Dark

ASTS20260821C95
ASTS Aug 21 2026 95.00 Call (ASTS260821C00095000)
option OPRA

EOD

Aug 10, 2026

0.7300-33.636%(-0.3700)1,047

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.1200	1.2000	0.6600	0.7300	-33.636%	1,047	4,308	0.000%
2026-08-07	1.0900	1.2200	0.8600	1.1000	+22.222%	466	3,844	-33.636%
2026-08-06	0.9500	2.1600	0.9000	0.9000	-23.077%	234	3,667	-18.889%
2026-08-05	1.2000	1.5200	1.0700	1.1700	-31.977%	94	3,616	-37.607%
2026-08-04	1.5000	1.8800	1.1900	1.7200	+100.000%	663	3,647	-57.558%
2026-08-03	0.5100	1.0000	0.5100	0.8600	+43.333%	211	3,515	-15.116%
2026-07-31	0.5200	0.6000	0.5100	0.6000	+20.000%	33	3,484	+21.667%
2026-07-30	0.5100	0.5600	0.4400	0.5000	-1.961%	51	3,463	+46.000%
2026-07-29	0.6000	0.6300	0.5100	0.5100	+2.000%	19	3,433	+43.137%
2026-07-28	0.5000	0.6100	0.4000	0.5000	-25.373%	49	3,425	+46.000%
2026-07-27	0.7500	0.7600	0.5600	0.6700	+6.349%	68	3,416	+8.955%
2026-07-24	0.7500	0.8600	0.6300	0.6300	-35.714%	112	3,404	+15.873%
2026-07-23	1.3300	1.4500	0.8800	0.9800	-26.316%	84	3,417	-25.510%
2026-07-22	1.5300	1.6700	1.3300	1.3300	-23.563%	68	3,408	-45.113%
2026-07-21	0.9300	1.9000	0.9300	1.7400	+87.097%	337	3,374	-58.046%
2026-07-20	1.1600	1.1900	0.9300	0.9300	-23.140%	107	3,324	-21.505%
2026-07-17	0.9900	1.6500	0.9300	1.2100	+28.723%	172	3,280	-39.669%
2026-07-16	1.5000	1.6100	0.8200	0.9400	-60.996%	323	3,256	-22.340%
2026-07-15	3.0000	3.0000	2.1000	2.4100	-18.305%	105	3,181	-69.710%
2026-07-14	3.3000	3.8500	2.9500	2.9500	+1.027%	91	3,173	-75.254%
2026-07-13	3.8100	3.8100	2.7000	2.9200	-35.824%	164	3,172	-75.000%
2026-07-10	4.8900	4.8900	4.3100	4.5500	-12.500%	70	3,237	-83.956%
2026-07-09	5.5500	5.5500	4.6500	5.2000	-9.565%	234	3,243	-85.962%
2026-07-08	5.5000	6.8500	5.4000	5.7500	-1.203%	54	3,103	-87.304%
2026-07-07	7.7800	7.7800	5.7500	5.8200	-29.880%	209	3,081	-87.457%
2026-07-06	12.0000	12.0000	7.1500	8.3000	-16.331%	75	3,010	-91.205%
2026-07-02	12.1500	13.5000	9.6000	9.9200	-11.270%	949	2,477	-92.641%
2026-07-01	11.6700	14.3500	10.1500	11.1800	-10.987%	214	2,477	-93.470%
2026-06-30	10.0000	13.2500	10.0000	12.5600	+7.350%	942	2,467	-94.188%
2026-06-29	7.8000	11.9100	7.0000	11.7000	+122.433%	409	2,095	-93.761%
2026-06-26	3.6500	5.9300	3.6500	5.2600	+38.421%	280	1,999	-86.122%
2026-06-25	4.8000	4.8500	3.6200	3.8000	-20.000%	86	1,934	-80.789%
2026-06-24	6.0000	6.0000	4.5600	4.7500	-30.044%	71	1,885	-84.632%
2026-06-23	7.1500	8.4000	6.7900	6.7900	+3.664%	55	1,864	-89.249%
2026-06-22	9.1000	9.1000	6.3500	6.5500	-31.414%	145	1,877	-88.855%
