Dark

ASTS20260918C105
ASTS Sep 18 2026 105.00 Call (ASTS260918C00105000)
option OPRA

EOD

Aug 10, 2026

1.83-21.459%(-0.50)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.6500	2.6500	1.8300	1.8300	-21.459%	106	1,295	0.000%
2026-08-07	2.2900	2.5100	2.2500	2.3300	+5.909%	79	1,291	-21.459%
2026-08-06	2.8000	3.6900	2.1500	2.2000	-8.714%	761	1,234	-16.818%
2026-08-05	2.2900	2.8500	2.2900	2.4100	-19.667%	126	1,294	-24.066%
2026-08-04	2.6600	3.1000	2.4500	3.0000	+66.667%	84	1,248	-39.000%
2026-08-03	1.0000	1.9900	1.0000	1.8000	+41.732%	186	1,239	+1.667%
2026-07-31	1.4300	1.4600	1.0600	1.2700	+10.435%	317	1,223	+44.094%
2026-07-30	0.9900	1.2000	0.9900	1.1500	+36.905%	84	980	+59.130%
2026-07-29	1.3800	1.3800	0.8400	0.8400	-24.324%	53	929	+117.857%
2026-07-28	0.9200	1.2100	0.9200	1.1100	-11.905%	58	928	+64.865%
2026-07-27	1.3700	1.3700	1.1700	1.2600	+4.132%	34	969	+45.238%
2026-07-24	1.4400	1.4400	1.2100	1.2100	-30.058%	22	966	+51.240%
2026-07-23	1.6100	1.7500	1.6100	1.7300	-22.072%	11	970	+5.780%
2026-07-22	2.1800	2.4300	2.1800	2.2200	-9.388%	31	976	-17.568%
2026-07-21	1.8500	2.7100	1.8500	2.4500	+56.051%	138	976	-25.306%
2026-07-20	1.7100	1.8000	1.5700	1.5700	-16.489%	9	940	+16.561%
2026-07-17	1.9700	2.3900	1.7300	1.8800	+24.503%	157	942	-2.660%
2026-07-16	1.9100	2.1000	1.3500	1.5100	-55.848%	141	852	+21.192%
2026-07-15	3.2600	3.4500	2.8300	3.4200	-11.169%	93	791	-46.491%
2026-07-14	4.4000	4.4000	3.8500	3.8500	+10.315%	22	725	-52.468%
2026-07-13	4.5500	4.6000	3.4000	3.4900	-32.625%	32	725	-47.564%
2026-07-10	5.2800	5.3500	5.0500	5.1800	-15.772%	19	728	-64.672%
2026-07-09	5.8000	6.2600	5.5000	6.1500	-5.385%	24	724	-70.244%
2026-07-08	6.8500	6.9000	6.1000	6.5000	0.000%	92	744	-71.846%
2026-07-07	8.0000	8.0000	6.4000	6.5000	-27.778%	90	717	-71.846%
2026-07-06	10.0000	10.9500	9.0000	9.0000	-18.182%	9	764	-79.667%
2026-07-02	11.9500	12.0500	10.2000	11.0000	-3.509%	33	743	-83.364%
2026-07-01	12.0000	13.7700	11.4000	11.4000	-8.654%	13	743	-83.947%
2026-06-30	12.5700	13.4700	11.3800	12.4800	+4.000%	61	735	-85.337%
2026-06-29	7.5000	12.0000	7.5000	12.0000	+99.005%	119	702	-84.750%
2026-06-26	4.9000	6.5000	4.9000	6.0300	+35.506%	159	706	-69.652%
2026-06-25	5.5900	5.5900	4.4000	4.4500	-18.944%	115	691	-58.876%
2026-06-24	7.0000	7.0000	5.1500	5.4900	-22.238%	72	691	-66.667%
2026-06-23	7.0000	8.6500	6.8000	7.0600	-2.621%	97	692	-74.079%
2026-06-22	8.7500	8.7500	7.0900	7.2500	-20.591%	59	636	-74.759%
2026-06-18	11.0000	11.0000	8.9000	9.1300	-30.833%	205	526	-79.956%
2026-06-17	12.5000	14.4300	12.2300	13.2000	+14.187%	131	526	-86.136%
2026-06-16	11.9800	12.1000	11.5600	11.5600	-25.178%	36	468	-84.170%
