Dark

ASTS20260821C180
ASTS Aug 21 2026 180.00 Call (ASTS260821C00180000)
option OPRA

EOD

Aug 10, 2026

0.0300-25.000%(-0.0100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0600	0.0700	0.0200	0.0300	-25.000%	13	2,596	0.000%
2026-08-07	0.0300	0.0500	0.0300	0.0400	+33.333%	350	2,592	-25.000%
2026-08-06	0.0200	0.0300	0.0200	0.0300	-40.000%	7	2,585	0.000%
2026-08-04	0.0700	0.0700	0.0400	0.0500	+25.000%	107	2,588	-40.000%
2026-08-03	0.0300	0.0800	0.0300	0.0400	-33.333%	126	2,598	-25.000%
2026-07-31	0.0500	0.1200	0.0400	0.0600	-25.000%	575	2,682	-50.000%
2026-07-30	0.0400	0.1400	0.0400	0.0800	-11.111%	19	3,205	-62.500%
2026-07-29	0.0800	0.1400	0.0800	0.0900	+50.000%	5	3,200	-66.667%
2026-07-27	0.0800	0.0800	0.0500	0.0600	-25.000%	45	3,200	-50.000%
2026-07-24	0.0800	0.0800	0.0800	0.0800	-20.000%	13	3,190	-62.500%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-41.176%	3	3,181	-70.000%
2026-07-22	0.1700	0.1700	0.1700	0.1700	+41.667%	2	3,181	-82.353%
2026-07-21	0.1800	0.1800	0.1200	0.1200	-29.412%	11	3,180	-75.000%
2026-07-20	0.2900	0.2900	0.1700	0.1700	+21.429%	4	3,178	-82.353%
2026-07-17	0.1500	0.1900	0.1200	0.1400	+40.000%	37	3,177	-78.571%
2026-07-16	0.1600	0.1600	0.1000	0.1000	-41.176%	42	3,179	-70.000%
2026-07-15	0.2400	0.2400	0.1500	0.1700	-5.556%	40	3,189	-82.353%
2026-07-14	0.2500	0.2800	0.1800	0.1800	-10.000%	71	3,191	-83.333%
2026-07-13	0.3000	0.3000	0.2000	0.2000	-45.946%	47	3,189	-85.000%
2026-07-10	0.3700	0.3800	0.3100	0.3700	-22.917%	38	3,218	-91.892%
2026-07-09	0.5000	0.5100	0.4100	0.4800	-7.692%	54	3,226	-93.750%
2026-07-08	0.6400	0.6400	0.4800	0.5200	-14.754%	16	3,227	-94.231%
2026-07-07	0.8200	0.8200	0.6100	0.6100	-37.755%	36	3,236	-95.082%
2026-07-06	1.0200	1.0700	0.9800	0.9800	-31.944%	99	3,257	-96.939%
2026-07-02	1.5700	1.8000	1.3000	1.4400	-25.000%	16	3,315	-97.917%
2026-07-01	1.5100	2.1000	1.3300	1.9200	+4.348%	27	3,315	-98.438%
2026-06-30	1.6100	1.9900	1.5000	1.8400	+10.180%	113	3,308	-98.370%
2026-06-29	0.8000	1.6700	0.8000	1.6700	+160.938%	1,199	3,217	-98.204%
2026-06-26	0.5300	0.7600	0.5300	0.6400	+33.333%	97	3,367	-95.313%
2026-06-25	0.5200	0.5200	0.4300	0.4800	-20.000%	26	3,374	-93.750%
2026-06-24	0.6500	0.8000	0.6000	0.6000	-44.954%	1,521	3,381	-95.000%
2026-06-23	1.2900	1.2900	1.0900	1.0900	+7.921%	5	2,027	-97.248%
2026-06-22	1.2500	1.2500	0.9400	1.0100	-27.857%	133	2,029	-97.030%
2026-06-18	1.5000	1.5600	1.2000	1.4000	-44.000%	211	2,212	-97.857%
