Dark

ASTS20260821C75
ASTS Aug 21 2026 75.00 Call (ASTS260821C00075000)
option OPRA

EOD

Aug 10, 2026

3.70-26.000%(-1.30)2,790

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.8500	5.6000	3.2000	3.7000	-26.000%	2,790	5,934	0.000%
2026-08-07	4.9500	5.1400	3.6000	5.0000	+38.889%	940	4,550	-26.000%
2026-08-06	3.3500	7.0500	3.3500	3.6000	-18.182%	1,416	4,458	+2.778%
2026-08-05	4.4400	5.4000	3.8500	4.4000	-22.807%	1,465	4,152	-15.909%
2026-08-04	4.2500	6.1600	4.2500	5.7000	+75.385%	674	3,638	-35.088%
2026-08-03	1.5700	3.7400	1.5700	3.2500	+49.083%	376	3,585	+13.846%
2026-07-31	2.3900	2.6000	1.6700	2.1800	+7.921%	272	3,513	+69.725%
2026-07-30	1.4100	2.0500	1.4100	2.0200	+55.385%	469	3,421	+83.168%
2026-07-29	2.0100	2.3500	1.3000	1.3000	-23.529%	181	3,315	+184.615%
2026-07-28	1.7300	2.1600	1.3000	1.7000	-24.107%	256	3,341	+117.647%
2026-07-27	2.0300	2.5100	1.9200	2.2400	+11.443%	420	3,360	+65.179%
2026-07-24	2.9600	2.9600	1.9000	2.0100	-33.444%	423	3,221	+84.080%
2026-07-23	3.5500	3.9900	2.5800	3.0200	-22.959%	347	3,272	+22.517%
2026-07-22	3.9500	4.8000	3.8000	3.9200	-15.517%	194	3,113	-5.612%
2026-07-21	2.9900	5.1800	2.9900	4.6400	+68.727%	350	3,006	-20.259%
2026-07-20	3.4100	3.4100	2.5800	2.7500	-14.063%	397	2,969	+34.545%
2026-07-17	3.7000	4.4500	2.4500	3.2000	+24.031%	1,452	2,876	+15.625%
2026-07-16	2.6600	4.1300	2.2000	2.5800	-57.000%	685	2,602	+43.411%
2026-07-15	7.1500	7.6500	5.4000	6.0000	-15.730%	284	2,608	-38.333%
2026-07-14	8.0000	8.9000	7.1200	7.1200	+3.942%	383	2,577	-48.034%
2026-07-13	9.2000	9.2100	6.5000	6.8500	-28.272%	255	2,567	-45.985%
2026-07-10	10.0500	10.1000	9.2000	9.5500	-16.228%	89	2,474	-61.257%
2026-07-09	11.5100	11.6500	9.6800	11.4000	-0.870%	98	2,457	-67.544%
2026-07-08	11.0600	13.4000	10.8500	11.5000	-2.542%	303	2,404	-67.826%
2026-07-07	13.7400	13.9700	11.7000	11.8000	-23.625%	327	2,135	-68.644%
2026-07-06	19.7000	19.7000	15.3700	15.4500	-14.782%	33	2,062	-76.052%
2026-07-02	20.5000	22.4000	17.3500	18.1300	-8.894%	222	2,008	-79.592%
2026-07-01	20.5000	23.8100	18.0000	19.9000	-9.545%	112	2,008	-81.407%
2026-06-30	17.7700	22.7500	17.7700	22.0000	+7.056%	152	2,033	-83.182%
2026-06-29	13.1200	20.5500	13.1200	20.5500	+93.139%	566	2,063	-81.995%
2026-06-26	8.0700	11.7500	8.0700	10.6400	+35.025%	431	2,118	-65.226%
2026-06-25	8.7500	8.7500	7.3000	7.8800	-15.722%	217	1,871	-53.046%
2026-06-24	11.4500	11.5000	8.8500	9.3500	-20.763%	726	1,781	-60.428%
2026-06-23	11.6500	15.1000	11.5300	11.8000	-5.145%	206	1,241	-68.644%
2026-06-22	14.2800	14.4400	11.9000	12.4400	-22.492%	684	1,174	-70.257%
2026-06-18	20.1000	20.1000	15.1000	16.0500	-25.175%	125	1,091	-76.947%
2026-06-17	20.0000	23.2500	20.0000	21.4500	+13.133%	22	1,091	-82.751%
2026-06-16	24.0000	24.0000	18.9600	18.9600	-17.097%	10	1,089	-80.485%
2026-06-15	21.4000	23.6500	21.4000	22.8700	+5.635%	18	1,087	-83.822%
2026-06-12	25.3000	25.3500	20.2500	21.6500	-31.161%	21	1,089	-82.910%