2026-06-15	13.4000	15.4500	12.7000	15.4500	+19.305%	18	465	-88.155%
2026-06-12	20.5500	20.5500	12.9000	12.9500	-39.259%	115	477	-85.869%
2026-06-11	16.3500	21.3200	16.3500	21.3200	+35.365%	10	394	-91.417%
2026-06-10	16.3200	16.3200	15.4500	15.7500	-5.405%	7	393	-88.381%
2026-06-09	22.1400	22.1400	14.8800	16.6500	-5.398%	9	390	-89.009%
2026-06-08	19.9000	19.9000	17.5000	17.6000	-8.094%	180	386	-89.602%
2026-06-05	23.4500	23.4500	18.8000	19.1500	-34.664%	16	550	-90.444%
2026-06-04	26.4600	29.3100	26.4500	29.3100	+2.304%	92	548	-93.756%
2026-06-03	33.1000	33.1000	28.5000	28.6500	-20.813%	18	550	-93.613%
2026-06-02	31.3900	36.3300	31.3900	36.1800	+26.239%	56	539	-94.942%
2026-06-01	30.7100	30.7100	24.7000	28.6600	-11.815%	181	568	-93.615%
2026-05-29	32.1900	33.9300	27.9600	32.5000	-29.225%	177	517	-94.369%
2026-05-28	43.1500	46.0500	38.2200	45.9200	+4.080%	350	559	-96.015%
2026-05-27	36.7500	44.5500	36.7500	44.1200	+20.811%	128	744	-95.852%
2026-05-26	31.0500	41.6800	31.0500	36.5200	+37.036%	103	681	-94.989%
2026-05-22	24.0500	28.1800	23.2000	26.6500	+31.931%	95	737	-93.133%
2026-05-21	19.5800	21.5000	17.0000	20.2000	+6.484%	34	720	-90.941%
2026-05-20	17.5200	19.7000	17.5200	18.9700	+5.682%	10	720	-90.353%
2026-05-19	15.3300	19.0000	13.2500	17.9500	+3.757%	79	584	-89.805%
2026-05-18	18.0300	18.0300	15.4000	17.3000	+13.072%	137	584	-89.422%
2026-05-15	12.1800	15.3000	12.1000	15.3000	+3.169%	9	584	-88.039%
2026-05-14	12.2000	14.8300	12.2000	14.8300	+32.529%	19	581	-87.660%
2026-05-13	10.1800	11.6500	10.1800	11.1900	+7.907%	9	532	-83.646%
2026-05-12	14.0000	14.0000	8.7600	10.3700	-34.409%	110	532	-82.353%
2026-05-11	12.0500	16.9200	12.0500	15.8100	+49.433%	64	532	-88.425%
2026-05-08	8.3200	10.5800	8.3200	10.5800	+42.013%	49	505	-82.703%
2026-05-07	10.0000	10.0000	7.4500	7.4500	-15.051%	122	470	-75.436%
2026-05-06	8.5400	8.9000	8.5400	8.7700	+33.893%	16	510	-79.133%
2026-05-05	6.6000	6.6100	6.3100	6.5500	-18.125%	5	509	-72.061%
2026-05-04	8.0000	8.0000	8.0000	8.0000	-8.571%	1	506	-77.125%
2026-05-01	8.5900	9.0900	8.5900	8.7500	-11.616%	6	500	-79.086%
2026-04-30	9.1600	10.0000	9.1600	9.9000	+25.635%	4	500	-81.515%
2026-04-29	8.1800	8.1800	7.8800	7.8800	-14.811%	6	498	-76.777%
2026-04-28	10.0000	10.0000	9.2500	9.2500	-18.931%	10	497	-80.216%
2026-04-27	11.4000	11.4100	11.4000	11.4100	-3.141%	10	491	-83.961%
2026-04-24	11.4000	11.7800	11.0700	11.7800	-0.338%	5	491	-84.465%
2026-04-23	13.5200	13.5200	11.8200	11.8200	-12.315%	7	490	-84.518%
2026-04-21	14.6000	14.6000	13.4800	13.4800	-5.800%	9	496	-86.424%
2026-04-20	13.0000	14.4500	12.9700	14.3100	-9.716%	15	494	-87.212%
2026-04-17	17.5500	17.5500	15.8500	15.8500	-13.388%	102	484	-88.454%
