Dark

ASTS20260821C170
ASTS Aug 21 2026 170.00 Call (ASTS260821C00170000)
option OPRA

EOD

Aug 10, 2026

0.0400-20.000%(-0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3000	0.3000	0.0100	0.0400	-20.000%	16	808	0.000%
2026-08-07	0.0500	0.0500	0.0300	0.0500	-61.538%	133	810	-20.000%
2026-08-05	0.1300	0.1300	0.1300	0.1300	+85.714%	1	693	-69.231%
2026-08-03	0.0700	0.0700	0.0700	0.0700	-36.364%	1	694	-42.857%
2026-07-31	0.1100	0.1100	0.1100	0.1100	-26.667%	2	694	-63.636%
2026-07-29	0.0800	0.1500	0.0400	0.1500	+150.000%	50	693	-73.333%
2026-07-28	0.0400	0.0700	0.0400	0.0600	-40.000%	29	737	-33.333%
2026-07-27	0.0800	0.1000	0.0700	0.1000	-23.077%	16	744	-60.000%
2026-07-24	0.1000	0.1500	0.1000	0.1300	+18.182%	15	741	-69.231%
2026-07-23	0.1100	0.1100	0.1100	0.1100	-21.429%	1	745	-63.636%
2026-07-22	0.1300	0.1600	0.1300	0.1400	-33.333%	5	745	-71.429%
2026-07-21	0.2000	0.2100	0.2000	0.2100	+90.909%	2	742	-80.952%
2026-07-20	0.0700	0.1500	0.0700	0.1100	-45.000%	10	743	-63.636%
2026-07-17	0.1400	0.2000	0.1400	0.2000	+42.857%	21	741	-80.000%
2026-07-16	0.1900	0.2100	0.0900	0.1400	-33.333%	27	750	-71.429%
2026-07-15	0.2700	0.4100	0.0800	0.2100	-43.243%	109	759	-80.952%
2026-07-14	0.1400	0.5500	0.0400	0.3700	+37.037%	105	809	-89.189%
2026-07-13	0.3100	0.7400	0.1500	0.2700	-41.304%	13	817	-85.185%
2026-07-10	0.4600	0.4600	0.4600	0.4600	-22.034%	23	815	-91.304%
2026-07-09	0.6200	0.6200	0.5400	0.5900	-11.940%	39	838	-93.220%
2026-07-08	0.6700	0.6700	0.6700	0.6700	-22.989%	2	874	-94.030%
2026-07-07	1.0200	1.0200	0.8100	0.8700	-29.839%	102	874	-95.402%
2026-07-06	1.5900	1.5900	1.2400	1.2400	-20.000%	3	851	-96.774%
2026-07-02	1.7000	1.7200	1.5500	1.5500	-13.408%	3	851	-97.419%
2026-07-01	2.4000	2.4000	1.7900	1.7900	-21.491%	7	851	-97.765%
2026-06-30	2.1200	2.3600	1.8100	2.2800	+16.923%	19	854	-98.246%
2026-06-29	1.1300	1.9500	1.1300	1.9500	+297.959%	27	857	-97.949%
2026-06-25	0.8300	0.8300	0.4900	0.4900	-38.750%	17	858	-91.837%
2026-06-24	0.8900	0.9200	0.7100	0.8000	-43.262%	226	870	-95.000%
2026-06-23	1.2400	1.6400	1.2400	1.4100	+17.500%	106	886	-97.163%
2026-06-22	1.4400	1.4400	1.0500	1.2000	-23.077%	29	870	-96.667%
2026-06-18	1.7500	1.9400	1.4700	1.5600	-45.833%	178	867	-97.436%
2026-06-17	2.4300	3.0500	2.4200	2.8800	+20.502%	110	867	-98.611%
2026-06-16	2.7500	2.7500	2.1500	2.3900	-31.714%	167	902	-98.326%
2026-06-15	3.4000	3.5400	2.7400	3.5000	+16.667%	273	927	-98.857%
2026-06-12	5.5000	5.8500	3.0000	3.0000	-49.153%	68	971	-98.667%
2026-06-11	3.7000	5.9000	3.7000	5.9000	+48.615%	180	1,012	-99.322%
2026-06-10	3.8500	4.7000	3.7500	3.9700	-1.975%	446	863	-98.992%
