Dark

ASTS20260918C100
ASTS Sep 18 2026 100.00 Call (ASTS260918C00100000)
option OPRA

EOD

Aug 10, 2026

2.28-25.733%(-0.79)896

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.1000	3.5000	2.1100	2.2800	-25.733%	896	11,637	0.000%
2026-08-07	2.8200	3.2000	2.5000	3.0700	+22.800%	1,202	11,130	-25.733%
2026-08-06	2.3200	4.3900	2.3200	2.5000	-12.587%	489	10,761	-8.800%
2026-08-05	2.7400	3.3200	2.5600	2.8600	-18.286%	903	10,732	-20.280%
2026-08-04	3.0000	3.7200	2.6100	3.5000	+56.250%	2,100	10,585	-34.857%
2026-08-03	1.2500	2.4200	1.1600	2.2400	+43.590%	951	11,254	+1.786%
2026-07-31	1.5600	1.7800	1.3000	1.5600	+2.632%	655	11,399	+46.154%
2026-07-30	1.2200	1.5200	1.1500	1.5200	+58.333%	278	10,974	+50.000%
2026-07-29	1.4500	1.6500	0.9600	0.9600	-25.000%	272	10,942	+137.500%
2026-07-28	1.3300	1.5500	1.1000	1.2800	-22.424%	1,081	10,827	+78.125%
2026-07-27	1.7200	1.9900	1.3900	1.6500	+12.245%	2,036	9,935	+38.182%
2026-07-24	1.9700	1.9700	1.4000	1.4700	-26.866%	324	8,480	+55.102%
2026-07-23	2.4500	2.7700	1.8100	2.0100	-21.176%	229	8,507	+13.433%
2026-07-22	2.8500	3.0000	2.5000	2.5500	-12.969%	409	8,326	-10.588%
2026-07-21	2.1700	3.2000	2.1700	2.9300	+54.211%	377	7,992	-22.184%
2026-07-20	2.2200	2.2200	1.7600	1.9000	-12.844%	522	8,033	+20.000%
2026-07-17	1.7600	2.8400	1.7300	2.1800	+23.864%	791	7,766	+4.587%
2026-07-16	2.2200	2.6900	1.6000	1.7600	-52.304%	2,967	7,550	+29.545%
2026-07-15	4.4500	4.7000	3.3200	3.6900	-16.136%	357	6,690	-38.211%
2026-07-14	4.8500	5.3000	4.4000	4.4000	0.000%	308	6,656	-48.182%
2026-07-13	5.7500	5.7500	3.9700	4.4000	-27.273%	554	6,512	-48.182%
2026-07-10	6.6500	6.6500	5.7000	6.0500	-9.701%	337	6,514	-62.314%
2026-07-09	7.5000	7.5000	6.1000	6.7000	-6.944%	401	6,324	-65.970%
2026-07-08	7.3000	8.5000	6.8000	7.2000	0.000%	210	6,247	-68.333%
2026-07-07	9.2500	9.7000	7.2000	7.2000	-30.097%	295	6,260	-68.333%
2026-07-06	12.9500	12.9500	9.8000	10.3000	-18.254%	230	6,171	-77.864%
2026-07-02	13.3800	15.2500	11.1000	12.6000	-3.077%	747	6,091	-81.905%
2026-07-01	12.7800	16.0000	11.8000	13.0000	-9.408%	597	6,091	-82.462%
2026-06-30	12.3600	15.0000	12.0000	14.3500	+5.515%	321	6,191	-84.111%
2026-06-29	8.7500	13.6000	8.3000	13.6000	+102.985%	728	6,109	-83.235%
2026-06-26	4.8000	7.4500	4.8000	6.7000	+32.673%	742	5,967	-65.970%
2026-06-25	6.2000	6.2000	4.7500	5.0500	-19.200%	863	5,963	-54.851%
2026-06-24	7.5500	8.0000	5.7600	6.2500	-21.581%	3,518	5,684	-63.520%
2026-06-23	7.6000	9.9300	7.6000	7.9700	-0.994%	232	2,417	-71.393%
2026-06-22	10.5000	10.6000	7.7500	8.0500	-27.412%	423	2,371	-71.677%