2026-06-11	31.4500	31.4500	31.4500	31.4500	+25.750%	1	1,079	-88.235%
2026-06-10	25.5000	25.5000	25.0100	25.0100	-0.359%	13	1,079	-85.206%
2026-06-09	32.0000	32.0000	25.1000	25.1000	-7.346%	2	1,092	-85.259%
2026-06-05	34.2500	34.2500	27.0900	27.0900	-36.108%	21	1,093	-86.342%
2026-06-04	42.4000	42.4000	42.4000	42.4000	+2.938%	1	1,096	-91.274%
2026-06-03	42.3000	44.0000	41.1900	41.1900	-17.289%	4	1,097	-91.017%
2026-06-02	44.5000	49.8000	44.5000	49.8000	+31.572%	3	1,097	-92.570%
2026-06-01	38.0000	40.4500	36.5000	37.8500	-11.421%	22	1,099	-90.225%
2026-05-29	43.5600	47.0500	41.8700	42.7300	-31.632%	28	1,110	-91.341%
2026-05-28	54.9100	63.0000	53.6500	62.5000	+4.954%	35	1,115	-94.080%
2026-05-27	55.9500	59.6500	51.0000	59.5500	+16.377%	377	1,139	-93.787%
2026-05-26	46.0000	57.7000	46.0000	51.1700	+33.533%	170	1,328	-92.769%
2026-05-22	33.3800	40.5000	33.3800	38.3200	+25.557%	88	1,467	-90.344%
2026-05-21	27.5000	31.0500	27.5000	30.5200	+7.088%	26	1,487	-87.877%
2026-05-20	25.7400	28.9500	25.7400	28.5000	+4.396%	10	1,487	-87.018%
2026-05-19	22.5000	27.5000	20.5000	27.3000	+11.885%	43	1,553	-86.447%
2026-05-18	27.4000	27.4000	22.2600	24.4000	+3.830%	33	1,553	-84.836%
2026-05-15	18.5000	23.9200	18.5000	23.5000	+5.428%	39	1,553	-84.255%
2026-05-14	19.0000	22.7000	17.8900	22.2900	+29.217%	445	1,553	-83.401%
2026-05-13	15.3000	18.2500	15.3000	17.2500	+8.150%	150	1,097	-78.551%
2026-05-12	20.3800	20.3800	13.9000	15.9500	-35.031%	133	1,097	-76.803%
2026-05-11	18.5000	25.0000	18.5000	24.5500	+36.769%	169	1,097	-84.929%
2026-05-08	12.5000	18.0000	12.5000	17.9500	+51.222%	769	1,132	-79.387%
2026-05-07	15.3000	15.3000	11.8700	11.8700	-19.252%	52	528	-68.829%
2026-05-06	12.8000	15.0000	12.2500	14.7000	+38.028%	80	495	-74.830%
2026-05-05	11.8000	11.8000	10.4200	10.6500	-15.409%	108	458	-65.258%
2026-05-04	13.5000	13.6800	12.4900	12.5900	-13.172%	30	393	-70.612%
2026-05-01	16.4500	16.4500	14.3000	14.5000	-11.043%	81	327	-74.483%
2026-04-30	14.3000	16.5000	14.3000	16.3000	+17.520%	48	327	-77.301%
2026-04-29	13.0000	13.9800	12.9000	13.8700	-8.750%	37	316	-73.324%
2026-04-28	17.7000	17.7300	14.9900	15.2000	-18.280%	151	306	-75.658%
2026-04-27	17.9000	18.7700	16.5000	18.6000	-1.587%	147	221	-80.108%
2026-04-24	18.9000	18.9000	18.9000	18.9000	-3.077%	4	99	-80.423%
2026-04-23	21.0000	21.0000	19.4500	19.5000	-18.750%	11	96	-81.026%
2026-04-22	25.7500	25.7500	23.9200	24.0000	+11.628%	7	89	-84.583%
2026-04-21	23.8000	24.1400	20.8500	21.5000	0.000%	13	96	-82.791%
2026-04-20	17.5000	21.5000	17.5000	21.5000	-26.244%	62	96	-82.791%
2026-04-17	28.8500	29.1500	28.8500	29.1500	+2.641%	2	70	-87.307%
2026-04-16	28.4000	28.4000	28.4000	28.4000	+7.494%	1	69	-86.972%
2026-04-15	25.8500	26.4200	24.5700	26.4200	-3.927%	7	70	-85.995%
2026-04-14	29.6000	30.6000	27.5000	27.5000	-23.611%	14	71	-86.545%
2026-04-13	36.0000	36.0000	36.0000	36.0000	+3.181%	3	65	-89.722%
