Dark

ASTS20260918C110
ASTS Sep 18 2026 110.00 Call (ASTS260918C00110000)
option OPRA

EOD

Aug 10, 2026

1.52-20.000%(-0.38)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.8800	1.8800	1.4800	1.5200	-20.000%	101	3,473	0.000%
2026-08-07	2.0000	2.2200	1.8500	1.9000	0.000%	277	3,431	-20.000%
2026-08-06	1.9900	3.1300	1.9000	1.9000	-5.000%	138	3,433	-20.000%
2026-08-05	2.0600	2.3400	1.9000	2.0000	-20.635%	136	3,423	-24.000%
2026-08-04	2.5000	2.6500	2.0800	2.5200	+60.510%	384	3,400	-39.683%
2026-08-03	1.0000	1.6500	1.0000	1.5700	+49.524%	74	3,279	-3.185%
2026-07-31	0.9700	1.0500	0.9000	1.0500	+1.942%	60	3,254	+44.762%
2026-07-30	0.7900	1.0300	0.7900	1.0300	+58.462%	22	3,238	+47.573%
2026-07-29	1.0800	1.0800	0.6500	0.6500	-28.571%	358	3,226	+133.846%
2026-07-28	0.7100	1.0900	0.7100	0.9100	-14.953%	21	3,474	+67.033%
2026-07-27	1.1500	1.2100	1.0000	1.0700	+3.883%	80	3,476	+42.056%
2026-07-24	1.4900	1.4900	1.0100	1.0300	-26.950%	64	3,463	+47.573%
2026-07-23	1.6500	1.9600	1.4100	1.4100	-23.370%	62	3,439	+7.801%
2026-07-22	2.0000	2.1000	1.8400	1.8400	-9.804%	20	3,448	-17.391%
2026-07-21	1.4500	2.3800	1.4500	2.0400	+55.725%	29	3,454	-25.490%
2026-07-20	1.4200	1.5200	1.3000	1.3100	-18.125%	40	3,445	+16.031%
2026-07-17	1.3200	2.1000	1.2900	1.6000	+22.137%	172	3,446	-5.000%
2026-07-16	2.2200	2.2200	1.1700	1.3100	-54.671%	500	3,426	+16.031%
2026-07-15	3.2000	3.2000	2.4800	2.8900	-11.077%	86	3,726	-47.405%
2026-07-14	3.5100	3.9000	3.2500	3.2500	+1.562%	80	3,675	-53.231%
2026-07-13	3.9000	3.9000	3.0000	3.2000	-29.670%	74	3,611	-52.500%
2026-07-10	4.5000	4.7000	4.5000	4.5500	-14.953%	26	3,622	-66.593%
2026-07-09	5.6100	5.6100	4.7500	5.3500	-6.957%	202	3,631	-71.589%
2026-07-08	6.5300	6.5300	5.5000	5.7500	+2.679%	76	3,472	-73.565%
2026-07-07	7.0000	7.3000	5.6000	5.6000	-30.000%	180	3,420	-72.857%
2026-07-06	9.7700	9.7700	7.8500	8.0000	-10.615%	32	3,287	-81.000%
2026-07-02	11.2000	11.8300	8.7500	8.9500	-16.355%	1,000	3,864	-83.017%
2026-07-01	10.8000	12.9000	9.5000	10.7000	-7.759%	210	3,864	-85.794%
2026-06-30	9.7500	12.1500	9.7500	11.6000	+5.455%	108	3,959	-86.897%
2026-06-29	7.3000	11.0000	6.7500	11.0000	+106.379%	567	3,978	-86.182%
2026-06-26	4.9500	5.8000	4.9500	5.3300	+36.667%	84	4,127	-71.482%
2026-06-25	4.0500	4.3000	3.8000	3.9000	-18.750%	74	4,121	-61.026%
2026-06-24	5.7400	5.7400	4.6000	4.8000	-26.154%	2,738	4,140	-68.333%
2026-06-23	6.2000	8.0000	6.1000	6.5000	+0.309%	90	3,432	-76.615%
2026-06-22	7.7800	7.7800	6.1500	6.4800	-25.943%	161	3,414	-76.543%
2026-06-18	10.8000	10.8000	7.9700	8.7500	-29.435%	139	3,374	-82.629%
2026-06-17	11.9100	13.0500	10.9500	12.4000	+16.432%	23	3,374	-87.742%
2026-06-16	12.6000	14.0300	10.4500	10.6500	-19.925%	90	3,378	-85.728%
2026-06-15	12.9000	14.2700	11.6000	13.3000	+13.675%	145	3,393	-88.571%
2026-06-12	19.5000	19.5000	11.6500	11.7000	-41.206%	584	3,449	-87.009%
2026-06-11	16.7500	20.1500	16.2700	19.9000	+41.637%	36	2,946	-92.362%
2026-06-10	16.0000	17.0000	14.0500	14.0500	-5.894%	205	2,935	-89.181%
2026-06-09	19.4000	20.8000	13.6000	14.9300	-8.123%	110	2,766	-89.819%
2026-06-08	18.5000	18.5000	16.2200	16.2500	-10.271%	94	2,793	-90.646%
2026-06-05	22.7000	22.7000	17.0000	18.1100	-33.590%	179	2,777	-91.607%