2026-06-18	13.8200	13.8200	9.8100	11.0900	-21.625%	714	2,068	-79.441%
2026-06-17	13.5000	16.0000	12.9500	14.1500	+9.946%	419	2,068	-83.887%
2026-06-16	16.4200	17.0000	12.6500	12.8700	-18.699%	310	2,138	-82.284%
2026-06-15	15.6000	17.0500	13.8000	15.8300	+13.152%	578	2,031	-85.597%
2026-06-12	22.8000	22.8000	13.8500	13.9900	-39.516%	775	1,997	-83.703%
2026-06-11	18.4800	23.3000	18.2000	23.1300	+38.007%	170	1,594	-90.143%
2026-06-10	17.4400	19.7600	16.7200	16.7600	-5.311%	334	1,522	-86.396%
2026-06-09	22.0000	24.6000	16.1000	17.7000	-8.290%	448	1,444	-87.119%
2026-06-08	21.0500	21.4600	18.6100	19.3000	-8.444%	94	1,358	-88.187%
2026-06-05	28.5000	28.5000	19.5000	21.0800	-32.436%	368	1,331	-89.184%
2026-06-04	27.7000	31.8500	27.7000	31.2000	+1.397%	41	1,287	-92.692%
2026-06-03	35.0100	35.0100	29.6900	30.7700	-17.727%	24	1,299	-92.590%
2026-06-02	32.8000	37.5000	32.8000	37.4000	+27.863%	62	1,290	-93.904%
2026-06-01	31.8200	32.0600	26.3000	29.2500	-10.000%	572	1,309	-92.205%
2026-05-29	31.9500	36.1000	30.1000	32.5000	-33.795%	156	1,281	-92.985%
2026-05-28	44.0100	49.2000	41.0000	49.0900	+5.185%	51	1,270	-95.355%
2026-05-27	41.5900	46.7800	38.2500	46.6700	+22.816%	135	1,308	-95.115%
2026-05-26	33.5000	44.5000	33.5000	38.0000	+33.333%	394	1,359	-94.000%
2026-05-22	24.5000	30.0000	24.2500	28.5000	+25.939%	401	1,665	-92.000%
2026-05-21	20.2000	23.8000	19.2500	22.6300	+11.313%	202	1,680	-89.925%
2026-05-20	19.1000	21.3000	18.2000	20.3300	+7.282%	195	1,680	-88.785%
2026-05-19	17.7000	20.7000	14.3500	18.9500	+2.710%	400	1,680	-87.968%
2026-05-18	17.7500	19.5000	16.0000	18.4500	+11.818%	286	1,680	-87.642%
2026-05-15	13.2200	17.4500	13.1000	16.5000	+5.701%	194	1,680	-86.182%
2026-05-14	12.7000	16.3000	12.0000	15.6100	+32.851%	223	1,623	-85.394%
2026-05-13	11.5500	12.7500	10.8500	11.7500	+4.259%	160	1,480	-80.596%
2026-05-12	12.0000	14.9200	9.5500	11.2700	-34.667%	451	1,480	-79.769%
2026-05-11	13.6300	18.5000	13.5700	17.2500	+36.905%	467	1,480	-86.783%
2026-05-08	8.8000	12.6000	8.7000	12.6000	+58.491%	200	1,267	-81.905%
2026-05-07	9.8500	10.3200	7.8500	7.9500	-17.188%	820	1,164	-71.321%
2026-05-06	8.4000	10.0500	8.4000	9.6000	+36.170%	302	1,710	-76.250%
2026-05-05	8.0000	8.5000	6.9000	7.0500	-16.071%	133	1,485	-67.660%
2026-05-04	9.1500	9.2500	8.2000	8.4000	-11.579%	113	1,468	-72.857%
2026-05-01	10.0000	10.2000	9.5000	9.5000	-9.610%	60	1,355	-76.000%
2026-04-30	10.0900	11.1000	9.5500	10.5100	+14.863%	441	1,355	-78.306%
2026-04-29	9.8000	9.8000	8.5000	9.1500	-6.918%	192	948	-75.082%
2026-04-28	12.0000	12.0500	9.8300	9.8300	-21.171%	174	910	-76.806%
