Dark

ASTS20260821C145
ASTS Aug 21 2026 145.00 Call (ASTS260821C00145000)
option OPRA

EOD

Aug 10, 2026

0.09000.000%(0.0000)656

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2600	0.3400	0.0200	0.0900	0.000%	656	1,378	0.000%
2026-08-07	0.0700	0.3200	0.0500	0.0900	-30.769%	61	824	0.000%
2026-08-06	0.1100	0.1300	0.1100	0.1300	-23.529%	2	795	-30.769%
2026-08-04	0.1300	0.1700	0.1000	0.1700	0.000%	6	796	-47.059%
2026-08-03	0.0900	0.1700	0.0900	0.1700	+112.500%	3	794	-47.059%
2026-07-31	0.1100	0.1100	0.0600	0.0800	-11.111%	9	794	+12.500%
2026-07-30	0.0900	0.0900	0.0900	0.0900	+12.500%	12	791	0.000%
2026-07-29	0.1900	0.1900	0.0800	0.0800	-11.111%	3	791	+12.500%
2026-07-28	0.0900	0.0900	0.0900	0.0900	-25.000%	1	791	0.000%
2026-07-27	0.1500	0.1500	0.1000	0.1200	-45.455%	15	791	-25.000%
2026-07-22	0.2300	0.2900	0.2200	0.2200	-26.667%	148	805	-59.091%
2026-07-21	0.2700	0.3200	0.2100	0.3000	+100.000%	17	664	-70.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	-42.308%	1	674	-40.000%
2026-07-17	0.2000	0.3100	0.2000	0.2600	+52.941%	9	675	-65.385%
2026-07-16	0.1500	0.2600	0.1500	0.1700	-48.485%	71	680	-47.059%
2026-07-15	0.4300	0.5500	0.1600	0.3300	-36.538%	30	680	-72.727%
2026-07-14	0.5600	0.5900	0.5200	0.5200	-3.704%	10	688	-82.692%
2026-07-13	0.6400	0.6400	0.4500	0.5400	-39.326%	45	691	-83.333%
2026-07-10	1.0000	1.0000	0.8900	0.8900	-19.091%	6	666	-89.888%
2026-07-09	1.1900	1.1900	0.9500	1.1000	-4.348%	81	670	-91.818%
2026-07-08	1.4500	1.4500	1.1500	1.1500	-23.841%	37	665	-92.174%
2026-07-07	1.5500	1.5500	1.4800	1.5100	-28.774%	13	668	-94.040%
2026-07-06	2.6400	2.6400	2.1200	2.1200	-20.896%	106	668	-95.755%
2026-07-02	3.7500	3.7500	2.6700	2.6800	-28.533%	41	575	-96.642%
2026-07-01	3.7700	4.2000	3.0000	3.7500	+3.022%	19	575	-97.600%
2026-06-30	3.0500	3.8500	3.0500	3.6400	+10.303%	20	574	-97.527%
2026-06-29	2.1500	3.3000	2.1000	3.3000	+120.000%	32	561	-97.273%
2026-06-26	1.3500	1.5100	1.3500	1.5000	+57.895%	10	558	-94.000%
2026-06-25	1.1800	1.1800	0.9500	0.9500	-29.104%	19	562	-90.526%
2026-06-24	1.7300	1.7300	1.2500	1.3400	-29.101%	14	559	-93.284%
2026-06-23	1.9500	2.3500	1.8900	1.8900	-1.563%	27	561	-95.238%
2026-06-22	2.1100	2.2300	1.7600	1.9200	-26.154%	90	569	-95.313%
2026-06-18	3.0100	3.1200	2.4600	2.6000	-43.478%	99	547	-96.538%
2026-06-17	4.0000	4.6000	4.0000	4.6000	+20.735%	6	547	-98.043%
2026-06-16	4.1000	4.2000	3.6000	3.8100	-31.103%	134	548	-97.638%
2026-06-15	4.2500	5.5500	4.2500	5.5300	+21.538%	79	605	-98.373%
2026-06-12	8.8600	8.8600	4.5500	4.5500	-50.219%	54	543	-98.022%
2026-06-11	6.5000	9.1400	6.5000	9.1400	+54.653%	9	564	-99.015%
