25	361	-98.843%
2026-04-07	13.1200	13.1200	13.1200	13.1200	-9.517%	1	345	-98.933%
2026-04-06	14.5000	14.5000	14.5000	14.5000	+24.464%	1	345	-99.034%
2026-04-02	12.5400	12.5400	11.2100	11.6500	+29.444%	201	233	-98.798%
2026-03-31	8.7500	9.0000	8.6000	9.0000	+45.161%	3	233	-98.444%
2026-03-30	7.7000	7.7000	6.2000	6.2000	-27.485%	32	235	-97.742%
2026-03-27	9.1200	9.1200	8.5500	8.5500	-41.034%	11	238	-98.363%
2026-03-25	15.4000	15.4000	14.0500	14.5000	+23.932%	11	237	-99.034%
2026-03-24	11.0700	11.7000	10.0700	11.7000	-0.847%	50	247	-98.803%
2026-03-23	12.0700	12.0700	11.8000	11.8000	-21.438%	2	232	-98.814%
2026-03-20	15.0300	15.0500	15.0200	15.0200	+15.985%	12	232	-99.068%
2026-03-18	13.7900	13.7900	12.9500	12.9500	-12.795%	10	222	-98.919%
2026-03-17	15.5000	15.5000	14.8500	14.8500	+17.021%	7	213	-99.057%
2026-03-16	11.2800	12.6900	11.2800	12.6900	-1.704%	10	218	-98.897%
2026-03-12	12.2000	12.9100	12.2000	12.9100	+5.474%	2	213	-98.916%
2026-03-11	12.2400	12.2400	12.2400	12.2400	-13.130%	1	212	-98.856%
2026-03-10	14.0900	14.0900	14.0900	14.0900	+1.221%	3	211	-99.006%
2026-03-09	13.9200	13.9200	13.9200	13.9200	-14.966%	2	208	-98.994%
2026-03-06	16.7100	16.7100	16.3700	16.3700	+1.425%	2	208	-99.145%
2026-03-05	19.6000	19.6000	15.6500	16.1400	-25.963%	9	206	-99.133%
2026-03-04	16.6800	21.8000	16.6800	21.8000	+24.217%	35	207	-99.358%
2026-03-03	13.2700	17.8000	13.2700	17.5500	+40.964%	25	217	-99.202%
2026-03-02	12.0500	12.4500	12.0000	12.4500	+24.500%	7	211	-98.876%
2026-02-27	10.8400	10.8400	10.0000	10.0000	-22.179%	37	209	-98.600%
2026-02-26	12.8500	12.8500	12.8500	12.8500	+1.501%	1	185	-98.911%
2026-02-25	13.8300	13.8300	12.6600	12.6600	-1.860%	109	180	-98.894%
2026-02-24	11.7000	12.9000	11.7000	12.9000	-1.677%	5	180	-98.915%
2026-02-23	11.4500	14.2000	11.4500	13.1200	+19.273%	13	176	-98.933%
2026-02-20	12.8000	12.8000	11.0000	11.0000	-14.397%	66	172	-98.727%
2026-02-19	12.6700	12.8500	12.6600	12.8500	+2.800%	11	142	-98.911%
2026-02-18	13.7500	13.7500	12.5000	12.5000	-1.961%	8	141	-98.880%
2026-02-17	11.5800	13.0000	11.5800	12.7500	-3.409%	5	139	-98.902%
2026-02-12	16.0200	16.0200	13.2000	13.2000	-33.029%	12	139	-98.939%
2026-02-11	19.7100	19.7100	19.7100	19.7100	-10.409%	10	127	-99.290%
2026-02-10	20.8500	22.0000	20.8500	22.0000	-6.740%	52	124	-99.364%
2026-02-09	23.0400	23.5900	23.0400	23.5900	-6.128%	2	72	-99.407%
2026-02-06	20.8000	25.4500	20.8000	25.1300	+22.168%	4	72	-99.443%
2026-02-05	22.0000	22.2700	19.7100	20.5700	-18.373%	11	69	-99.319%
2026-02-04	23.9000	25.2000	22.0000	25.2000	-13.993%	5	72	-99.444%
2026-02-03	26.7000	30.0300	26.0000	29.3000	+18.145%	5	71	-99.522%
2026-02-02	27.2800	27.2800	24.1300	24.8000	-15.932%	7	70	-99.435%
2026-01-30	36.7500	36.7500	27.2000	29.5000	-12.124%	13	67	-99.525%
2026-01-29	34.4500	34.4500	31.1700	33.5700	-5.169%	17	65	-99.583%
2026-01-28	30.2200	35.7000	30.2200	35.4000	+40.755%	8	50	-99.605%
2026-01-27	25.2000	25.2000	25.1500	25.1500	-3.269%	3	49	-99.443%
2026-01-26	26.0000	26.0000	26.0000	26.0000	-10.530%	3	49	-99.462%
2026-01-23	32.7000	32.7000	29.0600	29.0600	-13.383%	22	49	-99.518%
2026-01-22	27.5100	33.5500	27.5100	33.5500	+45.616%	14	56	-99.583%
2026-01-21	24.5000	24.5000	23.0300	23.0400	-22.943%	44	48	-99.392%
2026-01-20	32.0600	32.0600	29.9000	29.9000	-6.563%	2	9	-99.532%
2026-01-16	30.4300	32.9000	30.4300	32.0000	+28.669%	6	5	-99.563%
2026-01-15	21.7000	24.8700	21.7000	24.8700	+18.429%	3	5	-99.437%
2026-01-13	21.4500	21.4500	21.0000	21.0000	-14.110%	4	4	-99.333%
2026-01-09	25.1200	25.1200	24.4500	24.4500	0.000%	2	2	-99.427%

.dark-mode .hydBNS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hydBNS{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C130ASTS Aug 21 2026 130.00 Call (ASTS260821C00130000)option OPRA

ASTS20260821C130
ASTS Aug 21 2026 130.00 Call (ASTS260821C00130000)
option OPRA