2026-04-27	12.2000	12.7300	11.3800	12.4700	+2.213%	335	971	-81.716%
2026-04-24	13.5000	13.5000	12.0000	12.2000	-6.870%	102	1,047	-81.311%
2026-04-23	15.0000	15.6000	13.0000	13.1000	-21.557%	135	1,001	-82.595%
2026-04-22	18.0000	18.2000	15.9000	16.7000	+13.760%	73	949	-86.347%
2026-04-21	16.2000	17.4000	14.4000	14.6800	-6.794%	84	904	-84.469%
2026-04-20	12.1000	15.7500	12.1000	15.7500	-9.483%	287	904	-85.524%
2026-04-17	19.0000	19.4500	17.2500	17.4000	-14.370%	70	820	-86.897%
2026-04-16	19.5200	20.6000	19.0000	20.3200	+8.316%	220	779	-88.780%
2026-04-15	18.2500	18.8000	17.0400	18.7600	-3.795%	68	589	-87.846%
2026-04-14	26.0000	26.0000	19.2000	19.5000	-23.529%	63	566	-88.308%
2026-04-13	23.3600	26.5000	23.3600	25.5000	+8.742%	61	535	-91.059%
2026-04-10	23.8000	24.8600	21.8000	23.4500	+11.032%	32	508	-90.277%
2026-04-09	25.0000	25.0000	20.8000	21.1200	-14.111%	81	490	-89.205%
2026-04-08	28.0000	28.0000	23.9000	24.5900	+3.799%	95	555	-90.728%
2026-04-07	23.4900	23.7000	23.4900	23.6900	-3.972%	21	481	-90.376%
2026-04-06	26.4500	26.4500	24.0000	24.6700	+18.606%	12	476	-90.758%
2026-04-02	20.8600	22.4500	20.3000	20.8000	+20.580%	14	492	-89.038%
2026-04-01	19.2500	19.4000	17.2500	17.2500	-0.691%	15	492	-86.783%
2026-03-31	15.2800	17.3700	14.0400	17.3700	+42.377%	18	479	-86.874%
2026-03-30	15.2000	15.2000	12.2000	12.2000	-22.882%	10	462	-81.311%
2026-03-27	18.5000	18.5000	15.8200	15.8200	-24.667%	33	457	-85.588%
2026-03-26	24.4500	24.4500	21.0000	21.0000	-16.501%	24	435	-89.143%
2026-03-25	24.5000	26.6200	24.2000	25.1500	+26.700%	14	426	-90.934%
2026-03-24	19.9300	19.9300	19.8500	19.8500	-4.337%	4	420	-88.514%
2026-03-23	21.0000	21.0000	20.6500	20.7500	+2.927%	5	418	-89.012%
2026-03-20	25.4000	25.4000	20.1600	20.1600	-18.710%	17	415	-88.690%
2026-03-19	22.7000	24.9000	22.7000	24.8000	+9.347%	25	412	-90.806%
2026-03-18	25.3700	25.3700	22.6800	22.6800	-11.233%	9	400	-89.947%
2026-03-17	23.1000	25.7200	23.1000	25.5500	+17.851%	21	399	-91.076%
2026-03-16	20.9500	21.6800	20.9500	21.6800	+4.231%	4	406	-89.483%
2026-03-13	22.0000	22.0000	20.8000	20.8000	-6.601%	5	402	-89.038%
2026-03-12	20.0000	22.2800	20.0000	22.2700	-3.174%	43	405	-89.762%
2026-03-11	22.0000	23.6500	22.0000	23.0000	+4.545%	23	392	-90.087%
2026-03-10	22.0000	22.0000	22.0000	22.0000	-3.297%	3	390	-89.636%
2026-03-09	23.2400	23.2400	22.7500	22.7500	-2.778%	4	387	-89.978%
2026-03-06	29.9200	29.9200	23.4000	23.4000	-7.216%	4	385	-90.256%
2026-03-05	29.9500	29.9500	25.1100	25.2200	-25.998%	29	386	-90.960%
2026-03-04	31.7000	34.0800	31.0000	34.0800	+20.594%	13	357	-93.310%
