Dark

ASTS20260821C150
ASTS Aug 21 2026 150.00 Call (ASTS260821C00150000)
option OPRA

EOD

Aug 10, 2026

0.0900+50.000%(+0.0300)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0700	0.1000	0.0300	0.0900	+50.000%	134	7,605	0.000%
2026-08-07	0.0800	0.1000	0.0600	0.0600	0.000%	127	7,568	+50.000%
2026-08-06	0.3300	0.3300	0.0500	0.0600	-33.333%	62	7,640	+50.000%
2026-08-05	0.0900	0.1500	0.0800	0.0900	-40.000%	123	7,661	0.000%
2026-08-04	0.2700	0.2700	0.0900	0.1500	+114.286%	37	7,599	-40.000%
2026-08-03	0.1100	0.1100	0.0700	0.0700	0.000%	63	7,597	+28.571%
2026-07-31	0.0900	0.0900	0.0600	0.0700	+16.667%	37	7,591	+28.571%
2026-07-30	0.0700	0.0800	0.0600	0.0600	-33.333%	159	7,596	+50.000%
2026-07-29	0.0800	0.1500	0.0600	0.0900	+12.500%	249	7,696	0.000%
2026-07-28	0.0900	0.1000	0.0600	0.0800	-20.000%	57	7,496	+12.500%
2026-07-27	0.1000	0.1000	0.0800	0.1000	-16.667%	27	7,524	-10.000%
2026-07-24	0.1600	0.1600	0.1100	0.1200	-29.412%	32	7,518	-25.000%
2026-07-23	0.2200	0.2200	0.1200	0.1700	-15.000%	54	7,531	-47.059%
2026-07-22	0.2200	0.2400	0.2000	0.2000	0.000%	15	7,519	-55.000%
2026-07-21	0.2000	0.3400	0.2000	0.2000	+17.647%	46	7,516	-55.000%
2026-07-20	0.1900	0.2000	0.1500	0.1700	-43.333%	42	7,522	-47.059%
2026-07-17	0.2000	0.3000	0.1600	0.3000	+76.471%	118	7,512	-70.000%
2026-07-16	0.2000	0.5200	0.1000	0.1700	-46.875%	933	7,600	-47.059%
2026-07-15	0.4300	0.4300	0.2500	0.3200	-30.435%	276	8,010	-71.875%
2026-07-14	0.5300	0.6300	0.4300	0.4600	+17.949%	78	8,058	-80.435%
2026-07-13	0.6000	0.6000	0.3900	0.3900	-45.833%	791	8,055	-76.923%
2026-07-10	0.8100	0.8200	0.7100	0.7200	-24.211%	93	7,725	-87.500%
2026-07-09	1.0400	1.0400	0.8000	0.9500	-14.414%	120	7,697	-90.526%
2026-07-08	1.1500	1.3500	0.9900	1.1100	+0.909%	288	7,690	-91.892%
2026-07-07	1.6700	1.7500	1.1000	1.1000	-42.408%	1,357	7,695	-91.818%
2026-07-06	3.1000	3.1000	1.8100	1.9100	-26.538%	222	8,765	-95.288%
2026-07-02	3.1000	3.3500	2.2800	2.6000	-8.772%	684	8,692	-96.538%
2026-07-01	3.0900	3.8000	2.5000	2.8500	-14.925%	952	8,692	-96.842%
2026-06-30	2.6200	3.6500	2.6200	3.3500	+9.836%	228	8,369	-97.313%
2026-06-29	1.7300	3.0600	1.4700	3.0500	+156.303%	1,012	8,326	-97.049%
2026-06-26	0.8200	1.3900	0.8200	1.1900	+32.222%	458	7,787	-92.437%
2026-06-25	1.1100	1.1100	0.8400	0.9000	-23.729%	317	7,594	-90.000%
2026-06-24	1.4700	1.4700	1.0500	1.1800	-30.178%	758	7,479	-92.373%
