Dark

ASTS20260821C70
ASTS Aug 21 2026 70.00 Call (ASTS260821C00070000)
option OPRA

EOD

Aug 10, 2026

5.20-26.761%(-1.90)1,320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.1000	7.5600	4.8800	5.2000	-26.761%	1,320	5,031	0.000%
2026-08-07	5.8000	7.3500	5.2000	7.1000	+36.538%	1,040	4,688	-26.761%
2026-08-06	4.8000	9.4000	4.8000	5.2000	-14.050%	673	4,873	0.000%
2026-08-05	6.8000	7.4500	5.6000	6.0500	-20.915%	687	4,889	-14.050%
2026-08-04	6.5000	8.2500	5.9300	7.6500	+70.379%	812	4,959	-32.026%
2026-08-03	2.6500	5.2500	2.6500	4.4900	+48.185%	4,536	5,124	+15.813%
2026-07-31	3.3000	3.6000	2.3800	3.0300	+1.000%	566	3,449	+71.617%
2026-07-30	2.2400	3.0500	1.9600	3.0000	+68.539%	568	3,097	+73.333%
2026-07-29	2.7000	3.2500	1.7500	1.7800	-29.365%	595	3,210	+192.135%
2026-07-28	2.4000	3.0800	1.8900	2.5200	-17.377%	2,765	3,029	+106.349%
2026-07-27	2.8000	3.5500	2.6700	3.0500	+7.774%	682	2,557	+70.492%
2026-07-24	3.3000	3.5100	2.6800	2.8300	-29.073%	953	2,831	+83.746%
2026-07-23	4.7100	5.2500	3.7200	3.9900	-23.269%	104	2,239	+30.326%
2026-07-22	5.0500	6.0000	4.9500	5.2000	-13.765%	424	2,233	0.000%
2026-07-21	4.0600	6.6800	4.0600	6.0300	+62.534%	437	2,050	-13.765%
2026-07-20	4.2000	4.9000	3.4000	3.7100	-13.721%	934	2,026	+40.162%
2026-07-17	3.3000	5.6500	3.3000	4.3000	+22.857%	1,133	2,373	+20.930%
2026-07-16	3.7000	5.3500	2.9000	3.5000	-53.887%	1,186	2,126	+48.571%
2026-07-15	9.2500	9.2500	6.8000	7.5900	-16.133%	2,721	2,116	-31.489%
2026-07-14	9.7000	11.0000	9.0500	9.0500	+4.624%	288	1,308	-42.541%
2026-07-13	10.0200	10.3000	8.1600	8.6500	-25.173%	407	1,205	-39.884%
2026-07-10	12.4900	12.4900	11.2500	11.5600	+2.301%	92	983	-55.017%
2026-07-09	13.7500	13.8000	11.3000	11.3000	-18.705%	84	933	-53.982%
2026-07-08	14.8000	15.5500	13.3800	13.9000	+2.963%	27	900	-62.590%
2026-07-07	17.4500	17.4500	13.5000	13.5000	-27.027%	17	895	-61.481%
2026-07-06	20.5000	20.5000	18.5000	18.5000	-10.194%	307	897	-71.892%
2026-07-02	24.9400	24.9400	20.6000	20.6000	-12.340%	202	767	-74.757%
2026-07-01	24.5500	26.9800	23.5000	23.5000	-4.277%	29	767	-77.872%
2026-06-30	21.0000	25.5000	20.8000	24.5500	+4.915%	56	773	-78.819%
2026-06-29	15.4800	23.5000	15.4800	23.4000	+87.200%	141	821	-77.778%
2026-06-26	10.4800	13.8000	10.3000	12.5000	+34.698%	404	875	-58.400%
2026-06-25	11.3500	11.3500	8.7500	9.2800	-17.584%	151	699	-43.966%
2026-06-24	13.9000	13.9000	10.6000	11.2600	-18.109%	178	597	-53.819%
2026-06-23	15.0000	16.8000	13.7500	13.7500	-5.172%	23	555	-62.182%
