Dark

ASTS20260821C140
ASTS Aug 21 2026 140.00 Call (ASTS260821C00140000)
option OPRA

EOD

Aug 10, 2026

0.0700-30.000%(-0.0300)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1100	0.1100	0.0500	0.0700	-30.000%	58	1,337	0.000%
2026-08-07	0.3400	0.3400	0.0800	0.1000	-61.538%	43	1,378	-30.000%
2026-08-06	0.3200	0.3300	0.0800	0.2600	+18.182%	295	1,363	-73.077%
2026-08-05	0.2200	0.2200	0.1600	0.2200	+57.143%	7	1,248	-68.182%
2026-08-04	0.3500	0.3500	0.1000	0.1400	+27.273%	30	1,249	-50.000%
2026-08-03	0.1400	0.1400	0.1100	0.1100	+37.500%	44	1,261	-36.364%
2026-07-31	0.1600	0.1600	0.0500	0.0800	-57.895%	15	1,271	-12.500%
2026-07-30	0.1000	0.1900	0.0900	0.1900	+171.429%	263	1,270	-63.158%
2026-07-29	0.1000	0.1500	0.0700	0.0700	-50.000%	6	1,270	0.000%
2026-07-28	0.1000	0.2700	0.1000	0.1400	+27.273%	7	1,272	-50.000%
2026-07-27	0.1400	0.1800	0.1100	0.1100	-52.174%	9	1,275	-36.364%
2026-07-24	0.1600	0.2300	0.1400	0.2300	+21.053%	61	1,281	-69.565%
2026-07-23	0.2500	0.3000	0.1700	0.1900	-34.483%	6	1,321	-63.158%
2026-07-22	0.3300	0.4800	0.2100	0.2900	-14.706%	9	1,319	-75.862%
2026-07-21	0.2800	0.3900	0.2100	0.3400	+61.905%	20	1,321	-79.412%
2026-07-20	0.2200	0.2200	0.2100	0.2100	-40.000%	21	1,333	-66.667%
2026-07-17	0.3400	0.3500	0.3400	0.3500	+59.091%	12	1,354	-80.000%
2026-07-16	0.2600	0.3500	0.1900	0.2200	-50.000%	36	1,364	-68.182%
2026-07-15	0.4500	0.4500	0.4400	0.4400	-33.333%	2	1,388	-84.091%
2026-07-14	0.6700	0.7700	0.6600	0.6600	+17.857%	35	1,390	-89.394%
2026-07-13	0.8100	0.8100	0.5300	0.5600	-44.000%	128	1,410	-87.500%
2026-07-10	1.1200	1.1200	0.9900	1.0000	-20.000%	76	1,479	-93.000%
2026-07-09	1.3000	1.3100	1.1000	1.2500	-9.420%	612	1,424	-94.400%
2026-07-08	1.5500	1.5700	1.2900	1.3800	-4.828%	70	1,471	-94.928%
2026-07-07	1.7700	1.7700	1.4500	1.4500	-39.583%	248	1,470	-95.172%
2026-07-06	3.4100	3.4100	2.4000	2.4000	-29.825%	156	1,431	-97.083%
2026-07-02	3.5500	4.1700	2.9000	3.4200	-8.800%	53	1,316	-97.953%
2026-07-01	3.6600	4.6000	3.2500	3.7500	-8.313%	315	1,316	-98.133%
2026-06-30	3.6000	4.3300	3.2500	4.0900	+8.777%	81	1,262	-98.289%
2026-06-29	2.2500	3.8500	2.1500	3.7600	+121.176%	573	1,226	-98.138%
2026-06-26	1.0700	1.7100	1.0700	1.7000	+60.377%	108	1,127	-95.882%
2026-06-25	1.2000	1.2000	1.0300	1.0600	-28.378%	102	1,086	-93.396%
2026-06-24	2.0400	2.0400	1.4500	1.4800	-27.094%	28	1,149	-95.270%
2026-06-23	2.0500	2.6200	2.0300	2.0300	-5.581%	212	1,152	-96.552%
2026-06-22	2.4400	2.5000	1.9600	2.1500	-30.645%	135	1,220	-96.744%
2026-06-18	4.0000	4.0000	2.7400	3.1000	-34.737%	187	1,257	-97.742%
2026-06-17	4.4000	5.3000	4.1700	4.7500	+18.454%	54	1,257	-98.526%
2026-06-16	5.6100	5.6100	4.0000	4.0100	-32.264%	40	1,252	-98.254%
2026-06-15	5.3700	5.9200	4.6300	5.9200	+27.312%	352	1,254	-98.818%
2026-06-12	9.7200	9.7500	4.6500	4.6500	-52.062%	424	1,011	-98.495%
2026-06-11	6.5200	9.8600	6.5200	9.7000	+56.452%	99	788	-99.278%
2026-06-10	7.3000	7.5700	6.2000	6.2000	-5.632%	21	798	-98.871%
2026-06-09	9.0400	9.0400	6.0800	6.5700	-10.368%	114	803	-98.935%