2026-06-17	2.1000	2.5900	1.9500	2.5000	+25.000%	53	2,212	-98.800%
2026-06-16	2.7300	2.7300	1.8100	2.0000	-32.432%	79	2,219	-98.500%
2026-06-15	3.0000	3.2000	2.3300	2.9600	+18.400%	150	2,262	-98.986%
2026-06-12	5.0000	5.0000	2.5000	2.5000	-52.830%	135	2,282	-98.800%
2026-06-11	3.5200	5.3500	3.2200	5.3000	+58.209%	84	2,345	-99.434%
2026-06-10	3.5800	3.6500	3.3000	3.3500	-6.944%	12	2,324	-99.104%
2026-06-09	4.5300	5.2900	3.1000	3.6000	-7.928%	58	2,327	-99.167%
2026-06-08	5.0500	5.0500	3.8000	3.9100	-16.809%	287	2,337	-99.233%
2026-06-05	7.1300	7.1300	4.3200	4.7000	-44.706%	268	2,267	-99.362%
2026-06-04	7.0500	8.5000	7.0500	8.5000	-3.409%	92	2,250	-99.647%
2026-06-03	9.0000	9.7100	8.2700	8.8000	-26.360%	739	2,280	-99.659%
2026-06-02	10.0000	12.2300	9.7500	11.9500	+45.732%	546	2,540	-99.749%
2026-06-01	8.7000	8.8000	7.1500	8.2000	-21.154%	87	2,682	-99.634%
2026-05-29	10.8500	11.4000	9.0000	10.4000	-38.824%	500	2,713	-99.712%
2026-05-28	15.1500	17.0900	13.0000	17.0000	+8.349%	239	2,764	-99.824%
2026-05-27	13.5000	16.6000	11.8000	15.6900	+30.207%	315	2,701	-99.809%
2026-05-26	9.1500	15.2000	9.0000	12.0500	+63.946%	1,052	2,903	-99.751%
2026-05-22	6.5000	8.2500	6.2500	7.3500	+33.636%	826	1,944	-99.592%
2026-05-21	4.8900	6.0100	4.3500	5.5000	+11.111%	152	1,897	-99.455%
2026-05-20	4.9500	5.5900	4.8200	4.9500	-0.402%	97	1,897	-99.394%
2026-05-19	4.4000	5.5100	3.5500	4.9700	+0.404%	161	1,780	-99.396%
2026-05-18	4.6000	5.2500	4.2500	4.9500	+17.577%	177	1,780	-99.394%
2026-05-15	3.1000	4.4000	2.9600	4.2100	+10.789%	55	1,780	-99.287%
2026-05-14	3.1500	4.0500	2.9300	3.8000	+39.194%	340	1,794	-99.211%
2026-05-13	2.5000	2.8500	2.5000	2.7300	+9.200%	45	1,579	-98.901%
2026-05-12	3.6400	3.7000	2.0500	2.5000	-48.454%	59	1,579	-98.800%
2026-05-11	3.1600	5.5000	3.0000	4.8500	+71.986%	215	1,579	-99.381%
2026-05-08	1.8400	2.9000	1.6800	2.8200	+74.074%	131	1,541	-98.936%
2026-05-07	2.0500	2.0500	1.6200	1.6200	-15.625%	12	1,495	-98.148%
2026-05-06	1.6800	1.9500	1.5600	1.9200	+53.600%	74	1,496	-98.438%
2026-05-05	1.2500	1.2700	1.1300	1.2500	-13.194%	61	1,511	-97.600%
2026-05-04	1.5000	1.6800	1.4400	1.4400	-20.442%	35	1,517	-97.917%
2026-05-01	1.7900	1.9200	1.7700	1.8100	-10.396%	67	1,559	-98.343%
2026-04-30	1.8000	2.1600	1.8000	2.0200	+15.429%	150	1,559	-98.515%
2026-04-29	1.7500	1.7500	1.5400	1.7500	-12.500%	35	1,650	-98.286%
2026-04-28	2.4400	2.4400	1.9800	2.0000	-20.000%	119	1,660	-98.500%
