Dark

ASTS20260821C160
ASTS Aug 21 2026 160.00 Call (ASTS260821C00160000)
option OPRA

EOD

Aug 10, 2026

0.1200+50.000%(+0.0400)2,213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1700	0.1700	0.0300	0.1200	+50.000%	2,213	2,718	0.000%
2026-08-07	0.1700	0.1700	0.0500	0.0800	+33.333%	42	1,065	+50.000%
2026-08-06	0.0600	0.0800	0.0600	0.0600	-62.500%	14	1,071	+100.000%
2026-08-05	0.1600	0.1600	0.1600	0.1600	+60.000%	2	1,081	-25.000%
2026-08-04	0.1500	0.1500	0.0900	0.1000	-9.091%	12	1,079	+20.000%
2026-08-03	0.1100	0.1200	0.0700	0.1100	+83.333%	8	1,079	+9.091%
2026-07-31	0.2300	0.2300	0.0300	0.0600	-40.000%	35	1,075	+100.000%
2026-07-30	0.0500	0.1000	0.0500	0.1000	0.000%	2	1,074	+20.000%
2026-07-29	0.1600	0.1600	0.1000	0.1000	+66.667%	2	1,076	+20.000%
2026-07-27	0.1500	0.1500	0.0600	0.0600	-71.429%	27	1,076	+100.000%
2026-07-22	0.2100	0.2100	0.2100	0.2100	+5.000%	5	1,099	-42.857%
2026-07-21	0.1900	0.2100	0.1800	0.2000	-33.333%	32	1,099	-40.000%
2026-07-20	0.3000	0.3000	0.3000	0.3000	+36.364%	1	1,130	-60.000%
2026-07-17	0.1800	0.2200	0.1700	0.2200	+37.500%	230	1,129	-45.455%
2026-07-16	0.2500	0.2500	0.0500	0.1600	-38.462%	67	995	-25.000%
2026-07-15	0.3000	0.4300	0.0600	0.2600	-13.333%	106	983	-53.846%
2026-07-14	0.3800	0.4000	0.1800	0.3000	-14.286%	110	1,000	-60.000%
2026-07-13	0.5100	0.5100	0.3000	0.3500	-40.678%	343	1,041	-65.714%
2026-07-10	0.5900	0.5900	0.5900	0.5900	-6.349%	1	1,185	-79.661%
2026-07-09	0.8300	0.8300	0.6300	0.6300	-21.250%	111	1,185	-80.952%
2026-07-08	1.1400	1.1400	0.7000	0.8000	-9.091%	210	1,083	-85.000%
2026-07-07	1.2000	1.2000	0.8800	0.8800	-37.143%	100	1,152	-86.364%
2026-07-06	2.1000	2.1000	1.4000	1.4000	-30.693%	34	1,094	-91.429%
2026-07-02	2.4100	2.4100	1.9400	2.0200	-19.841%	147	937	-94.059%
2026-07-01	2.7700	3.0600	2.1300	2.5200	-9.025%	112	937	-95.238%
2026-06-30	2.3400	2.8200	2.2500	2.7700	+14.938%	212	932	-95.668%
2026-06-29	1.4000	2.4500	1.4000	2.4100	+127.358%	161	761	-95.021%
2026-06-26	0.7700	1.0900	0.7700	1.0600	+55.882%	69	739	-88.679%
2026-06-25	0.8400	0.8400	0.6600	0.6800	-21.839%	3	716	-82.353%
2026-06-24	1.1000	1.1000	0.8700	0.8700	-40.411%	75	717	-86.207%
2026-06-23	1.5100	1.7100	1.4600	1.4600	-1.351%	41	691	-91.781%
2026-06-22	1.6000	1.6500	1.3900	1.4800	-29.524%	13	713	-91.892%
2026-06-18	2.4200	2.4200	1.8000	2.1000	-43.243%	103	749	-94.286%
2026-06-17	3.1100	3.7000	3.1100	3.7000	+33.094%	25	749	-96.757%
2026-06-16	3.0000	3.0000	2.6100	2.7800	-27.792%	86	734	-95.683%