2026-06-08	8.5000	8.8000	7.0800	7.3300	-16.229%	39	751	-99.045%
2026-06-05	12.0000	12.5000	8.2500	8.7500	-41.667%	314	755	-99.200%
2026-06-04	13.0000	15.2500	12.0000	15.0000	+1.351%	61	594	-99.533%
2026-06-03	15.6300	15.9800	14.3300	14.8000	-22.836%	12	595	-99.527%
2026-06-02	17.9500	20.0000	17.0500	19.1800	+36.028%	189	593	-99.635%
2026-06-01	14.1600	15.2500	12.7200	14.1000	-18.023%	131	597	-99.504%
2026-05-29	16.8200	18.9500	14.6300	17.2000	-37.432%	140	555	-99.593%
2026-05-28	25.0000	27.9000	21.9200	27.4900	+5.731%	125	533	-99.745%
2026-05-27	22.9200	26.4500	19.9500	26.0000	+27.077%	170	501	-99.731%
2026-05-26	16.0000	24.6500	16.0000	20.4600	+55.118%	198	430	-99.658%
2026-05-22	11.2400	14.5000	11.2400	13.1900	+37.396%	184	348	-99.469%
2026-05-21	9.8500	10.6400	8.6000	9.6000	+5.960%	190	313	-99.271%
2026-05-20	9.2600	9.6000	8.8500	9.0600	+2.721%	14	313	-99.227%
2026-05-19	6.8000	9.0000	6.8000	8.8200	+17.600%	4	307	-99.206%
2026-05-18	8.6900	8.6900	7.4000	7.5000	-1.961%	20	307	-99.067%
2026-05-15	5.6900	7.6500	5.3500	7.6500	+14.179%	5	307	-99.085%
2026-05-14	6.0400	6.9200	6.0300	6.7000	+33.733%	24	307	-98.955%
2026-05-13	4.5000	5.2500	4.5000	5.0100	+25.250%	14	314	-98.603%
2026-05-12	6.5000	6.5500	4.0000	4.0000	-54.545%	41	314	-98.250%
2026-05-11	6.7500	8.8000	6.4400	8.8000	+72.549%	62	314	-99.205%
2026-05-08	3.2300	5.1000	3.2200	5.1000	+47.826%	37	311	-98.627%
2026-05-07	3.6500	3.6500	3.4500	3.4500	-7.754%	13	321	-97.971%
2026-05-06	3.3500	3.8300	3.3500	3.7400	+49.600%	20	321	-98.128%
2026-05-05	2.4900	2.5000	2.4900	2.5000	-16.667%	7	314	-97.200%
2026-05-04	3.1700	3.2300	3.0000	3.0000	-9.091%	3	309	-97.667%
2026-05-01	4.0000	4.0000	3.3000	3.3000	-16.456%	6	308	-97.879%
2026-04-30	3.6500	3.9500	3.6500	3.9500	+15.160%	8	308	-98.228%
2026-04-29	3.3000	3.4300	3.2500	3.4300	-7.297%	6	302	-97.959%
2026-04-28	4.2700	4.3500	3.7000	3.7000	-24.490%	160	302	-98.108%
2026-04-27	4.5600	4.9000	4.5600	4.9000	+1.660%	3	351	-98.571%
2026-04-24	4.8000	5.0000	4.8000	4.8200	-11.560%	7	351	-98.548%
2026-04-23	5.3000	5.4500	5.3000	5.4500	-22.695%	3	349	-98.716%
2026-04-22	7.0500	7.0500	7.0500	7.0500	+10.675%	35	348	-99.007%
2026-04-21	7.6400	7.9500	6.3700	6.3700	-4.925%	31	348	-98.901%
2026-04-20	5.6600	6.7000	5.6600	6.7000	-19.277%	129	348	-98.955%
2026-04-17	8.5000	8.5800	8.2500	8.3000	-9.783%	15	350	-99.157%
2026-04-16	9.2000	9.2000	9.2000	9.2000	+8.876%	1	357	-99.239%
2026-04-15	8.4500	8.4500	8.4500	8.4500	-5.056%	2	357	-99.172%
2026-04-14	10.0000	11.0500	8.9000	8.9000	-11.443%	7	357	-99.213%
2026-04-10	12.4900	12.4900	9.9500	10.0500	-13.586%	28	361	-99.303%
2026-04-09	12.5000	12.5000	11.6300	11.6300	+6.113%	12	378	-99.398%
2026-04-07	11.1200	11.1200	10.9600	10.9600	-7.744%	4	366	-99.361%
2026-04-06	13.0000	13.0000	11.7400	11.8800	+28.432%	209	364	-99.411%
2026-04-01	9.1200	9.2500	9.1200	9.2500	+27.410%	12	294	-99.243%
2026-03-31	7.0000	7.2600	7.0000	7.2600	+32.000%	13	294	-99.036%
2026-03-30	5.9500	5.9500	5.5000	5.5000	-24.138%	23	294	-98.727%
