Dark

ASTS20260821C50
ASTS Aug 21 2026 50.00 Call (ASTS260821C00050000)
option OPRA

EOD

Aug 10, 2026

19.00-10.798%(-2.30)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	21.2500	21.2500	19.0000	19.0000	-10.798%	30	361	0.000%
2026-08-07	19.8000	22.1000	19.8000	21.3000	+14.455%	68	351	-10.798%
2026-08-06	19.7200	19.7200	18.6100	18.6100	-2.104%	15	289	+2.096%
2026-08-05	19.6700	19.6700	19.0100	19.0100	-12.396%	91	275	-0.053%
2026-08-04	21.0000	21.7000	21.0000	21.7000	+33.129%	4	346	-12.442%
2026-08-03	13.0000	16.3500	13.0000	16.3000	+46.847%	13	350	+16.564%
2026-07-31	12.8600	12.8600	11.1000	11.1000	+23.471%	12	363	+71.171%
2026-07-30	8.9900	8.9900	8.9900	8.9900	-7.510%	2	375	+111.346%
2026-07-28	9.7200	9.7200	9.7200	9.7200	-5.263%	2	375	+95.473%
2026-07-24	10.9000	11.0300	10.1400	10.2600	-17.590%	14	375	+85.185%
2026-07-23	11.6000	12.9000	11.6000	12.4500	-18.307%	45	371	+52.610%
2026-07-22	15.2400	15.2400	15.2400	15.2400	+3.673%	1	336	+24.672%
2026-07-21	14.2500	15.0000	13.9000	14.7000	+27.273%	8	337	+29.252%
2026-07-20	12.5000	12.5000	10.9000	11.5500	-10.187%	93	342	+64.502%
2026-07-17	10.0000	14.6000	10.0000	12.8600	+32.851%	104	301	+47.745%
2026-07-16	14.2000	14.2000	9.3800	9.6800	-47.534%	50	291	+96.281%
2026-07-15	19.5300	19.5300	17.5200	18.4500	-12.972%	59	266	+2.981%
2026-07-14	21.2500	21.4200	21.2000	21.2000	+6.000%	14	263	-10.377%
2026-07-13	21.7900	21.7900	19.9500	20.0000	-16.667%	25	269	-5.000%
2026-07-10	24.0000	24.0000	24.0000	24.0000	-5.993%	1	247	-20.833%
2026-07-09	25.5300	25.5300	25.5300	25.5300	-13.458%	2	246	-25.578%
2026-07-08	29.5000	29.5000	29.5000	29.5000	+1.027%	2	246	-35.593%
2026-07-07	29.2000	29.2000	29.2000	29.2000	-11.862%	1	248	-34.932%
2026-07-06	34.0000	34.0000	33.1300	33.1300	-10.459%	2	247	-42.650%
2026-07-02	36.2300	37.0000	36.2300	37.0000	-12.798%	31	276	-48.649%
2026-07-01	42.4300	42.4300	42.4300	42.4300	+7.554%	5	276	-55.220%
2026-06-30	37.0000	39.4500	35.4500	39.4500	+2.601%	14	271	-51.838%
2026-06-29	32.1400	38.4500	32.1400	38.4500	+59.544%	42	261	-50.585%
2026-06-26	22.6500	24.1000	22.6500	24.1000	+22.025%	51	263	-21.162%
2026-06-25	19.0000	20.0000	18.3000	19.7500	-13.831%	8	245	-3.797%
2026-06-24	22.5000	23.1000	22.5000	22.9200	-20.028%	34	242	-17.103%
2026-06-23	28.6600	28.6600	28.6600	28.6600	+6.741%	2	218	-33.706%
2026-06-22	29.8500	29.8500	26.8500	26.8500	-15.831%	10	218	-29.236%
2026-06-18	31.9000	31.9000	31.9000	31.9000	-10.141%	1	212	-40.439%
2026-06-16	36.0500	36.1000	35.2500	35.5000	-11.471%	126	212	-46.479%
2026-06-15	38.0100	40.1000	37.5100	40.1000	+10.773%	70	277	-52.618%
2026-06-12	40.0000	41.0000	36.2000	36.2000	-13.563%	4	209	-47.514%
2026-06-10	41.7000	41.8800	41.7000	41.8800	+3.998%	5	207	-54.632%
2026-06-09	40.2700	40.2700	40.2700	40.2700	-13.935%	1	211	-52.818%
2026-06-08	46.8900	46.8900	46.7900	46.7900	-7.347%	5	212	-59.393%
2026-06-05	50.0000	50.5000	50.0000	50.5000	-26.812%	2	207	-62.376%
2026-06-02	62.0000	69.0000	62.0000	69.0000	+4.545%	2	207	-72.464%
2026-05-29	64.0000	66.0000	61.0000	66.0000	-12.000%	10	207	-71.212%
2026-05-26	76.0000	76.0000	75.0000	75.0000	+32.112%	5	200	-74.667%
2026-05-22	56.7700	56.7700	56.7700	56.7700	+22.086%	1	206	-66.532%
2026-05-21	50.1000	50.1000	46.4000	46.5000	+8.240%	17	221	-59.140%