2026-06-15	3.8500	3.9000	3.3500	3.8500	+4.054%	8	736	-96.883%
2026-06-12	5.4000	5.4000	3.6000	3.7000	-45.588%	151	731	-96.757%
2026-06-11	5.5000	6.9500	5.0000	6.8000	+46.552%	508	793	-98.235%
2026-06-10	4.5400	5.2500	4.5400	4.6400	-2.316%	18	535	-97.414%
2026-06-09	5.8500	5.8500	4.3100	4.7500	-9.004%	41	532	-97.474%
2026-06-08	6.1000	6.1000	5.2200	5.2200	-17.795%	23	549	-97.701%
2026-06-05	8.1300	8.1300	5.9000	6.3500	-44.878%	96	562	-98.110%
2026-06-04	10.1500	12.0500	10.1500	11.5200	+2.857%	14	509	-98.958%
2026-06-03	13.0000	13.1500	10.9000	11.2000	-25.926%	14	498	-98.929%
2026-06-02	13.2000	15.1200	13.2000	15.1200	+60.000%	38	496	-99.206%
2026-06-01	10.5000	11.5500	9.4500	9.4500	-28.082%	62	468	-98.730%
2026-05-29	12.9400	13.1600	11.8700	13.1400	-37.488%	88	421	-99.087%
2026-05-28	18.7500	21.3000	16.6000	21.0200	+4.577%	103	377	-99.429%
2026-05-27	14.9700	20.3000	14.9700	20.1000	+36.735%	168	419	-99.403%
2026-05-26	12.3000	18.9500	12.3000	14.7000	+46.853%	248	459	-99.184%
2026-05-22	9.0000	10.7500	9.0000	10.0100	+37.879%	78	344	-98.801%
2026-05-21	7.3500	7.3500	7.1000	7.2600	+2.254%	10	348	-98.347%
2026-05-20	7.0500	7.1000	6.5500	7.1000	+23.478%	3	348	-98.310%
2026-05-18	6.5600	6.6400	5.7500	5.7500	+15.000%	16	340	-97.913%
2026-05-15	4.1600	5.0000	4.1600	5.0000	+1.010%	15	340	-97.600%
2026-05-14	4.0000	5.0500	4.0000	4.9500	+41.429%	10	331	-97.576%
2026-05-13	3.3000	3.5000	3.3000	3.5000	+19.454%	11	335	-96.571%
2026-05-12	2.9000	2.9300	2.9000	2.9300	-55.740%	55	335	-95.904%
2026-05-11	4.5500	6.7400	4.5500	6.6200	+89.143%	82	335	-98.187%
2026-05-08	2.2500	3.5000	2.2000	3.5000	+42.857%	24	261	-96.571%
2026-05-07	2.4500	2.4500	2.4500	2.4500	-5.769%	1	240	-95.102%
2026-05-06	2.5400	2.6000	2.5400	2.6000	+52.941%	3	239	-95.385%
2026-05-05	1.7900	1.7900	1.7000	1.7000	-23.423%	75	239	-92.941%
2026-05-04	2.2200	2.2200	2.2200	2.2200	-10.484%	1	259	-94.595%
2026-05-01	2.4800	2.4800	2.4800	2.4800	-7.807%	1	259	-95.161%
2026-04-30	2.6900	2.6900	2.6900	2.6900	-0.738%	1	259	-95.539%
2026-04-29	2.5000	2.7100	2.5000	2.7100	-1.455%	4	259	-95.572%
2026-04-28	2.7500	2.7900	2.7500	2.7500	-20.290%	14	261	-95.636%
2026-04-27	3.2500	3.4500	3.2500	3.4500	-2.817%	8	271	-96.522%
2026-04-24	3.5500	3.5500	3.5500	3.5500	-11.250%	5	275	-96.620%
2026-04-23	4.9300	4.9300	4.0000	4.0000	-22.631%	17	271	-97.000%
2026-04-22	5.6400	5.6400	5.1700	5.1700	+9.302%	47	269	-97.679%
2026-04-21	5.6500	6.0100	4.7300	4.7300	-2.474%	72	224	-97.463%