2026-06-18	12.5000	12.5000	8.5000	9.5500	-24.506%	70	1,848	-92.356%
2026-06-17	12.5000	14.4000	12.0700	12.6500	+9.146%	53	1,848	-94.229%
2026-06-16	14.9900	14.9900	11.4500	11.5900	-23.245%	124	1,842	-93.701%
2026-06-15	14.0200	15.6200	12.5500	15.1000	+15.179%	91	1,859	-95.166%
2026-06-12	20.8500	21.3000	13.0000	13.1100	-40.192%	491	1,827	-94.432%
2026-06-11	15.7500	22.2000	15.7500	21.9200	+39.175%	75	1,626	-96.670%
2026-06-10	17.1500	18.8000	15.7000	15.7500	-7.895%	234	1,618	-95.365%
2026-06-09	20.8500	23.4500	14.9000	17.1000	-5.000%	300	1,482	-95.731%
2026-06-08	20.3500	20.4000	18.0000	18.0000	-9.548%	249	1,362	-95.944%
2026-06-05	24.7500	24.7500	18.6000	19.9000	-35.179%	182	1,365	-96.332%
2026-06-04	25.1500	31.9500	25.1500	30.7000	+4.068%	31	1,247	-97.622%
2026-06-03	30.6400	31.7400	29.0000	29.5000	-19.728%	15	1,265	-97.525%
2026-06-02	32.9000	36.8500	32.8800	36.7500	+30.135%	14	1,268	-98.014%
2026-06-01	27.7600	28.4500	26.3500	28.2400	-10.746%	20	1,267	-97.415%
2026-05-29	33.7300	34.5100	30.1500	31.6400	-35.336%	110	1,263	-97.693%
2026-05-28	40.8000	48.9300	40.4000	48.9300	+4.151%	17	1,257	-98.508%
2026-05-27	38.0000	47.5000	38.0000	46.9800	+24.549%	91	1,263	-98.446%
2026-05-26	35.0200	43.8900	33.5000	37.7200	+37.313%	106	1,292	-98.065%
2026-05-22	25.0000	28.9500	24.8500	27.4700	+31.940%	90	1,315	-97.343%
2026-05-21	19.2500	22.8000	18.2000	20.8200	+12.601%	136	1,248	-96.494%
2026-05-20	17.7200	20.5000	17.5000	18.4900	+1.038%	149	1,248	-96.052%
2026-05-19	16.9500	19.4500	13.7700	18.3000	-0.543%	383	1,227	-96.011%
2026-05-18	19.2500	19.2500	15.7200	18.4000	+16.088%	132	1,227	-96.033%
2026-05-15	12.1500	16.4600	12.0500	15.8500	+8.117%	129	1,227	-95.394%
2026-05-14	11.6700	15.5000	11.6700	14.6600	+27.036%	206	1,196	-95.020%
2026-05-13	10.0000	12.0000	10.0000	11.5400	+12.805%	20	1,358	-93.674%
2026-05-12	9.9000	13.0000	9.2000	10.2300	-37.046%	324	1,358	-92.864%
2026-05-11	13.3000	17.8700	13.3000	16.2500	+38.889%	131	1,358	-95.508%
2026-05-08	8.0800	11.7000	8.0800	11.7000	+51.948%	716	1,369	-93.761%
2026-05-07	10.0000	10.0000	7.3500	7.7000	-14.444%	77	972	-90.519%
2026-05-06	7.2800	9.4700	7.2600	9.0000	+34.328%	327	982	-91.889%
2026-05-05	7.4000	7.4000	6.4800	6.7000	-13.325%	82	817	-89.104%
2026-05-04	8.2900	8.3600	7.7300	7.7300	-14.396%	46	830	-90.556%
2026-05-01	10.0000	10.0000	9.0300	9.0300	-11.902%	20	787	-91.916%
2026-04-30	9.6000	10.2500	9.5400	10.2500	+19.883%	16	787	-92.878%
