Dark

ASTS20260821C90
ASTS Aug 21 2026 90.00 Call (ASTS260821C00090000)
option OPRA

EOD

Aug 10, 2026

1.14-30.909%(-0.51)675

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.5600	1.8000	0.9600	1.1400	-30.909%	675	7,814	0.000%
2026-08-07	1.4200	1.7300	1.2000	1.6500	+25.000%	2,527	7,718	-30.909%
2026-08-06	1.2800	2.9500	1.1900	1.3200	-20.482%	870	6,925	-13.636%
2026-08-05	1.6400	2.1500	1.4400	1.6600	-28.448%	350	7,042	-31.325%
2026-08-04	1.8400	2.5000	1.5900	2.3200	+90.164%	764	6,956	-50.862%
2026-08-03	0.5900	1.3900	0.5900	1.2200	+84.848%	1,132	6,952	-6.557%
2026-07-31	0.9200	0.9200	0.6100	0.6600	-10.811%	110	6,463	+72.727%
2026-07-30	0.6100	0.8100	0.6000	0.7400	+48.000%	249	6,535	+54.054%
2026-07-29	0.7800	0.9100	0.4500	0.5000	-25.373%	157	6,556	+128.000%
2026-07-28	0.6500	0.8400	0.5000	0.6700	-23.864%	159	6,577	+70.149%
2026-07-27	0.7800	1.0000	0.7500	0.8800	+10.000%	234	6,597	+29.545%
2026-07-24	1.2000	1.2000	0.7800	0.8000	-37.500%	305	6,664	+42.500%
2026-07-23	1.7500	1.7500	1.1300	1.2800	-27.273%	216	6,551	-10.938%
2026-07-22	1.9900	2.1500	1.7000	1.7600	-16.190%	304	6,518	-35.227%
2026-07-21	1.5000	2.4100	1.4000	2.1000	+68.000%	673	6,483	-45.714%
2026-07-20	1.4700	1.6200	1.1700	1.2500	-16.667%	202	6,514	-8.800%
2026-07-17	1.2000	2.1300	1.2000	1.5000	+21.951%	867	6,508	-24.000%
2026-07-16	1.6500	2.0000	1.0100	1.2300	-59.000%	1,074	6,792	-7.317%
2026-07-15	3.9000	3.9000	2.5800	3.0000	-18.919%	787	6,855	-62.000%
2026-07-14	4.0500	4.7500	3.7000	3.7000	+2.210%	373	6,558	-69.189%
2026-07-13	4.4900	4.6000	3.3000	3.6200	-35.357%	581	6,553	-68.508%
2026-07-10	5.9200	5.9200	5.0000	5.6000	-9.091%	609	6,544	-79.643%
2026-07-09	7.2500	7.2500	5.5500	6.1600	-8.060%	984	6,508	-81.494%
2026-07-08	7.0800	8.0500	6.1000	6.7000	-0.149%	949	6,283	-82.985%
2026-07-07	9.0000	9.0200	6.7000	6.7100	-28.995%	628	6,255	-83.010%
2026-07-06	11.1400	11.7500	9.4500	9.4500	-25.000%	259	6,028	-87.937%
2026-07-02	14.3500	15.3100	10.9000	12.6000	-5.263%	96	5,989	-90.952%
2026-07-01	13.7000	16.7500	11.8500	13.3000	-9.524%	351	5,989	-91.429%
2026-06-30	11.2000	15.2000	11.1500	14.7000	+7.221%	470	5,974	-92.245%
2026-06-29	8.3500	13.9400	8.3500	13.7100	+114.219%	1,116	6,141	-91.685%
2026-06-26	4.8800	7.0500	4.8800	6.4000	+43.820%	576	6,512	-82.188%
2026-06-25	5.2500	5.2500	4.3000	4.4500	-22.609%	702	6,353	-74.382%
2026-06-24	6.5100	6.5100	5.2500	5.7500	-21.341%	422	6,113	-80.174%
2026-06-23	7.7000	9.8500	7.2800	7.3100	-4.694%	849	6,005	-84.405%
2026-06-22	10.9500	10.9500	7.4000	7.6700	-31.211%	999	5,879	-85.137%