2026-06-22	17.5500	17.5500	14.0000	14.5000	-18.539%	182	551	-64.138%
2026-06-18	20.5000	20.5000	17.6000	17.8000	-23.605%	34	569	-70.787%
2026-06-17	24.6400	25.3800	23.0000	23.3000	+6.441%	124	569	-77.682%
2026-06-16	24.1500	24.4000	21.7100	21.8900	-19.046%	76	646	-76.245%
2026-06-15	26.0000	27.0400	23.0000	27.0400	+20.714%	68	651	-80.769%
2026-06-12	25.4500	26.0500	22.4000	22.4000	-34.694%	76	700	-76.786%
2026-06-11	35.0000	35.0000	34.3000	34.3000	+26.568%	32	722	-84.840%
2026-06-10	27.9000	27.9100	27.1000	27.1000	-2.867%	43	753	-80.812%
2026-06-09	30.0000	30.0000	26.1000	27.9000	-14.417%	156	714	-81.362%
2026-06-08	32.0000	32.6000	32.0000	32.6000	-1.955%	3	585	-84.049%
2026-06-05	37.6500	37.6500	33.2500	33.2500	-22.186%	12	583	-84.361%
2026-06-04	41.0000	42.8400	41.0000	42.7300	-2.018%	7	588	-87.831%
2026-06-03	48.2000	48.2000	43.0000	43.6100	-16.215%	8	589	-88.076%
2026-06-02	48.0000	52.0500	48.0000	52.0500	+25.877%	7	587	-90.010%
2026-06-01	40.1500	41.3500	39.4500	41.3500	-15.440%	14	590	-87.424%
2026-05-29	47.7900	48.9000	44.6400	48.9000	-14.211%	22	582	-89.366%
2026-05-28	63.0000	63.0000	57.0000	57.0000	-8.800%	29	585	-90.877%
2026-05-27	60.0000	62.5000	60.0000	62.5000	+17.925%	19	605	-91.680%
2026-05-26	55.4500	60.4800	53.0000	53.0000	+30.703%	116	601	-90.189%
2026-05-22	40.5000	43.7000	40.1800	40.5500	+21.955%	68	629	-87.176%
2026-05-21	30.5500	34.7200	30.5500	33.2500	+12.521%	10	629	-84.361%
2026-05-20	29.7500	31.7000	29.5500	29.5500	+1.442%	177	629	-82.403%
2026-05-19	23.6300	29.2300	23.6300	29.1300	+12.471%	13	780	-82.149%
2026-05-18	29.5000	29.5000	24.8700	25.9000	+6.584%	13	780	-79.923%
2026-05-15	21.0700	24.3000	21.0700	24.3000	-2.605%	36	780	-78.601%
2026-05-14	19.2000	25.2500	19.2000	24.9500	+30.287%	91	809	-79.158%
2026-05-13	17.0000	20.2500	17.0000	19.1500	+8.253%	18	1,010	-72.846%
2026-05-12	19.6500	21.4000	15.7000	17.6900	-30.925%	508	1,010	-70.605%
2026-05-11	21.6000	27.2500	21.5000	25.6100	+28.307%	215	1,010	-79.695%
2026-05-08	14.8900	20.0000	14.4800	19.9600	+47.852%	447	1,157	-73.948%
2026-05-07	16.6000	16.6000	13.2700	13.5000	-18.429%	187	1,078	-61.481%
2026-05-06	14.2000	16.6000	14.0000	16.5500	+33.360%	395	939	-68.580%
2026-05-05	13.1000	13.3000	12.0000	12.4100	-13.217%	151	660	-58.098%
2026-05-04	15.3000	15.4000	14.3000	14.3000	-11.125%	227	574	-63.636%
2026-05-01	16.1200	17.2000	16.0900	16.0900	-10.611%	19	528	-67.682%
2026-04-30	16.1500	18.0000	16.0000	18.0000	+14.286%	108	528	-71.111%