2026-03-27	7.4000	7.5300	7.2500	7.2500	-34.861%	14	284	-99.034%
2026-03-26	10.8000	11.6000	10.8000	11.1300	-9.879%	4	287	-99.371%
2026-03-25	12.9900	12.9900	12.3500	12.3500	+23.500%	2	287	-99.433%
2026-03-24	9.8000	10.0000	8.4800	10.0000	-5.660%	29	288	-99.300%
2026-03-23	10.6500	10.6500	10.6000	10.6000	-12.397%	11	285	-99.340%
2026-03-20	12.1000	12.1000	12.1000	12.1000	+15.568%	1	285	-99.421%
2026-03-19	10.4700	10.4700	10.4700	10.4700	-9.741%	1	285	-99.331%
2026-03-18	11.9300	12.7600	11.4000	11.6000	-10.425%	611	285	-99.397%
2026-03-17	12.8000	12.9500	12.8000	12.9500	+20.465%	600	810	-99.459%
2026-03-12	10.7500	10.7500	10.7500	10.7500	-31.962%	1	285	-99.349%
2026-03-06	16.3000	16.3000	15.8000	15.8000	+14.909%	3	285	-99.557%
2026-03-05	13.7500	13.7500	13.7500	13.7500	-30.025%	1	286	-99.491%
2026-03-04	17.0000	19.7000	17.0000	19.6500	+23.352%	125	287	-99.644%
2026-03-03	11.6100	15.9300	11.6100	15.9300	+40.973%	8	227	-99.561%
2026-03-02	11.0000	11.3000	11.0000	11.3000	+30.334%	2	232	-99.381%
2026-02-27	10.0400	10.0400	8.6700	8.6700	-29.224%	3	232	-99.193%
2026-02-26	12.2500	12.2500	12.2500	12.2500	+6.987%	1	230	-99.429%
2026-02-25	12.2700	12.2700	11.4500	11.4500	+0.439%	3	232	-99.389%
2026-02-24	10.1800	11.4000	10.1800	11.4000	-3.390%	4	232	-99.386%
2026-02-23	10.2000	11.8000	10.2000	11.8000	+22.534%	9	230	-99.407%
2026-02-20	9.6300	9.6300	9.6300	9.6300	-15.154%	10	232	-99.273%
2026-02-19	11.1500	11.3500	11.0800	11.3500	-5.965%	7	222	-99.383%
2026-02-18	11.7900	12.0700	11.7900	12.0700	+7.289%	6	225	-99.420%
2026-02-17	10.2500	11.2500	10.2500	11.2500	-3.267%	2	224	-99.378%
2026-02-12	14.3700	14.3700	11.6300	11.6300	-33.084%	6	225	-99.398%
2026-02-11	17.6300	17.6400	16.6500	17.3800	-22.098%	12	222	-99.597%
2026-02-06	19.2700	22.3100	19.2700	22.3100	+22.247%	2	214	-99.686%
2026-02-05	19.3700	19.3700	17.6000	18.2500	-23.958%	10	213	-99.616%
2026-02-02	24.0000	24.0000	24.0000	24.0000	-21.697%	1	217	-99.708%
2026-01-29	31.3800	31.3800	30.6500	30.6500	+35.740%	4	217	-99.772%
2026-01-27	22.5800	22.5800	22.5800	22.5800	-13.087%	1	217	-99.690%
2026-01-23	28.5000	28.5000	25.9800	25.9800	-13.487%	14	216	-99.731%
2026-01-22	26.1400	30.0300	26.0200	30.0300	+44.098%	26	214	-99.767%
2026-01-21	20.8900	20.8900	20.8400	20.8400	-21.358%	4	233	-99.664%
2026-01-20	27.8200	27.8200	26.5000	26.5000	-16.245%	56	229	-99.736%
2026-01-16	29.3500	31.7300	29.0000	31.6400	+39.445%	156	109	-99.779%
2026-01-15	22.6900	22.6900	22.6900	22.6900	+15.647%	10	109	-99.691%
2026-01-13	19.6200	19.6200	19.6200	19.6200	-1.555%	10	106	-99.643%
2026-01-12	19.6500	19.9300	19.6500	19.9300	-8.662%	2	107	-99.649%
2026-01-09	21.4000	22.9300	21.4000	21.8200	+24.330%	112	107	-99.679%
2026-01-08	17.5500	17.5500	17.5500	17.5500	0.000%	5	5	-99.601%

.dark-mode .dMLgHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dMLgHv{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C140ASTS Aug 21 2026 140.00 Call (ASTS260821C00140000)option OPRA

ASTS20260821C140
ASTS Aug 21 2026 140.00 Call (ASTS260821C00140000)
option OPRA