2026-06-18	13.9700	13.9700	9.7700	11.1500	-23.630%	720	4,813	-89.776%
2026-06-17	14.7600	16.5000	13.4000	14.6000	+11.706%	290	4,813	-92.192%
2026-06-16	15.4000	17.0000	12.8200	13.0700	-22.202%	225	4,709	-91.278%
2026-06-15	14.8500	17.5500	14.1200	16.8000	+20.516%	239	4,592	-93.214%
2026-06-12	18.2000	19.6000	13.9300	13.9400	-41.576%	3,095	4,585	-91.822%
2026-06-11	20.1900	24.2700	20.1900	23.8600	+39.532%	162	2,353	-95.222%
2026-06-10	19.2000	20.6700	17.1000	17.1000	-6.147%	71	2,360	-93.333%
2026-06-09	23.4000	25.1300	16.4500	18.2200	-8.442%	178	2,366	-93.743%
2026-06-08	21.2400	22.2500	19.2900	19.9000	-9.422%	124	2,358	-94.271%
2026-06-05	28.0500	28.5400	20.3500	21.9700	-32.607%	2,159	2,340	-94.811%
2026-06-04	30.0100	33.3000	29.6200	32.6000	+0.991%	41	3,743	-96.503%
2026-06-03	34.7500	34.7500	31.0000	32.2800	-19.441%	22	3,730	-96.468%
2026-06-02	36.0000	40.5700	36.0000	40.0700	+30.394%	50	3,726	-97.155%
2026-06-01	31.5000	32.1500	27.9100	30.7300	-14.639%	46	3,769	-96.290%
2026-05-29	36.3200	37.3000	31.8000	36.0000	-30.029%	130	3,755	-96.833%
2026-05-28	48.1100	52.3100	43.3000	51.4500	+1.760%	29	3,804	-97.784%
2026-05-27	46.4000	50.5600	41.5800	50.5600	+23.107%	41	3,814	-97.745%
2026-05-26	36.5800	47.2600	35.6000	41.0700	+34.656%	196	3,835	-97.224%
2026-05-22	25.2000	31.8500	25.2000	30.5000	+37.387%	232	4,080	-96.262%
2026-05-21	20.6700	25.0000	19.8000	22.2000	+9.901%	201	4,053	-94.865%
2026-05-20	19.7000	22.3800	19.1500	20.2000	+1.610%	565	4,053	-94.356%
2026-05-19	17.7500	21.5000	14.8000	19.8800	+2.792%	293	3,517	-94.266%
2026-05-18	20.0000	20.9800	16.8000	19.3400	+11.792%	188	3,517	-94.105%
2026-05-15	13.8000	18.0000	13.3000	17.3000	+6.527%	158	3,517	-93.410%
2026-05-14	13.2000	17.0000	12.5000	16.2400	+35.333%	273	3,507	-92.980%
2026-05-13	10.8000	13.4000	10.8000	12.0000	+3.448%	454	3,201	-90.500%
2026-05-12	10.8500	15.5000	9.8500	11.6000	-36.159%	258	3,201	-90.172%
2026-05-11	14.6500	19.5400	14.0000	18.1700	+38.175%	371	3,201	-93.726%
2026-05-08	9.1200	13.3400	8.9500	13.1500	+57.674%	139	3,324	-91.331%
2026-05-07	11.4100	11.5100	8.2000	8.3400	-17.507%	218	3,383	-86.331%
2026-05-06	9.6500	10.6000	9.0000	10.1100	+37.551%	138	3,317	-88.724%
2026-05-05	8.1500	8.1500	7.1000	7.3500	-14.435%	718	3,292	-84.490%
2026-05-04	9.5500	9.5500	8.5900	8.5900	-13.668%	39	2,711	-86.729%
2026-05-01	11.5000	11.5000	9.7500	9.9500	-12.335%	583	2,177	-88.543%
2026-04-30	10.2500	11.6500	10.0000	11.3500	+17.010%	553	2,177	-89.956%
2026-04-29	9.9000	9.9000	8.9000	9.7000	-8.491%	233	1,697	-88.247%
2026-04-28	13.0700	13.0700	10.5000	10.6000	-20.540%	139	1,586	-89.245%