2026-06-10	6.0500	6.2500	5.9100	5.9100	-1.500%	5	559	-98.477%
2026-06-09	8.1900	9.4400	5.4000	6.0000	-11.504%	27	561	-98.500%
2026-06-08	8.4200	8.4200	6.7800	6.7800	-16.193%	9	567	-98.673%
2026-06-05	11.0000	11.0000	7.3900	8.0900	-39.896%	76	564	-98.888%
2026-06-04	12.1400	14.5400	12.1400	13.4600	-2.534%	52	563	-99.331%
2026-06-03	15.0300	15.0300	13.8100	13.8100	-24.329%	7	556	-99.348%
2026-06-02	17.8500	18.4400	16.6000	18.2500	+36.194%	7	551	-99.507%
2026-06-01	13.4000	13.6500	12.1600	13.4000	-13.269%	12	550	-99.328%
2026-05-29	15.3400	17.0500	13.9000	15.4500	-40.116%	25	551	-99.417%
2026-05-28	23.7900	26.1000	19.9500	25.8000	+7.054%	211	552	-99.651%
2026-05-27	20.0900	24.1000	18.9700	24.1000	+19.307%	63	650	-99.627%
2026-05-26	18.3700	23.0200	18.3700	20.2000	+60.956%	225	645	-99.554%
2026-05-22	10.8000	13.3300	10.8000	12.5500	+31.414%	52	453	-99.283%
2026-05-21	9.0500	9.7000	7.6000	9.5500	+19.375%	130	407	-99.058%
2026-05-20	7.9500	9.0000	7.9100	8.0000	+13.475%	9	407	-98.875%
2026-05-18	7.6500	7.6500	6.7100	7.0500	+45.361%	68	392	-98.723%
2026-05-15	5.5000	5.5000	4.8500	4.8500	-21.774%	21	392	-98.144%
2026-05-14	4.4000	6.3200	4.4000	6.2000	+41.553%	32	403	-98.548%
2026-05-13	4.9000	4.9000	4.3800	4.3800	+25.143%	13	364	-97.945%
2026-05-12	4.6500	4.6500	3.5000	3.5000	-54.545%	8	364	-97.429%
2026-05-11	6.0000	7.7500	6.0000	7.7000	+63.830%	43	364	-98.831%
2026-05-08	3.5500	4.7000	3.5500	4.7000	+49.206%	5	343	-98.085%
2026-05-01	3.1800	3.2000	3.1500	3.1500	-8.960%	5	347	-97.143%
2026-04-30	3.5000	3.5000	3.4500	3.4600	+19.310%	4	347	-97.399%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-14.706%	12	350	-96.897%
2026-04-28	4.2800	4.2800	3.4000	3.4000	-16.667%	47	360	-97.353%
2026-04-27	4.0800	4.0800	4.0800	4.0800	-14.465%	20	404	-97.794%
2026-04-23	5.3500	5.3500	4.7700	4.7700	-34.478%	46	404	-98.113%
2026-04-21	7.2800	7.2800	7.2800	7.2800	+31.171%	8	370	-98.764%
2026-04-20	5.0900	5.7400	5.0900	5.5500	-31.056%	35	377	-98.378%
2026-04-17	8.0500	8.0500	8.0500	8.0500	0.000%	10	358	-98.882%
2026-04-16	8.0500	8.1400	8.0500	8.0500	+14.023%	27	358	-98.882%
2026-04-15	7.0600	7.0600	7.0600	7.0600	-14.528%	1	341	-98.725%
2026-04-14	8.2600	8.2600	8.2600	8.2600	-32.846%	1	342	-98.910%
2026-04-13	9.4700	12.3000	9.4700	12.3000	+4.681%	6	341	-99.268%
2026-04-08	10.7500	11.7500	10.7500	11.7500	+6.335%	5	344	-99.234%
2026-04-06	11.3500	11.4000	11.0500	11.0500	+50.136%	16	347	-99.186%
2026-03-31	6.4500	7.3600	6.4400	7.3600	+42.636%	25	349	-98.777%
2026-03-30	5.1600	5.1600	5.1600	5.1600	-27.630%	1	336	-98.256%
