Dark

ASTS20260821C175
ASTS Aug 21 2026 175.00 Call (ASTS260821C00175000)
option OPRA

EOD

Aug 10, 2026

0.0700+40.000%(+0.0200)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1500	0.2300	0.0200	0.0700	+40.000%	27	504	0.000%
2026-08-07	0.1600	0.2400	0.0200	0.0500	+25.000%	45	505	+40.000%
2026-08-06	0.1100	0.1100	0.0400	0.0400	+33.333%	5	511	+75.000%
2026-08-05	0.0400	0.0800	0.0300	0.0300	-40.000%	8	510	+133.333%
2026-08-03	0.1000	0.1000	0.0400	0.0500	+25.000%	3	511	+40.000%
2026-07-31	0.1100	0.1100	0.0300	0.0400	0.000%	6	511	+75.000%
2026-07-30	0.1000	0.1000	0.0400	0.0400	0.000%	5	506	+75.000%
2026-07-29	0.0400	0.0500	0.0300	0.0400	-75.000%	22	502	+75.000%
2026-07-28	0.1600	0.1600	0.1600	0.1600	+45.455%	1	487	-56.250%
2026-07-27	0.1100	0.1100	0.1100	0.1100	+83.333%	1	486	-36.364%
2026-07-24	0.1200	0.1200	0.0600	0.0600	-45.455%	4	487	+16.667%
2026-07-22	0.2100	0.2100	0.1000	0.1100	-35.294%	9	488	-36.364%
2026-07-21	0.1500	0.1700	0.1500	0.1700	-29.167%	2	490	-58.824%
2026-07-20	0.1500	0.2600	0.1500	0.2400	+380.000%	6	490	-70.833%
2026-07-16	0.1200	0.1200	0.0500	0.0500	-66.667%	36	490	+40.000%
2026-07-15	0.3000	0.3000	0.1500	0.1500	0.000%	21	506	-53.333%
2026-07-14	0.2900	0.2900	0.1500	0.1500	-34.783%	6	523	-53.333%
2026-07-13	0.3000	0.3000	0.0500	0.2300	-45.238%	507	527	-69.565%
2026-07-10	0.4500	0.4500	0.4000	0.4200	-8.696%	26	874	-83.333%
2026-07-09	0.7900	0.7900	0.4600	0.4600	-23.333%	45	860	-84.783%
2026-07-08	0.6600	0.6600	0.6000	0.6000	-3.226%	3	864	-88.333%
2026-07-07	0.8600	0.8700	0.6200	0.6200	-46.552%	130	864	-88.710%
2026-07-06	1.7500	1.7500	1.0800	1.1600	-25.641%	84	928	-93.966%
2026-07-02	1.5500	1.5600	1.5000	1.5600	-16.129%	12	1,006	-95.513%
2026-07-01	2.0000	2.2500	1.8600	1.8600	-14.286%	19	1,006	-96.237%
2026-06-30	1.6600	2.1700	1.6600	2.1700	+19.890%	3	996	-96.774%
2026-06-29	1.3600	1.8300	0.9500	1.8100	+126.250%	193	996	-96.133%
2026-06-26	0.6800	0.8000	0.6800	0.8000	+63.265%	22	851	-91.250%
2026-06-25	0.5800	0.8000	0.4900	0.4900	-26.866%	475	851	-85.714%
2026-06-24	0.8700	0.8700	0.6700	0.6700	-50.735%	11	439	-89.552%
2026-06-23	1.2000	1.3600	1.2000	1.3600	+23.636%	11	442	-94.853%
2026-06-22	1.1100	1.1400	0.8900	1.1000	-20.290%	12	442	-93.636%
2026-06-18	1.5000	1.5100	1.3800	1.3800	-48.699%	57	469	-94.928%
2026-06-17	2.2400	2.6900	2.2400	2.6900	+35.859%	52	469	-97.398%