2026-03-03	23.4600	28.2600	23.4600	28.2600	+36.985%	4	368	-91.932%
2026-03-02	20.7300	20.7300	20.6300	20.6300	+13.476%	2	369	-88.948%
2026-02-27	19.2600	19.2600	18.1800	18.1800	-20.438%	2	367	-87.459%
2026-02-26	19.1100	22.8500	19.1100	22.8500	+7.834%	5	365	-90.022%
2026-02-25	21.1900	21.1900	21.1900	21.1900	+2.367%	1	366	-89.240%
2026-02-23	20.7000	20.7000	20.7000	20.7000	+11.892%	2	366	-88.986%
2026-02-20	20.3600	21.1000	18.5000	18.5000	-15.909%	282	364	-87.676%
2026-02-19	20.4200	22.0000	20.4200	22.0000	+2.564%	33	130	-89.636%
2026-02-18	22.5000	22.5000	21.4500	21.4500	+5.405%	30	97	-89.371%
2026-02-17	19.0000	20.3500	19.0000	20.3500	-7.205%	3	87	-88.796%
2026-02-13	21.1500	21.9300	21.0000	21.9300	+2.285%	25	94	-89.603%
2026-02-12	23.0000	24.0600	21.4400	21.4400	-30.839%	17	94	-89.366%
2026-02-11	31.0000	31.0000	31.0000	31.0000	-13.889%	1	91	-92.645%
2026-02-06	28.5000	36.0000	28.5000	36.0000	+20.000%	7	91	-93.667%
2026-02-05	32.7500	32.7500	28.0000	30.0000	-6.044%	14	87	-92.400%
2026-02-04	38.7500	38.7500	31.9300	31.9300	-24.336%	5	78	-92.859%
2026-02-03	42.2000	42.2000	42.2000	42.2000	+17.877%	1	76	-94.597%
2026-02-02	38.5000	38.5000	35.8000	35.8000	-20.954%	22	77	-93.631%
2026-01-29	45.5000	45.5000	45.2900	45.2900	-0.462%	2	55	-94.966%
2026-01-28	39.4500	45.5000	39.4500	45.5000	+27.451%	4	55	-94.989%
2026-01-26	35.7000	35.7000	35.7000	35.7000	-18.864%	1	55	-93.613%
2026-01-23	44.0000	44.0000	44.0000	44.0000	-3.720%	1	55	-94.818%
2026-01-22	40.0500	45.7000	39.9000	45.7000	+20.899%	5	55	-95.011%
2026-01-21	41.1200	41.1200	32.2500	37.8000	-18.093%	41	55	-93.968%
2026-01-16	45.3100	46.5000	43.4800	46.1500	+31.857%	13	44	-95.060%
2026-01-15	31.4500	35.4000	31.4500	35.0000	+21.443%	23	44	-93.486%
2026-01-14	29.0000	29.0000	28.8200	28.8200	-0.277%	9	31	-92.089%
2026-01-13	31.6000	31.6000	28.9000	28.9000	-11.104%	12	27	-92.111%
2026-01-12	32.3000	32.5100	31.5000	32.5100	-6.446%	7	25	-92.987%
2026-01-09	35.2000	35.6200	34.7500	34.7500	+15.833%	8	24	-93.439%
2026-01-08	30.0000	30.0000	30.0000	30.0000	+14.460%	1	18	-92.400%
2026-01-07	26.7000	26.7000	26.2100	26.2100	-19.055%	8	18	-91.301%
2026-01-06	29.9100	33.2500	29.9100	32.3800	+21.501%	13	13	-92.959%
2026-01-05	24.8200	26.6500	24.8200	26.6500	0.000%	3	3	-91.445%

.dark-mode .MzyPq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MzyPq6{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C100ASTS Sep 18 2026 100.00 Call (ASTS260918C00100000)option OPRA

ASTS20260918C100
ASTS Sep 18 2026 100.00 Call (ASTS260918C00100000)
option OPRA