2026-06-23	1.6800	2.4000	1.6300	1.6900	-2.874%	780	7,258	-94.675%
2026-06-22	2.3400	2.5300	1.5600	1.7400	-30.400%	579	7,088	-94.828%
2026-06-18	3.2000	3.2800	2.2000	2.5000	-26.471%	1,041	7,343	-96.400%
2026-06-17	3.8500	4.6000	3.3500	3.4000	+3.030%	326	7,343	-97.353%
2026-06-16	4.6000	4.6000	3.2500	3.3000	-32.653%	421	7,301	-97.273%
2026-06-15	4.6000	5.0000	3.8500	4.9000	+16.667%	667	7,262	-98.163%
2026-06-12	8.4600	8.4600	4.1500	4.2000	-50.119%	414	7,394	-97.857%
2026-06-11	5.3000	8.5000	5.2500	8.4200	+60.687%	276	7,407	-98.931%
2026-06-10	5.8000	6.4200	5.1400	5.2400	-7.257%	649	7,375	-98.282%
2026-06-09	7.6100	8.9000	5.1500	5.6500	-11.024%	825	7,172	-98.407%
2026-06-08	7.7000	8.1000	5.8300	6.3500	-14.651%	323	6,780	-98.583%
2026-06-05	10.7000	11.0000	6.7500	7.4400	-40.000%	1,187	6,781	-98.790%
2026-06-04	11.5000	13.8000	10.7100	12.4000	-1.587%	327	6,963	-99.274%
2026-06-03	14.1500	15.5000	12.1500	12.6000	-27.168%	270	6,878	-99.286%
2026-06-02	13.5000	17.7500	13.5000	17.3000	+40.650%	328	6,881	-99.480%
2026-06-01	14.0000	14.0000	10.6500	12.3000	-25.455%	469	6,852	-99.268%
2026-05-29	14.8000	16.8000	13.1500	16.5000	-32.405%	1,514	6,913	-99.455%
2026-05-28	22.1000	24.5500	18.9000	24.4100	+8.876%	544	6,415	-99.631%
2026-05-27	20.0000	23.2500	17.2000	22.4200	+27.025%	1,022	6,390	-99.599%
2026-05-26	14.3000	22.1500	14.2000	17.6500	+54.825%	1,721	6,812	-99.490%
2026-05-22	9.2100	12.5000	9.2100	11.4000	+35.714%	873	6,178	-99.211%
2026-05-21	7.7400	9.3000	6.8500	8.4000	+13.514%	5,252	1,870	-98.929%
2026-05-20	7.3200	8.4000	7.3200	7.4000	-6.210%	997	1,870	-98.784%
2026-05-19	7.0000	8.2000	5.5300	7.8900	+7.347%	86	1,657	-98.859%
2026-05-18	7.3500	7.7000	6.3000	7.3500	+17.600%	219	1,657	-98.776%
2026-05-15	4.2000	6.8000	4.2000	6.2500	+5.932%	272	1,657	-98.560%
2026-05-14	4.8000	6.0000	4.1000	5.9000	+48.615%	417	1,505	-98.475%
2026-05-13	3.5600	4.3500	3.5600	3.9700	+7.880%	63	1,163	-97.733%
2026-05-12	5.0000	5.0000	3.3000	3.6800	-50.270%	123	1,163	-97.554%
2026-05-11	5.6500	8.0000	5.6500	7.4000	+69.725%	182	1,163	-98.784%
2026-05-08	3.0000	4.3600	2.8000	4.3600	+67.692%	59	1,071	-97.936%
2026-05-07	3.6000	3.6000	2.5900	2.6000	-14.754%	87	1,028	-96.538%
2026-05-06	2.8000	3.2500	2.8000	3.0500	+45.238%	6	1,011	-97.049%
2026-05-05	2.3600	2.3600	2.0300	2.1000	-12.134%	162	1,009	-95.714%
2026-05-04	3.0000	3.0000	2.3900	2.3900	-20.333%	82	934	-96.234%