2026-03-27	8.1400	8.1400	7.1300	7.1300	-33.798%	9	336	-98.738%
2026-03-26	10.7700	10.7700	10.7700	10.7700	-10.325%	1	340	-99.164%
2026-03-25	12.0000	12.0100	12.0000	12.0100	+26.421%	5	340	-99.251%
2026-03-23	9.5000	9.5000	9.5000	9.5000	-12.118%	2	338	-99.053%
2026-03-20	12.5000	12.5000	10.8100	10.8100	+17.372%	204	338	-99.167%
2026-03-16	9.2100	9.2100	9.2100	9.2100	-29.695%	2	318	-99.023%
2026-03-06	13.1000	13.1000	13.1000	13.1000	-26.816%	1	318	-99.313%
2026-03-04	17.9000	17.9000	17.9000	17.9000	+22.018%	1	319	-99.497%
2026-03-03	14.9000	14.9000	14.6700	14.6700	+35.207%	3	319	-99.387%
2026-02-25	10.8500	10.8500	10.8500	10.8500	+1.402%	1	319	-99.171%
2026-02-24	10.7000	10.7000	10.7000	10.7000	-2.727%	2	319	-99.159%
2026-02-23	11.0000	11.0000	11.0000	11.0000	+15.789%	2	319	-99.182%
2026-02-20	9.5000	9.5000	9.5000	9.5000	-15.556%	1	319	-99.053%
2026-02-19	10.7000	11.2500	10.7000	11.2500	+2.273%	31	320	-99.200%
2026-02-18	10.9000	11.0000	10.5500	11.0000	+2.804%	186	348	-99.182%
2026-02-17	9.6500	10.7000	9.6500	10.7000	+2.002%	2	304	-99.159%
2026-02-13	11.0000	11.0000	10.4900	10.4900	-48.069%	11	309	-99.142%
2026-02-09	20.2000	20.2000	20.2000	20.2000	-6.090%	1	309	-99.554%
2026-02-06	21.5100	21.5100	21.5100	21.5100	+19.833%	1	310	-99.582%
2026-02-05	17.9500	17.9500	17.9500	17.9500	-7.949%	2	310	-99.499%
2026-02-04	20.4500	20.4500	19.5000	19.5000	-9.847%	6	310	-99.538%
2026-02-02	22.4000	22.4000	21.6300	21.6300	-16.163%	2	312	-99.584%
2026-01-30	25.8000	25.8000	25.8000	25.8000	-3.839%	1	313	-99.651%
2026-01-29	30.4300	30.4300	26.8300	26.8300	-14.960%	5	313	-99.665%
2026-01-28	28.9600	31.5500	28.9600	31.5500	+26.707%	3	314	-99.715%
2026-01-27	21.7200	24.9000	21.7200	24.9000	+15.814%	5	314	-99.639%
2026-01-26	21.7500	21.7500	21.5000	21.5000	-12.602%	5	314	-99.581%
2026-01-22	23.7200	24.6000	23.7200	24.6000	+15.493%	3	315	-99.634%
2026-01-21	25.2000	25.2000	21.3000	21.3000	-22.966%	72	315	-99.577%
2026-01-20	27.6500	27.6500	27.6500	27.6500	-7.587%	1	245	-99.675%
2026-01-16	25.5000	32.0000	25.5000	29.9200	+40.933%	102	157	-99.699%
2026-01-15	19.5000	23.1500	19.5000	21.2300	+22.930%	43	157	-99.576%
2026-01-14	16.8000	17.2700	16.0000	17.2700	-6.900%	36	137	-99.479%
2026-01-13	19.2000	19.2000	18.5500	18.5500	-11.202%	103	103	-99.515%
2026-01-12	20.8900	20.8900	20.8900	20.8900	0.000%	1	1	-99.569%

.dark-mode .LX8z9S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LX8z9S{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C145ASTS Aug 21 2026 145.00 Call (ASTS260821C00145000)option OPRA

ASTS20260821C145
ASTS Aug 21 2026 145.00 Call (ASTS260821C00145000)
option OPRA