2026-04-27	2.6000	2.6000	2.2200	2.5000	-6.015%	141	1,683	-98.800%
2026-04-24	2.9800	2.9800	2.2800	2.6600	-10.135%	109	1,761	-98.872%
2026-04-23	3.6700	3.6700	2.7700	2.9600	-24.682%	93	1,783	-98.986%
2026-04-22	4.3900	4.3900	3.8700	3.9300	+9.167%	20	1,759	-99.237%
2026-04-21	4.4000	4.4000	3.5500	3.6000	-2.703%	28	1,754	-99.167%
2026-04-20	3.0000	3.7700	3.0000	3.7000	-12.941%	1,055	1,754	-99.189%
2026-04-17	5.1800	5.1800	4.2000	4.2500	-13.265%	67	2,691	-99.294%
2026-04-16	4.7000	5.0500	4.7000	4.9000	+7.692%	51	2,683	-99.388%
2026-04-15	4.5000	4.5500	3.9300	4.5500	-5.208%	70	2,695	-99.341%
2026-04-14	7.0000	7.0000	4.8000	4.8000	-28.358%	89	2,680	-99.375%
2026-04-13	7.0000	7.1000	6.4500	6.7000	+9.836%	174	2,718	-99.552%
2026-04-10	5.6000	6.8000	5.4000	6.1000	+14.662%	132	2,704	-99.508%
2026-04-09	6.8000	6.8000	5.2000	5.3200	-20.597%	155	2,799	-99.436%
2026-04-08	7.7400	7.7400	6.6000	6.7000	+9.477%	170	2,843	-99.552%
2026-04-07	6.1500	6.9500	6.1000	6.1200	-15.000%	60	2,802	-99.510%
2026-04-06	7.5900	7.5900	7.1500	7.2000	+14.286%	13	2,844	-99.583%
2026-04-02	5.1800	6.3000	5.1800	6.3000	+50.000%	41	2,843	-99.524%
2026-04-01	4.7600	5.0900	4.2000	4.2000	-2.778%	22	2,843	-99.286%
2026-03-31	3.2500	4.3200	3.2500	4.3200	+46.441%	31	2,831	-99.306%
2026-03-30	3.7700	3.7700	2.7700	2.9500	-26.434%	849	2,827	-98.983%
2026-03-27	5.8300	6.0000	4.0100	4.0100	-30.139%	201	3,569	-99.252%
2026-03-26	6.9600	7.2200	5.6800	5.7400	-19.155%	17	3,548	-99.477%
2026-03-25	7.0500	8.0000	7.0000	7.1000	+25.664%	103	3,543	-99.577%
2026-03-24	5.6000	5.7500	4.6500	5.6500	-2.586%	59	3,491	-99.469%
2026-03-23	6.0000	6.0000	5.8000	5.8000	-3.333%	43	3,496	-99.483%
2026-03-20	7.9000	7.9000	6.0000	6.0000	-18.367%	35	3,479	-99.500%
2026-03-19	6.0500	7.5500	6.0500	7.3500	+13.077%	24	3,463	-99.592%
2026-03-18	7.5500	7.5500	6.5000	6.5000	-18.750%	6	3,445	-99.538%
2026-03-17	7.1300	8.4000	7.1300	8.0000	+42.349%	59	3,443	-99.625%
2026-03-16	6.1500	6.1500	5.3500	5.6200	-3.932%	853	3,419	-99.466%
2026-03-13	7.0000	7.0000	5.8500	5.8500	-12.162%	69	2,612	-99.487%
2026-03-12	6.2200	6.6600	5.7000	6.6600	+2.147%	58	2,573	-99.550%
2026-03-11	6.2600	7.0000	6.2600	6.5200	-11.533%	315	2,557	-99.540%
2026-03-10	7.5500	8.0500	7.3700	7.3700	-5.513%	8	2,802	-99.593%
2026-03-09	7.3000	7.8000	7.1500	7.8000	-13.812%	355	2,800	-99.615%
2026-03-06	9.8900	9.8900	9.0500	9.0500	+5.233%	43	2,606	-99.669%
2026-03-05	11.3000	11.3000	8.6000	8.6000	-31.474%	18	2,585	-99.651%