2026-06-04	24.4100	28.6800	23.1000	27.2700	+1.000%	37	2,818	-94.426%
2026-06-03	31.0000	31.0000	25.9000	27.0000	-19.040%	85	2,814	-94.370%
2026-06-02	29.5000	34.2000	29.5000	33.3500	+30.836%	114	2,836	-95.442%
2026-06-01	27.1300	27.1500	22.6500	25.4900	-17.668%	624	2,892	-94.037%
2026-05-29	28.7500	32.6000	26.5000	30.9600	-28.664%	307	2,750	-95.090%
2026-05-28	40.4500	43.4000	35.7500	43.4000	+4.578%	41	2,698	-96.498%
2026-05-27	35.2000	42.0000	33.5500	41.5000	+21.701%	150	2,717	-96.337%
2026-05-26	28.4500	39.7500	28.4500	34.1000	+36.948%	505	2,805	-95.543%
2026-05-22	21.0000	26.3000	20.8500	24.9000	+28.021%	761	3,290	-93.896%
2026-05-21	16.7000	20.6500	16.3000	19.4500	+16.817%	3,386	567	-92.185%
2026-05-20	15.8300	18.2000	15.8300	16.6500	-1.246%	159	567	-90.871%
2026-05-19	14.0000	17.2500	12.2300	16.8600	+7.663%	227	699	-90.985%
2026-05-18	16.3000	17.0000	13.6800	15.6600	+39.200%	174	699	-90.294%
2026-05-15	12.0000	12.0500	11.2500	11.2500	-14.708%	32	699	-86.489%
2026-05-14	11.0000	13.7800	10.1000	13.1900	+30.723%	269	686	-88.476%
2026-05-13	10.0000	10.4500	10.0000	10.0900	+9.674%	21	584	-84.936%
2026-05-12	12.1000	12.1000	8.1500	9.2000	-38.667%	263	584	-83.478%
2026-05-11	11.8500	15.9200	11.5500	15.0000	+45.631%	151	584	-89.867%
2026-05-08	7.6500	10.6000	7.6500	10.3000	+47.143%	116	703	-85.243%
2026-05-07	9.1600	9.1600	6.9500	7.0000	-11.280%	5	605	-78.286%
2026-05-06	8.1500	8.1500	7.8900	7.8900	+33.277%	6	601	-80.735%
2026-05-05	6.1500	6.1800	5.6300	5.9200	-14.203%	17	605	-74.324%
2026-05-04	6.9000	7.0300	6.9000	6.9000	-11.765%	103	592	-77.971%
2026-05-01	7.8000	8.1700	7.8000	7.8200	-12.626%	61	440	-80.563%
2026-04-30	8.3500	8.9900	8.3500	8.9500	+17.147%	146	440	-83.017%
2026-04-29	8.0000	8.0000	7.0000	7.6400	-11.266%	81	407	-80.105%
2026-04-28	9.7500	10.0000	8.3800	8.6100	-11.420%	60	370	-82.346%
2026-04-27	9.7200	9.7200	9.7200	9.7200	-7.429%	1	318	-84.362%
2026-04-24	11.1200	11.1200	10.3000	10.5000	-4.545%	55	317	-85.524%
2026-04-23	13.1200	13.1200	10.8300	11.0000	-20.290%	15	318	-86.182%
2026-04-22	15.0500	15.1000	13.5000	13.8000	+9.524%	30	315	-88.986%
2026-04-21	13.2900	13.4500	12.5000	12.6000	-7.216%	7	311	-87.937%
2026-04-20	10.5300	13.5800	10.5300	13.5800	-8.981%	86	311	-88.807%
2026-04-17	15.5000	15.5000	14.9200	14.9200	-15.227%	8	274	-89.812%
2026-04-16	16.4200	17.6000	16.4200	17.6000	+10.692%	14	274	-91.364%
2026-04-15	15.8800	15.9000	14.5000	15.9000	-7.289%	3	262	-90.440%
2026-04-14	23.0000	23.0000	16.6700	17.1500	-23.947%	32	260	-91.137%
2026-04-13	19.2500	22.5500	19.2500	22.5500	+18.373%	5	258	-93.259%
2026-04-10	19.3000	19.3000	19.0500	19.0500	-16.447%	2	256	-92.021%
2026-04-08	22.8000	22.8000	22.8000	22.8000	+10.949%	1	254	-93.333%
2026-04-07	21.0000	21.0000	20.5500	20.5500	-6.591%	7	254	-92.603%
2026-04-06	22.0000	22.0000	22.0000	22.0000	+51.515%	2	259	-93.091%
2026-03-31	13.4200	14.5200	13.4200	14.5200	+32.000%	4	259	-89.532%
2026-03-30	12.0000	12.0200	11.0000	11.0000	-20.058%	11	258	-86.182%
2026-03-27	16.8100	16.9500	13.7600	13.7600	-21.146%	60	257	-88.953%
2026-03-26	20.9900	20.9900	17.4500	17.4500	-22.444%	6	288	-91.289%
