Dark

ASTS20260821C155
ASTS Aug 21 2026 155.00 Call (ASTS260821C00155000)
option OPRA

EOD

Aug 7, 2026

0.0600-50.000%(-0.0600)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0700	0.0700	0.0500	0.0600	-50.000%	144	588	0.000%
2026-08-06	0.1200	0.1200	0.1200	0.1200	+33.333%	5	657	-50.000%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-40.000%	12	657	-33.333%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+25.000%	4	645	-60.000%
2026-07-31	0.1200	0.1200	0.1200	0.1200	+71.429%	10	645	-50.000%
2026-07-30	0.2000	0.2000	0.0700	0.0700	+16.667%	85	638	-14.286%
2026-07-29	0.1400	0.1400	0.0600	0.0600	-33.333%	57	715	0.000%
2026-07-28	0.0900	0.0900	0.0900	0.0900	-70.000%	1	718	-33.333%
2026-07-27	0.1000	0.3000	0.1000	0.3000	+200.000%	5	718	-80.000%
2026-07-24	0.1700	0.1700	0.1000	0.1000	-50.000%	8	720	-40.000%
2026-07-23	0.2300	0.2300	0.2000	0.2000	-4.762%	2	725	-70.000%
2026-07-22	0.2400	0.2400	0.2100	0.2100	+5.000%	2	725	-71.429%
2026-07-21	0.2200	0.2300	0.2000	0.2000	+11.111%	11	725	-70.000%
2026-07-20	0.2300	0.2400	0.1700	0.1800	-18.182%	15	731	-66.667%
2026-07-17	0.2500	0.2600	0.2200	0.2200	+29.412%	5	722	-72.727%
2026-07-16	0.2900	0.2900	0.1000	0.1700	+70.000%	5	721	-64.706%
2026-07-15	0.3100	0.6800	0.1000	0.1000	-68.750%	96	723	-40.000%
2026-07-14	0.4900	0.5200	0.2000	0.3200	-11.111%	12	754	-81.250%
2026-07-13	0.4700	0.4800	0.3500	0.3600	-43.750%	7	747	-83.333%
2026-07-10	0.7000	0.7000	0.6400	0.6400	-25.581%	42	749	-90.625%
2026-07-09	0.9300	0.9400	0.7500	0.8600	-10.417%	63	757	-93.023%
2026-07-08	0.9100	0.9600	0.9000	0.9600	-5.882%	23	776	-93.750%
2026-07-07	1.1700	1.1800	1.0200	1.0200	-45.161%	56	766	-94.118%
2026-07-06	1.7500	1.8600	1.7500	1.8600	-15.837%	5	730	-96.774%
2026-07-02	2.8000	2.8000	2.1200	2.2100	-33.030%	25	714	-97.285%
2026-07-01	2.5000	3.3000	2.4100	3.3000	+17.857%	8	714	-98.182%
2026-06-30	2.8500	3.2000	2.8000	2.8000	+1.818%	5	715	-97.857%
2026-06-29	1.6300	2.7500	1.6300	2.7500	+131.092%	22	715	-97.818%
2026-06-26	1.0300	1.2500	1.0300	1.1900	+48.750%	53	714	-94.958%
2026-06-25	0.8600	0.8800	0.8000	0.8000	-25.234%	79	685	-92.500%
2026-06-24	1.2700	1.2700	1.0300	1.0700	-29.605%	100	757	-94.393%
2026-06-22	1.8500	1.8500	1.4500	1.5200	-27.619%	12	695	-96.053%
2026-06-18	2.3400	2.4000	1.9900	2.1000	-45.596%	268	549	-97.143%
2026-06-17	3.8600	3.8600	3.8600	3.8600	+24.516%	1	549	-98.446%
2026-06-16	3.5500	3.5500	2.9200	3.1000	-26.540%	120	550	-98.065%
2026-06-15	3.6000	4.6000	3.6000	4.2200	+2.676%	16	522	-98.578%
2026-06-12	5.2000	5.2000	4.1100	4.1100	-45.563%	50	518	-98.540%
2026-06-11	4.5500	7.5500	4.5500	7.5500	+52.525%	5	524	-99.205%
2026-06-10	5.2000	5.6000	4.7000	4.9500	-2.941%	167	523	-98.788%
2026-06-09	7.4700	7.4700	4.7600	5.1000	-14.716%	85	451	-98.824%
2026-06-08	6.8000	6.8000	5.9800	5.9800	-12.059%	2	483	-98.997%
2026-06-05	8.8700	8.9100	6.3000	6.8000	-44.939%	21	483	-99.118%
2026-06-04	10.6800	12.3500	10.6800	12.3500	+1.563%	22	491	-99.514%
2026-06-03	13.3000	13.3000	12.1200	12.1600	-22.201%	13	484	-99.507%
2026-06-02	13.8300	15.6300	13.2500	15.6300	+25.040%	52	484	-99.616%
2026-06-01	12.2300	12.5000	10.0500	12.5000	-14.966%	29	522	-99.520%
2026-05-29	15.0500	15.4500	12.5000	14.7000	-36.059%	125	521	-99.592%
2026-05-28	20.3000	22.9900	18.6500	22.9900	+12.421%	65	563	-99.739%
2026-05-27	16.9000	21.1500	16.9000	20.4500	+28.778%	88	595	-99.707%