2026-05-01	3.1000	3.1000	2.9500	3.0000	-14.286%	243	1,120	-97.000%
2026-04-30	3.4400	3.5000	3.4400	3.5000	+32.576%	17	1,120	-97.429%
2026-04-29	2.5800	2.7700	2.5800	2.6400	-23.699%	57	1,120	-96.591%
2026-04-28	3.8500	3.8500	3.3000	3.4600	-13.500%	66	1,116	-97.399%
2026-04-27	3.7000	4.0000	3.7000	4.0000	-0.990%	4	1,118	-97.750%
2026-04-24	4.6500	4.6500	4.0400	4.0400	-6.047%	82	1,118	-97.772%
2026-04-23	5.5000	5.5000	4.3000	4.3000	-30.308%	26	1,039	-97.907%
2026-04-22	6.5000	6.5000	6.1500	6.1700	+10.179%	103	1,022	-98.541%
2026-04-21	6.0000	6.7500	5.3500	5.6000	0.000%	57	906	-98.393%
2026-04-20	4.7500	5.7000	4.7500	5.6000	-15.789%	204	906	-98.393%
2026-04-17	7.4000	7.4000	6.6500	6.6500	-14.744%	20	850	-98.647%
2026-04-16	8.1100	8.1100	7.8000	7.8000	+8.033%	5	843	-98.846%
2026-04-15	6.7500	7.2500	6.6000	7.2200	-7.436%	6	843	-98.753%
2026-04-14	9.0000	9.0000	7.4000	7.8000	-25.714%	56	841	-98.846%
2026-04-13	10.5500	11.0000	10.0500	10.5000	+10.526%	59	826	-99.143%
2026-04-10	10.0000	10.0000	8.5000	9.5000	+13.230%	65	800	-99.053%
2026-04-09	9.7500	9.7500	8.3900	8.3900	-16.600%	21	803	-98.927%
2026-04-08	10.0000	10.9200	10.0000	10.0600	+5.895%	44	790	-99.105%
2026-04-07	10.0000	10.4000	9.1000	9.5000	-14.414%	76	774	-99.053%
2026-04-06	9.6900	12.0000	9.6500	11.1000	+20.130%	36	741	-99.189%
2026-04-02	7.1500	9.3000	7.1300	9.2400	+32.950%	56	747	-99.026%
2026-04-01	7.7000	8.1000	6.9500	6.9500	+6.923%	57	747	-98.705%
2026-03-31	5.8500	6.5000	5.4500	6.5000	+26.214%	53	781	-98.615%
2026-03-30	5.6000	5.7200	4.6600	5.1500	-18.254%	19	765	-98.252%
2026-03-27	7.9100	7.9100	6.2700	6.3000	-33.684%	217	769	-98.571%
2026-03-26	9.4500	9.5000	9.4500	9.5000	-12.442%	2	787	-99.053%
2026-03-25	11.2000	11.7000	10.8500	10.8500	+24.713%	8	786	-99.171%
2026-03-23	9.1100	9.1600	8.7000	8.7000	-3.333%	135	778	-98.966%
2026-03-20	11.4000	11.4000	8.4200	9.0000	-15.888%	36	666	-99.000%
2026-03-18	10.9500	10.9500	10.7000	10.7000	-8.390%	4	677	-99.159%
2026-03-17	10.2000	12.0000	10.2000	11.6800	+37.412%	13	673	-99.229%
2026-03-16	8.5000	8.5000	8.5000	8.5000	-4.387%	7	670	-98.941%
2026-03-13	10.0000	10.0000	8.8900	8.8900	-9.746%	70	669	-98.988%
2026-03-12	9.2800	9.8500	8.6400	9.8500	+1.546%	87	615	-99.086%
2026-03-11	9.4500	11.0100	9.4500	9.7000	-3.674%	54	573	-99.072%
2026-03-10	12.1000	12.1000	10.0700	10.0700	-4.550%	55	569	-99.106%