2026-05-19	35.0000	42.9600	34.8800	42.9600	+11.730%	7	221	-55.773%
2026-05-15	32.9000	38.4500	32.9000	38.4500	+30.118%	21	215	-50.585%
2026-05-14	29.5500	29.5500	29.5500	29.5500	-6.190%	1	194	-35.702%
2026-05-12	29.4000	34.7000	29.4000	31.5000	-18.710%	35	230	-39.683%
2026-05-11	33.5000	38.8000	33.4600	38.7500	+33.529%	107	230	-50.968%
2026-05-08	27.3000	29.0200	27.3000	29.0200	+31.610%	39	197	-34.528%
2026-05-07	28.0500	28.5000	22.0500	22.0500	-15.192%	24	219	-13.832%
2026-05-06	25.6000	26.0000	25.6000	26.0000	+23.810%	32	211	-26.923%
2026-05-05	24.0000	24.0000	21.0000	21.0000	-16.000%	94	179	-9.524%
2026-05-04	25.1000	25.1000	25.0000	25.0000	-6.367%	5	86	-24.000%
2026-05-01	27.9500	27.9500	26.6900	26.7000	-3.331%	5	79	-28.839%
2026-04-30	27.6200	27.6200	27.6200	27.6200	+14.558%	1	79	-31.209%
2026-04-29	25.0000	25.0000	24.1100	24.1100	-12.486%	2	80	-21.195%
2026-04-28	27.5500	27.5500	27.5500	27.5500	-14.653%	1	79	-31.034%
2026-04-27	32.2800	32.2800	32.2800	32.2800	-5.862%	2	78	-41.140%
2026-04-23	36.0500	36.0500	34.0800	34.2900	-16.366%	9	77	-44.590%
2026-04-22	40.6400	41.0000	40.6400	41.0000	+20.588%	3	81	-53.659%
2026-04-20	32.1300	34.0000	32.1300	34.0000	-15.675%	7	83	-44.118%
2026-04-17	42.8200	42.8200	40.3200	40.3200	-10.400%	22	76	-52.877%
2026-04-14	45.0000	45.0000	45.0000	45.0000	-10.000%	1	55	-57.778%
2026-04-08	50.0000	50.0000	50.0000	50.0000	+6.383%	1	54	-62.000%
2026-04-07	47.0000	47.0000	47.0000	47.0000	+10.329%	1	54	-59.574%
2026-04-01	42.7000	42.7000	42.6000	42.6000	+20.000%	2	54	-55.399%
2026-03-31	36.0200	36.2400	35.5000	35.5000	-13.415%	3	52	-46.479%
2026-03-27	41.0000	41.0000	41.0000	41.0000	-12.766%	1	53	-53.659%
2026-03-26	47.0000	47.0000	47.0000	47.0000	-6.468%	1	52	-59.574%
2026-03-25	51.0000	51.0000	50.2500	50.2500	+17.764%	6	52	-62.189%
2026-03-24	42.2000	42.6700	42.2000	42.6700	-15.805%	4	48	-55.472%
2026-03-06	49.5000	50.6800	49.5000	50.6800	+3.429%	16	50	-62.510%
2026-03-05	49.0000	49.0000	49.0000	49.0000	+19.804%	10	44	-61.224%
2026-02-20	40.9000	40.9000	40.9000	40.9000	-0.244%	15	34	-53.545%
2026-02-12	41.0000	41.0000	41.0000	41.0000	-36.137%	1	19	-53.659%
2026-02-03	64.2000	64.2000	64.2000	64.2000	+3.415%	2	18	-70.405%
2026-02-02	62.0800	62.0800	62.0800	62.0800	-15.595%	2	18	-69.394%
2026-01-30	82.6500	82.6500	73.5500	73.5500	+4.474%	2	16	-74.167%
2026-01-23	70.4000	70.4000	70.4000	70.4000	+1.280%	1	16	-73.011%
2026-01-20	69.5100	69.5100	69.5100	69.5100	-1.404%	5	17	-72.666%
2026-01-16	70.5000	70.5000	70.5000	70.5000	+54.537%	2	17	-73.050%
2026-01-07	47.3000	47.3000	45.6200	45.6200	+0.929%	2	17	-58.352%
2026-01-05	45.2000	45.2000	45.2000	45.2000	+24.005%	1	16	-57.965%
2026-01-02	32.6600	36.6500	32.6600	36.4500	+5.043%	8	16	-47.874%
2025-12-29	34.7000	34.7000	34.7000	34.7000	+3.706%	2	16	-45.245%
2025-12-26	34.9000	34.9000	33.3000	33.4600	-5.640%	14	14	-43.216%
2025-12-19	35.4600	35.4600	35.4600	35.4600	0.000%	4	4	-46.418%

.dark-mode .Y94Jxp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y94Jxp{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C50ASTS Aug 21 2026 50.00 Call (ASTS260821C00050000)option OPRA

ASTS20260821C50
ASTS Aug 21 2026 50.00 Call (ASTS260821C00050000)
option OPRA