2026-04-29	16.7500	16.7500	14.6000	15.7500	-6.082%	332	509	-66.984%
2026-04-28	18.9300	19.2000	16.7700	16.7700	-19.414%	45	322	-68.992%
2026-04-27	19.0500	21.2000	19.0500	20.8100	-2.529%	34	314	-75.012%
2026-04-24	21.3500	21.3500	21.3500	21.3500	-1.203%	1	308	-75.644%
2026-04-23	24.7000	24.7000	21.6100	21.6100	-18.268%	7	307	-75.937%
2026-04-22	28.0000	28.0000	25.9800	26.4400	+11.046%	5	310	-80.333%
2026-04-21	24.0000	26.7800	23.8100	23.8100	+1.319%	16	301	-78.160%
2026-04-20	20.0000	24.0000	20.0000	23.5000	-14.390%	20	301	-77.872%
2026-04-17	29.9500	29.9500	27.2000	27.4500	-3.447%	64	287	-81.056%
2026-04-15	28.4300	28.4300	28.4300	28.4300	-6.787%	2	278	-81.709%
2026-04-14	32.5000	32.5000	30.5000	30.5000	-19.055%	2	280	-82.951%
2026-04-08	37.1300	37.6800	37.1300	37.6800	+6.591%	8	280	-86.200%
2026-04-07	35.3500	35.3500	35.3500	35.3500	+6.798%	2	282	-85.290%
2026-04-02	24.2000	33.2200	24.2000	33.1000	+18.638%	51	331	-84.290%
2026-04-01	29.6000	29.8500	27.9000	27.9000	+8.772%	5	331	-81.362%
2026-03-31	22.9500	25.6500	22.9500	25.6500	+23.317%	9	336	-79.727%
2026-03-30	22.7500	23.4500	19.5500	20.8000	-14.509%	111	344	-75.000%
2026-03-27	31.8500	31.8500	24.3300	24.3300	-28.441%	131	310	-78.627%
2026-03-26	34.0000	34.0000	34.0000	34.0000	-8.133%	10	313	-84.706%
2026-03-25	35.9000	37.0100	35.9000	37.0100	+23.573%	5	313	-85.950%
2026-03-24	30.8500	30.8500	29.9500	29.9500	-4.769%	5	316	-82.638%
2026-03-23	32.2000	32.2000	31.4500	31.4500	+5.360%	6	321	-83.466%
2026-03-20	33.8000	33.8000	29.8500	29.8500	-18.886%	11	327	-82.580%
2026-03-19	30.8000	36.8000	30.8000	36.8000	+2.937%	5	337	-85.870%
2026-03-18	35.5500	35.7500	35.5500	35.7500	+22.222%	4	334	-85.455%
2026-03-16	29.2500	29.2500	29.2500	29.2500	-14.223%	2	333	-82.222%
2026-03-13	33.0000	34.1000	33.0000	34.1000	+10.000%	3	333	-84.751%
2026-03-12	29.6000	31.9000	29.2000	31.0000	+1.473%	9	332	-83.226%
2026-03-11	30.5500	30.5500	30.5500	30.5500	-6.288%	2	325	-82.979%
2026-03-10	34.0000	34.5000	32.6000	32.6000	-6.857%	5	324	-84.049%
2026-03-09	32.9000	35.0000	32.4000	35.0000	-13.043%	9	323	-85.143%
2026-03-06	36.3600	40.2500	36.3600	40.2500	+12.745%	13	342	-87.081%
2026-03-05	36.4000	36.4000	35.7000	35.7000	-20.223%	13	332	-85.434%
2026-03-04	45.3500	45.3500	44.7500	44.7500	+20.134%	52	329	-88.380%
2026-03-03	37.2500	37.2500	37.2500	37.2500	+45.964%	10	378	-86.040%
2026-02-27	25.2000	25.5200	25.2000	25.5200	-9.982%	26	378	-79.624%
2026-02-25	28.3500	28.3500	28.3500	28.3500	-5.405%	1	353	-81.658%