2026-06-09	6.1300	6.1300	3.7500	4.0500	-10.989%	352	886	-99.012%
2026-06-08	5.6500	5.6500	4.5500	4.5500	-16.360%	9	689	-99.121%
2026-06-05	8.0000	8.5000	5.0800	5.4400	-46.927%	641	683	-99.265%
2026-06-04	8.4900	10.2500	8.4500	10.2500	+3.955%	208	634	-99.610%
2026-06-03	11.5000	11.5000	9.7000	9.8600	-25.865%	35	488	-99.594%
2026-06-02	12.2500	13.3000	12.2500	13.3000	+39.267%	13	469	-99.699%
2026-06-01	9.2500	9.6000	8.3000	9.5500	-12.785%	14	467	-99.581%
2026-05-29	12.6500	12.8300	10.5200	10.9500	-40.327%	240	463	-99.635%
2026-05-28	17.7300	18.3500	15.6200	18.3500	+2.400%	13	446	-99.782%
2026-05-27	15.0000	18.1100	14.9100	17.9200	+32.251%	145	446	-99.777%
2026-05-26	13.1800	16.9000	12.3100	13.5500	+62.665%	253	483	-99.705%
2026-05-22	8.0000	9.2000	8.0000	8.3300	+43.621%	32	308	-99.520%
2026-05-21	6.2500	6.2700	5.6000	5.8000	-1.695%	35	305	-99.310%
2026-05-20	5.0500	6.5000	5.0500	5.9000	+18.000%	22	305	-99.322%
2026-05-19	5.0000	5.0000	5.0000	5.0000	+1.010%	40	265	-99.200%
2026-05-18	5.1000	5.2000	4.8500	4.9500	+5.319%	66	265	-99.192%
2026-05-15	3.5000	4.9500	3.3000	4.7000	+5.618%	43	265	-99.149%
2026-05-14	4.4500	4.4500	4.4500	4.4500	+43.548%	1	264	-99.101%
2026-05-13	3.1000	3.1000	3.1000	3.1000	+11.511%	3	284	-98.710%
2026-05-12	2.4800	2.7800	2.4800	2.7800	-52.641%	30	284	-98.561%
2026-05-11	4.9000	5.9500	4.9000	5.8700	+83.438%	81	284	-99.319%
2026-05-08	2.1000	3.2000	2.0900	3.2000	+54.589%	94	260	-98.750%
2026-05-06	2.0300	2.0700	2.0300	2.0700	+35.294%	2	212	-98.068%
2026-05-05	1.5300	1.5300	1.5300	1.5300	-15.470%	120	211	-97.386%
2026-05-04	2.0000	2.0000	1.8100	1.8100	-24.583%	31	270	-97.790%
2026-05-01	2.4000	2.4000	2.4000	2.4000	+25.654%	1	271	-98.333%
2026-04-29	1.9100	1.9100	1.9100	1.9100	-22.358%	50	271	-97.906%
2026-04-28	2.4600	2.4600	2.4600	2.4600	-16.610%	1	272	-98.374%
2026-04-27	2.7700	2.9500	2.6800	2.9500	-10.606%	23	272	-98.644%
2026-04-24	3.0300	3.3000	3.0300	3.3000	-2.077%	2	293	-98.788%
2026-04-23	3.9000	3.9000	3.2700	3.3700	-29.938%	51	293	-98.813%
2026-04-22	5.2100	5.2100	4.8100	4.8100	-7.500%	40	312	-99.168%
2026-04-21	5.1700	5.2500	5.1700	5.2000	+37.931%	58	368	-99.231%
2026-04-20	3.9000	3.9000	3.7500	3.7700	-24.600%	17	368	-98.939%
2026-04-17	5.4000	5.4000	4.8600	5.0000	-12.281%	50	383	-99.200%
2026-04-16	5.7200	5.8000	5.7000	5.7000	+15.619%	39	423	-99.298%
2026-04-15	4.9300	4.9300	4.9300	4.9300	-13.051%	10	390	-99.189%
2026-04-14	8.9200	8.9200	5.6700	5.6700	-27.214%	57	380	-99.295%
2026-04-13	8.0100	8.0500	7.7900	7.7900	+17.143%	4	325	-99.487%
2026-04-10	6.6500	6.6500	6.6500	6.6500	-1.481%	2	322	-99.398%
2026-04-09	7.7000	7.7000	6.7500	6.7500	-16.667%	45	322	-99.407%