2026-04-10	34.7500	34.8900	34.7500	34.8900	+16.300%	10	68	-89.395%
2026-04-07	30.0000	30.0000	30.0000	30.0000	-14.384%	10	78	-87.667%
2026-04-06	35.0400	35.0400	35.0400	35.0400	+46.672%	1	78	-89.441%
2026-03-31	21.2800	23.8900	21.1300	23.8900	+15.522%	6	79	-84.512%
2026-03-30	21.4200	21.4200	20.6800	20.6800	-24.110%	13	76	-82.108%
2026-03-24	25.7500	27.2500	25.7500	27.2500	-12.097%	4	78	-86.422%
2026-03-20	31.0000	31.0000	31.0000	31.0000	+5.085%	1	80	-88.065%
2026-03-16	29.5000	29.5000	29.5000	29.5000	-27.250%	1	80	-87.458%
2026-03-04	40.5500	40.5500	40.5500	40.5500	+8.133%	5	81	-90.875%
2026-03-03	37.5000	37.5000	37.5000	37.5000	+44.231%	1	86	-90.133%
2026-02-20	25.0000	26.0000	24.4000	26.0000	-10.345%	3	87	-85.769%
2026-02-19	29.0000	29.0000	29.0000	29.0000	-36.459%	2	86	-87.241%
2026-02-09	45.6400	45.6400	45.6400	45.6400	+28.058%	1	84	-91.893%
2026-02-05	35.6400	35.6400	35.6400	35.6400	-19.239%	20	84	-89.618%
2026-02-04	44.1300	44.1300	44.1300	44.1300	-1.955%	1	84	-91.616%
2026-02-02	45.3500	45.3500	45.0100	45.0100	-9.162%	3	84	-91.780%
2026-01-30	65.7700	65.7700	49.5500	49.5500	+7.251%	9	85	-92.533%
2026-01-26	46.2000	46.2000	46.2000	46.2000	-14.917%	5	78	-91.991%
2026-01-23	54.3000	54.3000	54.3000	54.3000	-2.162%	1	83	-93.186%
2026-01-22	57.2500	57.2500	55.4500	55.5000	-1.770%	41	83	-93.333%
2026-01-21	56.5000	56.5000	56.5000	56.5000	+8.654%	1	63	-93.451%
2026-01-20	57.5000	57.5000	52.0000	52.0000	-7.556%	8	64	-92.885%
2026-01-16	54.1400	56.6000	54.1400	56.2500	+23.899%	32	56	-93.422%
2026-01-15	45.4000	45.4000	45.4000	45.4000	+18.075%	1	56	-91.850%
2026-01-13	38.4500	38.4500	38.4500	38.4500	-7.572%	5	56	-90.377%
2026-01-12	41.6000	41.6000	41.6000	41.6000	-2.462%	7	56	-91.106%
2026-01-09	35.7000	42.6500	35.7000	42.6500	+17.720%	2	63	-91.325%
2026-01-08	36.4500	36.4500	36.2300	36.2300	-4.026%	3	63	-89.787%
2026-01-07	36.6000	39.1500	34.0000	37.7500	-3.230%	9	60	-90.199%
2026-01-06	40.8200	40.8200	39.0100	39.0100	+5.432%	11	67	-90.515%
2026-01-05	37.0000	37.0000	37.0000	37.0000	+23.457%	3	79	-90.000%
2026-01-02	22.8000	29.9700	22.8000	29.9700	+31.910%	16	79	-87.654%
2025-12-31	24.3100	25.5000	22.7200	22.7200	-9.482%	45	64	-83.715%
2025-12-30	25.5000	26.0500	25.1000	25.1000	+10.573%	15	64	-85.259%
2025-12-29	24.1700	24.6900	22.7000	22.7000	-2.991%	27	50	-83.700%
2025-12-26	26.9800	26.9800	23.4000	23.4000	-18.467%	15	35	-84.188%
2025-12-24	29.2000	29.2000	28.7000	28.7000	-16.908%	5	26	-87.108%
2025-12-22	30.0000	34.5400	30.0000	34.5400	+34.084%	21	26	-89.288%
2025-12-19	20.6700	25.7600	20.6700	25.7600	0.000%	17	10	-85.637%

.dark-mode .j7zF6j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j7zF6j{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C75ASTS Aug 21 2026 75.00 Call (ASTS260821C00075000)option OPRA

ASTS20260821C75
ASTS Aug 21 2026 75.00 Call (ASTS260821C00075000)
option OPRA