2026-05-26	13.3000	20.9500	13.3000	15.8800	+47.721%	431	555	-99.622%
2026-05-22	8.7400	10.9000	8.7400	10.7500	+53.571%	394	240	-99.442%
2026-05-21	7.8000	8.1500	7.0000	7.0000	-7.895%	53	230	-99.143%
2026-05-20	7.6000	7.6000	7.6000	7.6000	+42.056%	1	230	-99.211%
2026-05-19	5.3500	5.3500	5.3500	5.3500	-13.290%	1	227	-98.879%
2026-05-18	6.7000	7.2500	6.1700	6.1700	+9.982%	15	227	-99.028%
2026-05-15	5.6100	5.6100	5.6100	5.6100	+14.490%	1	227	-98.930%
2026-05-14	4.9000	4.9000	4.9000	4.9000	+53.605%	3	227	-98.776%
2026-05-12	4.6600	4.6600	3.0000	3.1900	-54.429%	5	224	-98.119%
2026-05-11	5.4700	7.0000	5.4700	7.0000	+70.732%	2	224	-99.143%
2026-05-08	2.6500	4.1000	2.6500	4.1000	+74.468%	91	225	-98.537%
2026-05-07	2.3500	2.3500	2.3500	2.3500	-7.843%	1	284	-97.447%
2026-04-29	2.5500	2.5500	2.5500	2.5500	-25.872%	2	284	-97.647%
2026-04-28	3.4400	3.4400	3.4400	3.4400	-11.795%	1	284	-98.256%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-25.000%	30	284	-98.462%
2026-04-23	5.2000	5.2000	5.2000	5.2000	-16.129%	7	254	-98.846%
2026-04-22	6.2000	6.2000	6.2000	6.2000	+13.553%	1	258	-99.032%
2026-04-21	6.2500	6.2500	5.4600	5.4600	+16.170%	29	235	-98.901%
2026-04-20	4.6000	4.7000	4.6000	4.7000	-32.374%	142	235	-98.723%
2026-04-17	6.9500	6.9500	6.9500	6.9500	-4.138%	8	96	-99.137%
2026-04-16	7.3000	7.3000	7.2500	7.2500	+5.072%	29	98	-99.172%
2026-04-15	6.3800	6.9500	6.3800	6.9000	-9.804%	11	123	-99.130%
2026-04-14	7.6500	7.6500	7.6500	7.6500	-21.699%	1	123	-99.216%
2026-04-13	9.7700	9.7700	9.7700	9.7700	+12.299%	10	123	-99.386%
2026-04-09	8.7000	8.7000	8.7000	8.7000	-10.769%	34	118	-99.310%
2026-04-08	9.6500	9.7500	9.5200	9.7500	+1.563%	12	118	-99.385%
2026-04-07	8.9000	9.6000	8.8000	9.6000	+25.490%	24	116	-99.375%
2026-04-02	5.6600	8.6800	5.6600	7.6500	+77.494%	27	111	-99.216%
2026-03-30	5.0000	5.0000	4.3100	4.3100	-25.690%	2	111	-98.608%
2026-03-27	5.8000	5.8000	5.8000	5.8000	-27.044%	1	110	-98.966%
2026-03-24	7.7500	8.0500	7.7500	7.9500	-21.287%	7	109	-99.245%
2026-03-19	10.1000	10.1000	10.1000	10.1000	-0.493%	2	105	-99.406%
2026-03-11	10.1000	10.1500	10.1000	10.1500	+1.500%	33	105	-99.409%
2026-03-09	9.9000	10.0000	9.9000	10.0000	-19.028%	5	73	-99.400%
2026-03-06	12.3500	12.3500	12.3500	12.3500	-24.924%	1	68	-99.514%
2026-03-04	16.5000	16.5000	16.4000	16.4500	+111.168%	70	68	-99.635%
2026-03-02	7.7900	7.7900	7.7900	7.7900	-11.477%	1	31	-99.230%
2026-02-20	8.8000	8.8000	8.8000	8.8000	+4.762%	30	32	-99.318%
2026-02-17	8.4000	8.4000	8.4000	8.4000	-18.447%	1	62	-99.286%
2026-02-13	10.2200	10.3000	10.2200	10.3000	-6.364%	36	44	-99.417%
2026-02-12	11.0000	11.0000	11.0000	11.0000	-25.424%	31	44	-99.455%
2026-02-11	14.7500	14.7500	14.7500	14.7500	-18.956%	1	25	-99.593%
2026-02-09	18.2000	18.2000	18.2000	18.2000	+16.816%	20	25	-99.670%
2026-02-05	15.7800	15.7800	15.5600	15.5800	-32.408%	6	5	-99.615%
2026-01-30	23.0500	23.0500	23.0500	23.0500	-15.351%	1	2	-99.740%
2026-01-28	27.2300	27.2300	27.2300	27.2300	+6.201%	1	2	-99.780%
2026-01-23	25.6400	25.6400	25.6400	25.6400	+15.236%	1	1	-99.766%
2026-01-22	22.2500	22.2500	22.2500	22.2500	0.000%	1	1	-99.730%

.dark-mode .jSTS4p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jSTS4p{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C155ASTS Aug 21 2026 155.00 Call (ASTS260821C00155000)option OPRA

ASTS20260821C155
ASTS Aug 21 2026 155.00 Call (ASTS260821C00155000)
option OPRA