2026-04-16	18.7000	18.7000	18.0000	18.3000	+5.476%	7	384	-90.000%
2026-04-15	16.7200	17.3500	16.7200	17.3500	-24.236%	111	379	-89.452%
2026-04-09	22.9000	22.9000	22.9000	22.9000	+3.620%	1	284	-92.009%
2026-04-07	21.4000	22.1000	20.9500	22.1000	-3.493%	7	285	-91.719%
2026-04-06	24.2000	24.2000	22.9000	22.9000	+46.795%	4	281	-92.009%
2026-03-31	13.3800	15.6000	13.3800	15.6000	+33.333%	6	282	-88.269%
2026-03-30	12.9300	12.9300	11.7000	11.7000	-21.212%	4	276	-84.359%
2026-03-27	17.4500	18.4500	14.8500	14.8500	-33.258%	270	273	-87.677%
2026-03-26	22.2500	22.2500	22.2500	22.2500	+14.337%	3	44	-91.775%
2026-03-24	18.5800	19.4600	18.2500	19.4600	-4.514%	8	42	-90.596%
2026-03-11	20.3500	20.3800	20.3500	20.3800	-11.391%	3	36	-91.021%
2026-03-10	23.0000	23.0000	23.0000	23.0000	-17.563%	1	38	-92.043%
2026-03-05	27.9000	27.9000	27.9000	27.9000	-12.813%	1	38	-93.441%
2026-03-04	30.0400	32.2600	28.7000	32.0000	+26.733%	36	39	-94.281%
2026-03-03	25.1300	25.2500	25.1300	25.2500	+23.775%	2	38	-92.752%
2026-02-19	20.4000	20.4000	20.4000	20.4000	+5.155%	2	37	-91.029%
2026-02-17	18.5000	19.4000	18.5000	19.4000	-7.619%	2	37	-90.567%
2026-02-12	22.8300	22.8300	21.0000	21.0000	-30.000%	8	37	-91.286%
2026-02-11	30.0000	30.0000	30.0000	30.0000	-2.121%	1	37	-93.900%
2026-02-10	30.6500	30.6500	30.6500	30.6500	-13.148%	1	36	-94.029%
2026-02-09	35.2900	35.2900	35.2900	35.2900	+22.748%	1	35	-94.814%
2026-02-06	28.7500	28.7500	28.7500	28.7500	0.000%	1	34	-93.635%
2026-02-05	28.2000	28.7500	28.2000	28.7500	-28.483%	4	33	-93.635%
2026-02-03	37.0000	40.2000	37.0000	40.2000	+18.235%	2	32	-95.448%
2026-02-02	34.0000	34.0000	34.0000	34.0000	-22.902%	1	32	-94.618%
2026-01-28	40.9500	44.1000	40.8900	44.1000	+1.379%	3	32	-95.850%
2026-01-23	43.5000	43.5000	43.5000	43.5000	+3.695%	1	35	-95.793%
2026-01-22	40.0500	44.1300	40.0500	41.9500	+23.382%	27	35	-95.638%
2026-01-21	34.2000	34.5800	32.2000	34.0000	-18.738%	31	38	-94.618%
2026-01-20	41.8400	41.8400	41.8400	41.8400	-5.956%	1	9	-95.626%
2026-01-16	40.0700	45.3200	40.0700	44.4900	+34.087%	17	23	-95.887%
2026-01-15	31.3400	34.0500	31.3400	33.1800	-2.066%	9	23	-94.485%
2026-01-09	33.0600	33.8800	33.0600	33.8800	+37.724%	6	18	-94.599%
2026-01-07	24.6000	24.6000	24.6000	24.6000	-20.259%	3	14	-92.561%
2026-01-06	29.7000	30.8500	29.1200	30.8500	+14.812%	5	14	-94.068%
2026-01-05	26.5200	26.8700	26.5200	26.8700	0.000%	10	10	-93.189%

.dark-mode .qRdkxJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRdkxJ{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C105ASTS Sep 18 2026 105.00 Call (ASTS260918C00105000)option OPRA

ASTS20260918C105
ASTS Sep 18 2026 105.00 Call (ASTS260918C00105000)
option OPRA