2026-04-27	12.9500	13.5000	11.8000	13.3400	+2.615%	105	1,467	-91.454%
2026-04-24	14.2000	14.3000	12.9100	13.0000	-8.451%	36	1,415	-91.231%
2026-04-23	16.5300	16.5300	13.3000	14.2000	-19.955%	65	1,398	-91.972%
2026-04-22	19.3000	20.0000	17.2400	17.7400	+13.138%	68	1,344	-93.574%
2026-04-21	18.0000	18.6500	15.3500	15.6800	-2.000%	41	1,308	-92.730%
2026-04-20	13.0000	16.3000	11.9400	16.0000	-14.439%	432	1,308	-92.875%
2026-04-17	21.5000	21.5000	18.7000	18.7000	-14.220%	626	1,050	-93.904%
2026-04-16	20.7500	21.8000	20.0500	21.8000	+9.603%	160	428	-94.771%
2026-04-15	19.8000	20.4300	18.4100	19.8900	-4.604%	114	350	-94.268%
2026-04-14	29.4500	29.4500	20.8500	20.8500	-25.933%	30	248	-94.532%
2026-04-13	28.1500	28.1500	28.1500	28.1500	+10.958%	2	228	-95.950%
2026-04-10	25.5000	25.5000	23.9100	25.3700	+9.827%	4	228	-95.507%
2026-04-09	27.5300	27.5300	22.7500	23.1000	-9.234%	7	227	-95.065%
2026-04-08	27.0000	27.2500	25.4500	25.4500	-2.115%	9	224	-95.521%
2026-04-07	23.8000	26.0000	23.8000	26.0000	-2.767%	9	221	-95.615%
2026-04-06	28.2700	28.2700	26.7400	26.7400	+10.041%	2	227	-95.737%
2026-04-02	17.6300	24.3100	17.6300	24.3000	+25.258%	5	229	-95.309%
2026-04-01	20.6500	21.3000	19.3000	19.4000	+28.904%	14	229	-94.124%
2026-03-31	15.8000	15.8000	15.0500	15.0500	+6.586%	3	218	-92.425%
2026-03-30	15.5500	15.5500	13.3100	14.1200	-16.002%	18	218	-91.926%
2026-03-27	21.3500	21.7000	16.8100	16.8100	-29.988%	18	219	-93.218%
2026-03-26	24.0100	24.0100	24.0100	24.0100	-12.212%	1	211	-95.252%
2026-03-25	26.0500	27.7000	26.0500	27.3500	+30.549%	15	210	-95.832%
2026-03-24	21.3200	21.3200	19.3400	20.9500	-10.851%	12	216	-94.558%
2026-03-20	23.3500	23.5000	22.5000	23.5000	-1.468%	27	212	-95.149%
2026-03-19	23.7500	23.8500	23.7500	23.8500	-10.338%	3	207	-95.220%
2026-03-18	26.6000	26.6000	26.6000	26.6000	-1.481%	2	206	-95.714%
2026-03-17	26.0000	27.0700	26.0000	27.0000	+19.469%	5	204	-95.778%
2026-03-16	23.7500	23.7500	22.6000	22.6000	-0.877%	26	207	-94.956%
2026-03-12	22.1800	22.8000	22.1800	22.8000	-13.636%	13	183	-95.000%
2026-03-11	25.5000	26.4000	25.5000	26.4000	+8.956%	92	173	-95.682%
2026-03-10	24.2300	24.2300	24.2300	24.2300	-2.730%	1	260	-95.295%
2026-03-09	24.1800	26.4000	23.7500	24.9100	-2.695%	109	260	-95.424%
2026-03-06	30.3200	32.4000	25.6000	25.6000	-3.396%	92	369	-95.547%
2026-03-05	32.6200	32.6200	26.5000	26.5000	-26.796%	112	281	-95.698%
2026-03-04	32.5000	36.2000	32.0000	36.2000	+24.785%	12	177	-96.851%
2026-03-03	26.0000	29.9500	25.9000	29.0100	+33.379%	7	181	-96.070%