2026-04-29	8.7800	8.8500	7.4000	8.5500	-8.065%	168	777	-91.462%
2026-04-28	10.5000	10.7000	9.3000	9.3000	-20.308%	32	725	-92.151%
2026-04-27	11.2200	11.7500	10.5000	11.6700	-2.669%	25	706	-93.745%
2026-04-24	12.7700	12.7700	11.7700	11.9900	-4.841%	23	705	-93.912%
2026-04-23	14.5000	14.5000	12.5400	12.6000	-23.124%	21	687	-94.206%
2026-04-22	17.4500	17.4500	16.0000	16.3900	+14.615%	10	694	-95.546%
2026-04-21	16.2000	16.4700	14.3000	14.3000	-4.667%	6	687	-94.895%
2026-04-20	12.7800	15.0000	12.0000	15.0000	-11.765%	68	687	-95.133%
2026-04-17	20.8500	20.8500	17.0000	17.0000	-13.265%	414	654	-95.706%
2026-04-16	18.8100	19.6000	18.4000	19.6000	+10.734%	6	300	-96.276%
2026-04-15	17.9000	18.9000	17.0000	17.7000	-6.596%	5	298	-95.876%
2026-04-14	25.7500	25.7500	18.6500	18.9500	-25.570%	149	297	-96.148%
2026-04-13	22.1500	25.8600	22.1500	25.4600	+14.017%	29	243	-97.133%
2026-04-10	23.7600	23.7600	22.3300	22.3300	+6.333%	4	233	-96.731%
2026-04-09	22.9800	22.9800	20.5700	21.0000	-11.055%	96	233	-96.524%
2026-04-08	25.1200	25.1200	23.6100	23.6100	-6.310%	8	142	-96.908%
2026-04-06	25.1400	26.7500	24.0500	25.2000	+17.318%	27	135	-97.103%
2026-04-02	19.8000	21.4800	19.8000	21.4800	+22.393%	36	116	-96.601%
2026-04-01	17.5500	17.5500	17.5500	17.5500	+13.961%	1	116	-95.840%
2026-03-31	15.0600	15.4000	15.0600	15.4000	+19.844%	2	115	-95.260%
2026-03-30	13.7300	13.7300	12.5500	12.8500	-21.646%	20	115	-94.319%
2026-03-27	16.8500	16.8500	16.4000	16.4000	-30.947%	3	110	-95.549%
2026-03-26	23.7500	23.7500	23.7500	23.7500	-1.860%	1	111	-96.926%
2026-03-25	24.3000	24.6800	24.2000	24.2000	-7.985%	41	111	-96.983%
2026-03-17	26.2400	26.3000	26.0000	26.3000	+19.545%	3	125	-97.224%
2026-03-16	22.0000	22.0000	22.0000	22.0000	-0.587%	1	126	-96.682%
2026-03-13	22.1300	22.1300	22.1300	22.1300	+2.930%	1	125	-96.701%
2026-03-11	22.9000	22.9000	21.5000	21.5000	+1.415%	6	126	-96.605%
2026-03-10	21.7500	21.7500	21.2000	21.2000	-4.072%	2	127	-96.557%
2026-03-09	22.1000	22.1000	22.1000	22.1000	-7.917%	1	127	-96.697%
2026-03-06	27.8900	28.3000	24.0000	24.0000	-9.091%	15	133	-96.958%
2026-03-05	28.5000	28.5000	24.3500	26.4000	-22.376%	23	122	-97.235%
2026-03-04	31.3500	34.0100	31.3500	34.0100	+28.340%	2	116	-97.854%
2026-03-03	24.3700	28.2000	23.0000	26.5000	+27.896%	19	116	-97.245%
2026-03-02	20.5900	20.7200	20.5900	20.7200	+20.816%	2	116	-96.477%
2026-02-27	17.4000	17.6000	16.6500	17.1500	-14.121%	35	115	-95.743%
2026-02-26	20.0700	20.0700	19.9700	19.9700	-3.759%	2	85	-96.345%
2026-02-23	20.7500	20.7500	20.7500	20.7500	+7.291%	5	84	-96.482%