2026-02-24	29.2000	29.9700	29.2000	29.9700	+13.868%	3	353	-82.649%
2026-02-23	26.3200	26.3200	26.3200	26.3200	-15.015%	2	352	-80.243%
2026-02-20	30.9700	30.9700	30.9700	30.9700	-3.520%	24	352	-83.210%
2026-02-18	32.5000	32.5000	32.0900	32.1000	+9.556%	6	328	-83.801%
2026-02-12	31.2900	31.2900	29.0000	29.3000	-28.537%	7	328	-82.253%
2026-02-10	41.0000	41.0000	41.0000	41.0000	+5.998%	2	327	-87.317%
2026-02-05	38.6800	38.6800	38.6800	38.6800	-9.520%	10	325	-86.556%
2026-02-04	45.6500	45.6500	42.7500	42.7500	-25.549%	12	335	-87.836%
2026-02-03	51.2500	57.4200	51.2500	57.4200	+8.956%	4	330	-90.944%
2026-02-02	52.7000	52.7000	52.7000	52.7000	-20.224%	1	330	-90.133%
2026-01-30	66.4500	69.4000	66.0000	66.0600	+15.895%	481	329	-92.128%
2026-01-29	60.5000	61.0000	57.0000	57.0000	-7.916%	478	523	-90.877%
2026-01-28	62.0000	62.0000	61.8800	61.9000	+25.685%	11	73	-91.599%
2026-01-27	49.8000	49.8000	49.2500	49.2500	+1.026%	10	72	-89.442%
2026-01-26	48.1500	48.7500	48.1500	48.7500	-18.777%	5	71	-89.333%
2026-01-22	54.6000	60.0200	54.6000	60.0200	+31.565%	3	76	-91.336%
2026-01-21	45.6200	45.6200	45.6200	45.6200	-23.967%	4	75	-88.601%
2026-01-16	56.5400	60.0500	56.5400	60.0000	+25.997%	45	75	-91.333%
2026-01-15	47.6200	47.6200	47.6200	47.6200	+23.208%	1	75	-89.080%
2026-01-13	41.5700	41.5700	38.6500	38.6500	-15.795%	9	76	-86.546%
2026-01-09	45.9000	45.9000	45.9000	45.9000	+37.015%	4	68	-88.671%
2026-01-07	41.9000	41.9000	33.5000	33.5000	-22.669%	5	68	-84.478%
2026-01-06	43.3200	43.3200	43.3200	43.3200	+13.403%	2	72	-87.996%
2026-01-05	31.9800	38.2000	31.9800	38.2000	+37.807%	16	70	-86.387%
2026-01-02	27.7200	27.7200	27.7200	27.7200	+5.600%	10	70	-81.241%
2025-12-31	27.0000	27.0000	25.1200	26.2500	-4.372%	20	49	-80.190%
2025-12-30	28.1200	28.1200	26.4400	27.4500	+12.041%	11	49	-81.056%
2025-12-29	24.2000	26.8500	24.0500	24.5000	-2.390%	12	53	-78.776%
2025-12-26	26.0000	26.0500	24.6000	25.1000	-20.444%	22	49	-79.283%
2025-12-24	33.4000	33.4000	31.5500	31.5500	-12.361%	6	33	-83.518%
2025-12-22	29.9500	36.0000	29.9500	36.0000	+35.491%	34	33	-85.556%
2025-12-19	22.2000	26.5700	22.2000	26.5700	+21.881%	3	4	-80.429%
2025-12-18	21.8000	21.8000	21.8000	21.8000	0.000%	2	2	-76.147%

.dark-mode .QDMt28{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDMt28{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C70ASTS Aug 21 2026 70.00 Call (ASTS260821C00070000)option OPRA

ASTS20260821C70
ASTS Aug 21 2026 70.00 Call (ASTS260821C00070000)
option OPRA