2026-03-02	18.3000	21.7500	18.3000	21.7500	+11.538%	2	178	-94.759%
2026-02-27	20.5000	20.5000	19.5000	19.5000	-7.143%	5	179	-94.154%
2026-02-26	22.4000	23.0000	21.0000	21.0000	-3.226%	86	183	-94.571%
2026-02-25	23.7000	23.7000	21.7000	21.7000	-2.032%	4	175	-94.747%
2026-02-24	21.9400	22.1500	21.9400	22.1500	-4.320%	101	175	-94.853%
2026-02-23	18.5000	23.4000	18.5000	23.1500	+5.227%	7	74	-95.076%
2026-02-20	22.9500	22.9500	22.0000	22.0000	-2.870%	7	73	-94.818%
2026-02-19	22.4000	22.6500	22.4000	22.6500	-5.467%	2	68	-94.967%
2026-02-18	23.9600	23.9600	23.9600	23.9600	+7.977%	1	68	-95.242%
2026-02-17	22.1900	22.1900	22.1900	22.1900	-0.270%	1	68	-94.863%
2026-02-13	23.0000	23.2500	22.2500	22.2500	+1.598%	3	68	-94.876%
2026-02-12	23.9600	23.9600	21.9000	21.9000	-36.851%	7	68	-94.795%
2026-02-09	34.6800	34.6800	34.6800	34.6800	-5.504%	3	68	-96.713%
2026-02-06	36.9500	36.9500	36.7000	36.7000	+22.333%	3	68	-96.894%
2026-02-05	31.5000	31.5000	30.0000	30.0000	-39.698%	4	69	-96.200%
2026-01-29	49.7500	49.7500	49.7500	49.7500	+6.508%	1	65	-97.709%
2026-01-23	46.7100	46.7100	46.7100	46.7100	+14.795%	1	66	-97.559%
2026-01-22	40.6900	40.6900	40.6900	40.6900	+6.994%	1	66	-97.198%
2026-01-21	41.3900	41.4700	36.0500	38.0300	-23.172%	13	67	-97.002%
2026-01-20	48.1500	49.5000	48.1500	49.5000	+3.125%	12	67	-97.697%
2026-01-16	44.2900	50.4000	44.2900	48.0000	+30.329%	21	47	-97.625%
2026-01-15	33.5900	36.8300	33.5900	36.8300	+20.754%	2	47	-96.905%
2026-01-13	32.1000	32.2400	30.5000	30.5000	-16.438%	6	48	-96.262%
2026-01-12	33.5500	36.5000	33.5500	36.5000	-1.484%	2	46	-96.877%
2026-01-09	37.0500	37.0500	37.0500	37.0500	+35.466%	2	45	-96.923%
2026-01-07	30.2500	31.9500	27.3500	27.3500	-17.146%	11	45	-95.832%
2026-01-06	32.8500	33.0100	32.8500	33.0100	+15.987%	11	44	-96.547%
2026-01-05	28.3200	28.4600	28.3200	28.4600	+9.462%	20	45	-95.994%
2026-01-02	18.4000	26.0000	18.4000	26.0000	+21.837%	12	45	-95.615%
2025-12-30	21.3400	21.3400	21.3400	21.3400	+14.546%	5	41	-94.658%
2025-12-29	20.4000	20.4000	18.6300	18.6300	-6.850%	2	36	-93.881%
2025-12-26	20.5000	20.5000	20.0000	20.0000	-29.577%	16	35	-94.300%
2025-12-23	28.8600	30.0000	28.4000	28.4000	-0.246%	4	19	-95.986%
2025-12-22	23.5000	29.3500	23.5000	28.4700	+30.656%	20	17	-95.996%
2025-12-19	17.8000	21.9000	17.8000	21.7900	0.000%	14	9	-94.768%

.dark-mode .p4BSJP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p4BSJP{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C90ASTS Aug 21 2026 90.00 Call (ASTS260821C00090000)option OPRA

ASTS20260821C90
ASTS Aug 21 2026 90.00 Call (ASTS260821C00090000)
option OPRA