2026-03-25	22.5000	22.5000	22.5000	22.5000	+34.168%	2	291	-93.244%
2026-03-24	16.7700	16.7700	16.7700	16.7700	-11.737%	2	293	-90.936%
2026-03-20	19.3000	19.3000	19.0000	19.0000	-9.091%	10	293	-92.000%
2026-03-19	20.6700	20.9000	20.4000	20.9000	+7.179%	11	293	-92.727%
2026-03-18	21.2100	21.2100	19.5000	19.5000	-11.364%	9	287	-92.205%
2026-03-17	21.0500	22.2800	21.0500	22.0000	+22.222%	17	286	-93.091%
2026-03-13	20.4700	20.4700	18.0000	18.0000	-5.313%	4	279	-91.556%
2026-03-12	19.0100	19.0100	19.0100	19.0100	+1.279%	1	278	-92.004%
2026-03-11	21.5000	21.5000	18.7700	18.7700	-20.026%	2	278	-91.902%
2026-03-06	24.0000	24.0000	23.4700	23.4700	+6.925%	2	278	-93.524%
2026-03-05	25.5000	25.5000	21.9500	21.9500	-23.519%	2	279	-93.075%
2026-03-04	26.5000	28.8900	26.2000	28.7000	+65.323%	22	280	-94.704%
2026-03-02	17.3600	17.3600	17.3600	17.3600	+16.120%	1	273	-91.244%
2026-02-27	15.5000	15.5000	14.9500	14.9500	-20.436%	2	273	-89.833%
2026-02-26	17.0000	19.6000	17.0000	18.7900	-0.582%	3	272	-91.911%
2026-02-24	17.0000	18.9000	17.0000	18.9000	-1.047%	7	272	-91.958%
2026-02-23	15.5000	19.1000	15.5000	19.1000	+9.143%	202	271	-92.042%
2026-02-19	17.5000	17.5000	17.5000	17.5000	-7.014%	1	71	-91.314%
2026-02-18	19.4500	19.4500	18.8200	18.8200	-0.686%	14	71	-91.923%
2026-02-17	18.0300	18.9500	18.0300	18.9500	+2.989%	9	75	-91.979%
2026-02-13	20.3000	20.3000	18.0500	18.4000	-5.979%	5	70	-91.739%
2026-02-12	21.9500	21.9500	19.5700	19.5700	-26.704%	26	70	-92.233%
2026-02-10	26.7000	26.7000	26.7000	26.7000	-10.702%	2	48	-94.307%
2026-02-09	29.9000	29.9000	29.9000	29.9000	-6.563%	1	48	-94.916%
2026-02-06	32.0000	32.0000	32.0000	32.0000	+19.092%	1	48	-95.250%
2026-02-05	27.5000	27.5000	25.0500	26.8700	-30.622%	11	47	-94.343%
2026-02-03	38.7300	38.7300	38.7300	38.7300	+10.091%	1	40	-96.075%
2026-02-02	35.1800	35.1800	35.1800	35.1800	-0.481%	6	41	-95.679%
2026-01-30	45.5000	48.0000	35.3500	35.3500	-15.833%	10	41	-95.700%
2026-01-29	41.8000	42.0000	39.4200	42.0000	-5.618%	4	45	-96.381%
2026-01-28	39.5600	44.5000	39.5600	44.5000	+21.320%	16	44	-96.584%
2026-01-27	36.6800	36.6800	36.6800	36.6800	+14.090%	1	37	-95.856%
2026-01-26	32.6800	32.9200	32.1500	32.1500	-15.172%	3	36	-95.272%
2026-01-23	39.1700	39.1700	37.9000	37.9000	-9.438%	12	36	-95.989%
2026-01-22	38.1000	41.8500	38.1000	41.8500	+33.111%	11	33	-96.368%
2026-01-21	36.3700	36.3700	28.8000	31.4400	-18.295%	20	29	-95.165%
2026-01-20	39.3700	40.4300	38.4800	38.4800	-9.138%	7	22	-96.050%
2026-01-16	39.2400	42.5500	39.2400	42.3500	+52.613%	11	14	-96.411%
2026-01-13	27.7500	27.7500	27.7500	27.7500	-12.184%	1	14	-94.523%
2026-01-09	31.6000	31.6000	31.6000	31.6000	+19.924%	13	13	-95.190%
2026-01-08	26.3500	26.3500	26.3500	26.3500	+17.111%	10	10	-94.231%
2026-01-07	22.5000	22.5000	22.5000	22.5000	-21.848%	3	4	-93.244%
2026-01-06	28.7900	28.7900	28.7900	28.7900	+8.642%	4	7	-94.720%
2026-01-05	26.5000	26.5000	26.5000	26.5000	0.000%	3	3	-94.264%

.dark-mode .KMXFLx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KMXFLx{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C110ASTS Sep 18 2026 110.00 Call (ASTS260918C00110000)option OPRA

ASTS20260918C110
ASTS Sep 18 2026 110.00 Call (ASTS260918C00110000)
option OPRA