2026-04-08	7.7000	8.2500	7.6000	8.1000	+3.846%	34	359	-99.506%
2026-04-07	7.0500	7.8000	7.0500	7.8000	+0.386%	24	371	-99.487%
2026-04-06	8.7600	8.9200	7.7700	7.7700	+19.538%	130	375	-99.485%
2026-04-02	6.0200	6.9500	6.0200	6.5000	+60.494%	16	257	-99.385%
2026-03-31	4.4000	4.4000	4.0500	4.0500	+17.391%	2	257	-99.012%
2026-03-30	3.8000	3.8000	3.4500	3.4500	-25.806%	16	256	-98.841%
2026-03-27	5.8500	5.8500	4.6500	4.6500	-34.965%	13	241	-99.140%
2026-03-26	8.2000	8.2000	7.0500	7.1500	-2.456%	9	228	-99.441%
2026-03-25	7.3300	7.3300	7.3300	7.3300	+15.433%	4	235	-99.454%
2026-03-24	5.5000	6.3500	5.5000	6.3500	-3.053%	17	239	-99.370%
2026-03-23	6.8500	6.8500	6.5500	6.5500	+3.968%	10	223	-99.389%
2026-03-20	8.6000	8.6000	6.3000	6.3000	-21.739%	112	213	-99.365%
2026-03-19	7.4000	8.0500	7.4000	8.0500	+28.800%	18	103	-99.503%
2026-03-16	6.6000	6.6000	6.2500	6.2500	-8.088%	7	85	-99.360%
2026-03-13	6.8000	6.8000	6.8000	6.8000	-3.272%	1	84	-99.412%
2026-03-12	6.9500	7.0300	6.5500	7.0300	-17.294%	10	83	-99.431%
2026-03-11	8.5000	8.5000	8.5000	8.5000	+4.294%	1	77	-99.529%
2026-03-09	8.2500	8.2500	8.1500	8.1500	-17.006%	4	76	-99.509%
2026-03-06	11.8500	11.8500	9.8200	9.8200	-29.097%	7	72	-99.593%
2026-03-04	13.3100	14.1500	13.3100	13.8500	+26.484%	12	69	-99.711%
2026-03-03	10.4000	10.9800	10.4000	10.9500	+40.927%	50	65	-99.635%
2026-03-02	7.7700	7.7700	7.7700	7.7700	-6.946%	1	29	-99.485%
2026-02-25	8.3500	8.3500	8.3500	8.3500	+19.286%	3	30	-99.521%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-17.744%	1	30	-99.429%
2026-02-13	8.5100	8.5100	8.5100	8.5100	-3.295%	3	28	-99.530%
2026-02-12	8.7500	8.8000	8.7500	8.8000	-39.310%	12	28	-99.545%
2026-02-10	14.5000	14.5000	14.5000	14.5000	-9.657%	1	26	-99.724%
2026-02-06	16.0500	16.0500	16.0500	16.0500	+20.135%	5	25	-99.751%
2026-02-05	13.3600	13.3600	13.3600	13.3600	-19.030%	3	20	-99.701%
2026-02-04	14.6200	16.5000	14.6200	16.5000	-20.367%	5	22	-99.758%
2026-02-03	20.7300	20.7300	20.7200	20.7200	+11.939%	3	27	-99.807%
2026-02-02	17.3500	18.5100	17.3500	18.5100	-9.707%	2	28	-99.784%
2026-01-30	23.3000	23.3000	20.5000	20.5000	-6.818%	2	27	-99.805%
2026-01-23	22.0000	22.0000	22.0000	22.0000	+0.733%	6	26	-99.818%
2026-01-22	23.4400	23.4800	21.8400	21.8400	+38.228%	7	20	-99.817%
2026-01-21	19.5000	19.5000	15.8000	15.8000	0.000%	16	13	-99.747%

.dark-mode .Qq2pRb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qq2pRb{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C170ASTS Aug 21 2026 170.00 Call (ASTS260821C00170000)option OPRA

ASTS20260821C170
ASTS Aug 21 2026 170.00 Call (ASTS260821C00170000)
option OPRA