2026-03-09	11.0000	11.2500	10.4000	10.5500	-6.637%	84	543	-99.147%
2026-03-06	13.8000	15.2000	11.3000	11.3000	-11.373%	62	478	-99.204%
2026-03-05	15.9900	15.9900	11.9600	12.7500	-27.143%	181	459	-99.294%
2026-03-04	15.1000	17.5000	15.1000	17.5000	+24.555%	63	397	-99.486%
2026-03-03	12.7800	14.0500	12.7800	14.0500	+44.845%	31	375	-99.359%
2026-03-02	7.6500	9.7000	7.6500	9.7000	+23.567%	7	374	-99.072%
2026-02-27	9.1000	9.1000	7.5000	7.8500	-19.898%	90	373	-98.854%
2026-02-26	9.7500	9.8400	9.7500	9.8000	+1.449%	121	371	-99.082%
2026-02-25	10.2200	10.2200	9.6600	9.6600	+0.104%	12	300	-99.068%
2026-02-24	9.6500	9.6500	9.6500	9.6500	+6.044%	1	300	-99.067%
2026-02-23	9.1000	9.1000	9.1000	9.1000	+1.449%	1	300	-99.011%
2026-02-20	10.0000	10.0000	8.8000	8.9700	-12.913%	952	299	-98.997%
2026-02-19	10.3000	10.3000	10.3000	10.3000	+0.488%	1	208	-99.126%
2026-02-18	10.8300	10.8300	10.2500	10.2500	+4.061%	2	209	-99.122%
2026-02-17	9.5000	9.8500	9.0000	9.8500	-6.458%	8	209	-99.086%
2026-02-13	10.0000	10.5300	10.0000	10.5300	-4.186%	62	173	-99.145%
2026-02-12	12.5000	12.5000	10.9900	10.9900	-38.603%	74	173	-99.181%
2026-02-11	17.9000	17.9000	17.9000	17.9000	+8.485%	5	100	-99.497%
2026-02-10	17.0000	17.0000	16.5000	16.5000	-21.429%	6	95	-99.455%
2026-02-09	21.0000	21.0000	21.0000	21.0000	0.000%	10	91	-99.571%
2026-02-06	19.2900	21.0000	19.2900	21.0000	+35.484%	2	81	-99.571%
2026-02-05	18.0100	18.0500	15.5000	15.5000	-24.020%	42	79	-99.419%
2026-02-04	19.5000	20.4000	18.4900	20.4000	-7.441%	6	75	-99.559%
2026-02-03	22.0000	24.9500	22.0000	22.0400	+7.565%	18	70	-99.592%
2026-02-02	22.5800	22.5800	20.0000	20.4900	-12.809%	10	74	-99.561%
2026-01-30	33.0000	33.0000	23.2500	23.5000	-7.298%	51	70	-99.617%
2026-01-29	28.0000	28.0000	25.3500	25.3500	+26.750%	9	59	-99.645%
2026-01-26	20.6100	21.6500	20.0000	20.0000	-21.322%	7	58	-99.550%
2026-01-23	25.4200	25.4200	25.4200	25.4200	-9.214%	1	51	-99.646%
2026-01-22	23.2800	28.0000	23.2800	28.0000	+36.187%	70	51	-99.679%
2026-01-21	25.0500	25.0500	17.8000	20.5600	-25.937%	108	112	-99.562%
2026-01-20	26.0000	27.7600	26.0000	27.7600	0.000%	13	10	-99.676%

.dark-mode .ybnhc9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybnhc9{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C150ASTS Aug 21 2026 150.00 Call (ASTS260821C00150000)option OPRA

ASTS20260821C150
ASTS Aug 21 2026 150.00 Call (ASTS260821C00150000)
option OPRA