2026-06-16	2.5000	2.5000	1.9800	1.9800	-34.868%	102	470	-96.465%
2026-06-15	3.2500	3.2500	3.0400	3.0400	+2.703%	4	430	-97.697%
2026-06-12	3.7200	3.8500	2.9000	2.9600	-48.522%	49	426	-97.635%
2026-06-11	4.1000	5.8000	3.8000	5.7500	+64.286%	56	426	-98.783%
2026-06-10	3.8000	3.8500	3.4000	3.5000	-5.405%	57	400	-98.000%
2026-06-09	5.5800	5.5800	3.3200	3.7000	-6.801%	74	377	-98.108%
2026-06-08	4.9700	4.9700	3.9700	3.9700	-20.281%	56	394	-98.237%
2026-06-05	6.4500	6.4500	4.9500	4.9800	-40.000%	24	393	-98.594%
2026-06-04	8.7000	8.7000	8.3000	8.3000	-18.627%	5	406	-99.157%
2026-06-03	10.9000	10.9000	9.8000	10.2000	-21.538%	4	408	-99.314%
2026-06-02	10.9500	13.0000	10.6500	13.0000	+45.903%	33	409	-99.462%
2026-06-01	9.0500	9.4900	7.9000	8.9100	-14.327%	21	384	-99.214%
2026-05-29	10.3400	12.1000	9.6000	10.4000	-42.382%	87	387	-99.327%
2026-05-28	15.5000	18.0500	13.1600	18.0500	+11.077%	20	434	-99.612%
2026-05-27	13.4700	16.2700	13.4700	16.2500	+31.366%	17	431	-99.569%
2026-05-26	10.6400	16.0000	10.6400	12.3700	+60.649%	208	428	-99.434%
2026-05-22	6.6000	8.6000	6.6000	7.7000	+42.329%	23	350	-99.091%
2026-05-21	5.8500	6.3100	5.4100	5.4100	+0.185%	10	351	-98.706%
2026-05-20	5.5000	5.7500	5.3500	5.4000	+32.678%	87	351	-98.704%
2026-05-19	4.0700	4.0700	4.0700	4.0700	-14.675%	1	297	-98.280%
2026-05-18	5.1500	5.1500	4.7700	4.7700	+14.940%	2	297	-98.532%
2026-05-15	3.1500	4.1500	3.1500	4.1500	+56.604%	21	297	-98.313%
2026-05-12	3.4900	3.4900	2.3300	2.6500	-51.376%	3	298	-97.358%
2026-05-11	4.1700	5.4500	4.1700	5.4500	+213.218%	4	296	-98.716%
2026-05-07	1.7400	1.7400	1.7400	1.7400	+5.455%	1	297	-95.977%
2026-05-04	1.8500	1.8500	1.6500	1.6500	-16.244%	80	296	-95.758%
2026-05-01	2.0800	2.0800	1.9700	1.9700	+1.026%	40	264	-96.447%
2026-04-29	1.8000	1.9500	1.8000	1.9500	-22.311%	42	264	-96.410%
2026-04-28	2.5100	2.5100	2.5100	2.5100	-4.563%	1	262	-97.211%
2026-04-27	2.6300	2.6300	2.6300	2.6300	-2.593%	12	261	-97.338%
2026-04-24	2.7000	2.7000	2.7000	2.7000	-10.000%	2	273	-97.407%
2026-04-23	3.9400	3.9400	2.9900	3.0000	-20.000%	71	273	-97.667%
2026-04-21	4.0800	4.0800	3.7500	3.7500	+7.143%	3	221	-98.133%
2026-04-20	3.1500	3.5500	3.1500	3.5000	-24.731%	11	221	-98.000%
2026-04-17	4.6500	4.6500	4.6500	4.6500	-14.048%	10	214	-98.495%
2026-04-16	5.4500	5.4500	5.3300	5.4100	+18.901%	20	224	-98.706%
2026-04-15	4.6800	4.6800	4.2500	4.5500	-22.355%	31	213	-98.462%