2026-03-04	11.0000	12.7000	11.0000	12.5500	+23.039%	199	2,584	-99.761%
2026-03-03	7.3300	10.2000	7.3300	10.2000	+56.923%	119	2,447	-99.706%
2026-03-02	6.7400	7.1200	6.5000	6.5000	+18.182%	6	2,348	-99.538%
2026-02-27	6.4300	6.4300	5.2000	5.5000	-22.861%	256	2,344	-99.455%
2026-02-26	7.7000	7.7500	6.9000	7.1300	-6.184%	27	2,357	-99.579%
2026-02-25	7.5900	7.6000	7.5900	7.6000	+5.556%	16	2,333	-99.605%
2026-02-24	7.4500	7.4500	6.9000	7.2000	-4.000%	683	2,333	-99.583%
2026-02-23	6.4900	7.5000	6.1100	7.5000	+24.585%	460	2,333	-99.600%
2026-02-20	6.8500	6.8500	5.8000	6.0200	-17.534%	432	2,281	-99.502%
2026-02-19	7.2900	7.3000	7.1500	7.3000	-2.145%	6	2,381	-99.589%
2026-02-18	7.5900	7.7500	7.4600	7.4600	+8.116%	22	2,376	-99.598%
2026-02-17	6.9000	7.2000	6.9000	6.9000	-6.122%	57	2,376	-99.565%
2026-02-13	7.3800	7.7200	7.1500	7.3500	-3.162%	38	2,373	-99.592%
2026-02-12	9.9000	9.9000	7.5500	7.5900	-39.570%	329	2,373	-99.605%
2026-02-11	12.5600	12.5600	12.5600	12.5600	+5.992%	1	2,225	-99.761%
2026-02-10	12.9800	13.9100	11.8500	11.8500	-19.932%	43	2,225	-99.747%
2026-02-09	14.3200	14.8000	14.3200	14.8000	-4.269%	3	2,188	-99.797%
2026-02-06	15.4500	15.5300	15.3900	15.4600	+31.911%	119	2,188	-99.806%
2026-02-05	12.8800	13.0000	11.7200	11.7200	-22.945%	1,160	2,306	-99.744%
2026-02-04	16.4500	16.4500	14.3500	15.2100	-23.491%	35	1,239	-99.803%
2026-02-03	17.5000	19.8800	17.5000	19.8800	+24.639%	11	1,248	-99.849%
2026-02-02	16.1000	16.1000	15.7500	15.9500	-7.267%	5	1,238	-99.812%
2026-01-30	25.5700	25.5700	17.2000	17.2000	-21.818%	27	1,237	-99.826%
2026-01-29	19.9000	22.0000	19.7700	22.0000	-5.132%	205	1,226	-99.864%
2026-01-28	21.0000	23.8000	21.0000	23.1900	+31.388%	222	1,419	-99.871%
2026-01-27	17.6500	17.6500	17.6500	17.6500	+7.622%	1	1,319	-99.830%
2026-01-26	17.0000	17.0000	16.4000	16.4000	-13.411%	19	1,319	-99.817%
2026-01-23	20.7300	20.7300	18.8000	18.9400	-6.561%	106	1,315	-99.842%
2026-01-22	18.5000	21.6700	17.8200	20.2700	+24.051%	734	1,219	-99.852%
2026-01-21	17.9500	17.9500	14.7800	16.3400	-17.266%	14	498	-99.816%
2026-01-20	21.9000	22.2500	19.7500	19.7500	0.000%	492	489	-99.848%

.dark-mode .jqr8vr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqr8vr{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C180ASTS Aug 21 2026 180.00 Call (ASTS260821C00180000)option OPRA

ASTS20260821C180
ASTS Aug 21 2026 180.00 Call (ASTS260821C00180000)
option OPRA