2026-02-20	19.3400	19.3400	19.3400	19.3400	-9.837%	1	79	-96.225%
2026-02-18	21.8000	21.8000	21.4500	21.4500	+0.234%	3	78	-96.597%
2026-02-13	21.5000	21.7200	21.4000	21.4000	+4.594%	3	77	-96.589%
2026-02-12	24.6000	24.6000	20.0000	20.4600	-29.642%	8	77	-96.432%
2026-02-11	29.0800	29.0800	29.0800	29.0800	-18.200%	1	72	-97.490%
2026-02-09	35.5500	35.5500	35.5500	35.5500	+3.493%	1	71	-97.947%
2026-02-06	31.5000	34.3500	31.5000	34.3500	+14.500%	3	71	-97.875%
2026-02-05	30.0000	30.0000	30.0000	30.0000	-6.832%	1	71	-97.567%
2026-02-04	37.0000	37.0000	32.2000	32.2000	-12.973%	5	71	-97.733%
2026-02-02	36.0000	37.0000	35.6500	37.0000	-5.564%	4	72	-98.027%
2026-01-30	54.0000	54.0000	39.1800	39.1800	-16.921%	6	71	-98.137%
2026-01-28	47.1600	47.1600	47.1600	47.1600	+28.361%	1	70	-98.452%
2026-01-27	36.8000	36.8000	36.7400	36.7400	-14.796%	2	70	-98.013%
2026-01-23	44.2000	44.2000	43.1200	43.1200	+20.615%	2	69	-98.307%
2026-01-21	38.7500	39.7000	31.7600	35.7500	-22.283%	20	70	-97.958%
2026-01-20	43.4500	46.0000	43.4500	46.0000	-1.182%	4	66	-98.413%
2026-01-16	45.9300	46.5500	43.0000	46.5500	+33.000%	13	63	-98.432%
2026-01-15	31.1000	35.6500	31.1000	35.0000	+21.951%	11	63	-97.914%
2026-01-14	28.7000	28.7000	28.7000	28.7000	-2.215%	5	59	-97.456%
2026-01-13	31.2500	31.2500	29.3500	29.3500	-5.323%	23	64	-97.513%
2026-01-12	32.7000	32.7000	31.0000	31.0000	-6.907%	5	43	-97.645%
2026-01-09	29.9000	35.0000	29.9000	33.3000	+18.717%	7	47	-97.808%
2026-01-08	27.6500	28.0500	27.6500	28.0500	+13.196%	16	49	-97.398%
2026-01-07	30.0000	30.0000	24.7800	24.7800	-25.136%	10	46	-97.054%
2026-01-06	29.4400	33.1000	29.4400	33.1000	+14.138%	18	39	-97.795%
2026-01-05	23.4800	29.1000	23.4800	29.0000	+27.193%	9	37	-97.483%
2026-01-02	20.6000	22.8000	20.6000	22.8000	+15.326%	3	37	-96.798%
2025-12-30	20.5000	20.5000	19.7700	19.7700	+3.889%	4	36	-96.308%
2025-12-29	17.9500	19.5000	17.9500	19.0300	+7.211%	12	34	-96.164%
2025-12-26	20.5000	20.5000	17.7500	17.7500	-24.947%	5	23	-95.887%
2025-12-24	31.0000	31.0000	23.5000	23.6500	-11.523%	4	21	-96.913%
2025-12-23	26.7300	26.7300	26.7300	26.7300	+0.338%	2	21	-97.269%
2025-12-22	22.7300	27.9000	22.6800	26.6400	0.000%	34	22	-97.260%

.dark-mode .MJqCyl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MJqCyl{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260821C95ASTS Aug 21 2026 95.00 Call (ASTS260821C00095000)option OPRA

ASTS20260821C95
ASTS Aug 21 2026 95.00 Call (ASTS260821C00095000)
option OPRA