2026-04-14	5.8500	5.8600	5.8500	5.8600	-6.240%	4	231	-98.805%
2026-04-10	7.2000	7.2000	6.2000	6.2500	-6.716%	15	227	-98.880%
2026-04-09	7.2000	7.2000	6.7000	6.7000	-10.067%	8	229	-98.955%
2026-04-08	7.3000	7.7500	7.1000	7.4500	0.000%	42	236	-99.060%
2026-04-07	6.7000	7.4500	6.6000	7.4500	-1.974%	13	250	-99.060%
2026-04-06	7.6500	8.0000	7.6000	7.6000	+19.685%	131	256	-99.079%
2026-04-02	6.0000	6.5000	5.7000	6.3500	+98.438%	46	239	-98.898%
2026-03-30	3.6500	3.9000	3.2000	3.2000	-56.757%	24	239	-97.813%
2026-03-26	7.4000	7.4000	7.4000	7.4000	-9.202%	2	215	-99.054%
2026-03-25	7.5500	8.1500	7.5500	8.1500	+42.982%	51	213	-99.141%
2026-03-24	5.5500	5.7000	5.5500	5.7000	-9.524%	2	204	-98.772%
2026-03-23	6.3000	6.3000	6.3000	6.3000	-3.817%	4	202	-98.889%
2026-03-20	7.7000	7.7000	6.5500	6.5500	-10.884%	16	202	-98.931%
2026-03-19	7.1000	7.5500	7.1000	7.3500	+21.488%	13	190	-99.048%
2026-03-16	6.1000	6.1000	6.0500	6.0500	-12.319%	5	177	-98.843%
2026-03-13	6.9000	6.9000	6.9000	6.9000	+2.985%	2	172	-98.986%
2026-03-12	6.6000	6.7000	6.6000	6.7000	-15.190%	2	170	-98.955%
2026-03-11	7.9000	7.9000	7.9000	7.9000	+2.597%	2	168	-99.114%
2026-03-09	7.5900	7.8500	7.5900	7.7000	-19.792%	30	166	-99.091%
2026-03-06	10.4900	10.4900	9.5500	9.6000	-25.000%	43	136	-99.271%
2026-03-04	13.2000	13.2000	12.7000	12.8000	+17.972%	16	138	-99.453%
2026-03-03	8.4800	10.8500	8.4800	10.8500	+35.625%	5	122	-99.355%
2026-02-13	8.0000	8.0000	8.0000	8.0000	-12.281%	2	121	-99.125%
2026-02-12	9.4500	9.4500	9.1200	9.1200	-45.389%	17	121	-99.232%
2026-02-04	16.7000	16.7000	16.7000	16.7000	+2.078%	15	121	-99.581%
2026-02-02	16.3600	16.3600	16.3600	16.3600	-14.836%	3	106	-99.572%
2026-01-30	27.2500	27.2500	19.2100	19.2100	-18.498%	6	109	-99.636%
2026-01-28	23.5700	23.5700	23.5700	23.5700	+38.647%	2	103	-99.703%
2026-01-27	17.0000	17.0000	17.0000	17.0000	-20.449%	1	101	-99.588%
2026-01-23	21.3700	21.3700	21.3700	21.3700	+6.055%	50	102	-99.672%
2026-01-22	20.1500	20.1500	20.1500	20.1500	+9.809%	1	52	-99.653%
2026-01-21	18.6500	18.9000	18.3500	18.3500	0.000%	52	51	-99.619%

.dark-mode .z4DSHQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z4DSHQ{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C175ASTS Aug 21 2026 175.00 Call (ASTS260821C00175000)option OPRA

ASTS20260821C175
ASTS Aug 21 2026 175.00 Call (ASTS260821C00175000)
option OPRA