2026-04-20	3.9200	4.8500	3.7000	4.8500	-16.379%	35	156	-97.526%
2026-04-17	6.3500	6.3500	5.8000	5.8000	-14.454%	4	142	-97.931%
2026-04-16	6.7000	6.7800	6.5000	6.7800	+11.148%	17	140	-98.230%
2026-04-15	6.1000	6.1000	6.1000	6.1000	-11.594%	1	140	-98.033%
2026-04-14	7.2700	7.2700	6.9000	6.9000	-10.390%	6	140	-98.261%
2026-04-10	7.7500	7.7500	7.3700	7.7000	-14.444%	13	138	-98.442%
2026-04-08	9.1000	9.4000	8.7500	9.0000	+2.273%	43	139	-98.667%
2026-04-07	7.8000	8.8000	7.8000	8.8000	-10.204%	64	127	-98.636%
2026-04-06	9.8000	9.8000	9.8000	9.8000	+27.273%	1	122	-98.776%
2026-04-02	8.0000	8.0000	7.0500	7.7000	+60.417%	41	117	-98.442%
2026-03-30	4.7500	4.8000	4.6500	4.8000	-10.280%	6	117	-97.500%
2026-03-27	6.1000	6.1000	5.3500	5.3500	-45.905%	29	119	-97.757%
2026-03-25	10.1900	10.1900	9.8900	9.8900	+39.296%	11	106	-98.787%
2026-03-24	7.1000	7.1000	7.1000	7.1000	-21.547%	2	113	-98.310%
2026-03-20	9.6500	9.6500	9.0500	9.0500	+13.836%	7	111	-98.674%
2026-03-12	7.9500	7.9500	7.9500	7.9500	-11.173%	3	110	-98.491%
2026-03-11	8.9500	8.9500	8.9500	8.9500	-4.278%	14	110	-98.659%
2026-03-09	9.2500	9.3500	9.2500	9.3500	-26.204%	4	110	-98.717%
2026-03-06	12.6700	12.6700	12.6700	12.6700	+6.560%	10	110	-99.053%
2026-03-05	11.8900	11.8900	11.8900	11.8900	-21.518%	2	120	-98.991%
2026-03-04	12.7500	15.1500	12.7500	15.1500	+20.238%	11	120	-99.208%
2026-03-03	10.4300	12.6000	10.4300	12.6000	+56.522%	7	114	-99.048%
2026-03-02	7.3000	8.0500	7.3000	8.0500	0.000%	5	108	-98.509%
2026-02-27	8.0000	8.0500	8.0000	8.0500	-9.347%	2	104	-98.509%
2026-02-25	9.5000	9.5000	8.8800	8.8800	-11.200%	43	70	-98.649%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+4.275%	1	70	-98.800%
2026-02-13	9.5900	9.5900	9.5900	9.5900	+3.008%	1	71	-98.749%
2026-02-12	10.4000	10.4000	9.2600	9.3100	-43.814%	28	71	-98.711%
2026-02-04	16.5700	16.5700	16.5700	16.5700	-27.957%	1	55	-99.276%
2026-01-30	29.8000	29.8000	22.8500	23.0000	-7.631%	3	54	-99.478%
2026-01-29	24.9000	24.9000	24.9000	24.9000	+2.808%	25	52	-99.518%
2026-01-23	24.0000	24.2200	24.0000	24.2200	+13.709%	26	27	-99.505%
2026-01-22	21.3000	21.3000	21.3000	21.3000	0.000%	1	1	-99.437%

.dark-mode .d7KG00{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d7KG00{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C160ASTS Aug 21 2026 160.00 Call (ASTS260821C00160000)option OPRA

ASTS20260821C160
ASTS Aug 21 2026 160.00 Call (ASTS260821C00160000)
option OPRA