Dark

ASTS20260918C115
ASTS Sep 18 2026 115.00 Call (ASTS260918C00115000)
option OPRA

EOD

Aug 10, 2026

1.26-26.744%(-0.46)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.4800	1.5500	1.2500	1.2600	-26.744%	20	1,597	0.000%
2026-08-07	1.7700	1.8000	1.5100	1.7200	+7.500%	560	1,594	-26.744%
2026-08-06	1.7000	2.6500	1.6000	1.6000	+3.226%	45	1,522	-21.250%
2026-08-05	1.7500	1.8400	1.5400	1.5500	-26.190%	421	1,505	-18.710%
2026-08-04	1.7500	2.3000	1.6800	2.1000	+57.895%	322	1,881	-40.000%
2026-08-03	0.8400	1.3900	0.8200	1.3300	+47.778%	38	1,683	-5.263%
2026-07-31	1.0100	1.0100	0.8000	0.9000	+18.421%	60	1,676	+40.000%
2026-07-30	0.8000	0.8200	0.7600	0.7600	-7.317%	47	1,682	+65.789%
2026-07-29	0.8900	0.8900	0.7600	0.8200	-1.205%	15	1,679	+53.659%
2026-07-28	0.7200	0.8300	0.6700	0.8300	-7.778%	10	1,682	+51.807%
2026-07-27	0.9600	1.0300	0.8200	0.9000	0.000%	126	1,680	+40.000%
2026-07-24	0.9700	0.9700	0.9000	0.9000	-29.134%	15	1,735	+40.000%
2026-07-23	1.5400	1.5400	1.1500	1.2700	-20.625%	15	1,734	-0.787%
2026-07-22	1.7100	1.7100	1.5700	1.6000	-8.571%	22	1,732	-21.250%
2026-07-21	1.6500	1.9700	1.6500	1.7500	+49.573%	41	1,716	-28.000%
2026-07-20	1.2000	1.3500	1.1200	1.1700	-13.333%	334	1,708	+7.692%
2026-07-17	1.1400	1.7900	1.1400	1.3500	+22.727%	1,623	1,917	-6.667%
2026-07-16	1.5000	1.5000	1.0100	1.1000	-53.191%	107	932	+14.545%
2026-07-15	2.8000	2.8000	2.2000	2.3500	-20.339%	38	969	-46.383%
2026-07-14	3.2100	3.3000	2.9500	2.9500	+10.075%	11	949	-57.288%
2026-07-13	3.3500	3.3500	2.6500	2.6800	-31.282%	53	948	-52.985%
2026-07-10	4.2000	4.3000	3.9000	3.9000	-20.408%	15	958	-67.692%
2026-07-09	4.5000	4.9000	4.2800	4.9000	-15.517%	23	957	-74.286%
2026-07-08	5.4500	5.8000	5.4500	5.8000	+13.725%	3	966	-78.276%
2026-07-07	5.9000	5.9000	5.1000	5.1000	-27.660%	104	963	-75.294%
2026-07-06	10.0000	10.0000	7.0500	7.0500	-18.591%	521	904	-82.128%
2026-07-02	9.7000	9.7600	8.2400	8.6600	-24.696%	197	837	-85.450%
2026-07-01	10.5900	11.5000	10.5700	11.5000	+9.838%	41	837	-89.043%
2026-06-30	9.4000	10.4700	9.1500	10.4700	+4.700%	30	838	-87.966%
2026-06-29	7.0000	10.0000	6.9200	10.0000	+110.526%	157	837	-87.400%
2026-06-26	4.0500	5.1200	4.0500	4.7500	+39.706%	31	807	-73.474%
2026-06-25	4.2000	4.2900	3.3000	3.4000	-20.930%	150	794	-62.941%
2026-06-24	4.6500	4.8000	4.0900	4.3000	-24.561%	34	783	-70.698%
2026-06-23	6.7000	6.7000	5.6500	5.7000	-1.724%	40	774	-77.895%
2026-06-22	6.7200	6.7200	5.6000	5.8000	-23.684%	38	774	-78.276%
2026-06-18	8.4900	8.4900	7.3000	7.6000	-35.043%	84	750	-83.421%
2026-06-17	10.9500	11.7000	9.8800	11.7000	+20.993%	23	750	-89.231%
2026-06-16	11.7700	12.7500	9.5000	9.6700	-19.417%	41	742	-86.970%
2026-06-15	11.1000	12.3000	10.5500	12.0000	+11.628%	37	741	-89.500%
2026-06-12	13.0000	13.5000	10.7500	10.7500	-41.734%	99	726	-88.279%
2026-06-11	14.2500	18.4500	14.2500	18.4500	+41.923%	42	663	-93.171%
2026-06-10	14.2400	14.2500	13.0000	13.0000	-2.985%	4	684	-90.308%
2026-06-09	18.1000	18.1000	12.6500	13.4000	-11.258%	72	683	-90.597%
2026-06-08	16.0000	16.8500	14.7500	15.1000	-4.551%	57	688	-91.656%
2026-06-05	20.0000	20.0000	15.4400	15.8200	-40.302%	60	721	-92.035%
2026-06-04	23.5500	26.5000	23.5500	26.5000	+6.127%	29	713	-95.245%
2026-06-03	26.5000	26.8500	24.5000	24.9700	-22.212%	20	708	-94.954%
2026-06-02	28.7000	32.2000	28.7000	32.1000	+32.699%	92	713	-96.075%
2026-06-01	25.0000	25.4000	21.4500	24.1900	-16.901%	36	722	-94.791%
2026-05-29	27.4300	30.3800	25.0200	29.1100	-29.635%	133	717	-95.672%
2026-05-28	38.2000	41.3700	35.9000	41.3700	+5.401%	41	665	-96.954%
2026-05-27	33.9500	39.5000	31.5000	39.2500	+24.013%	35	670	-96.790%
2026-05-26	27.5600	37.1000	27.5600	31.6500	+36.540%	1,056	681	-96.019%
2026-05-22	20.5000	24.0800	20.5000	23.1800	+34.066%	56	1,251	-94.564%
2026-05-21	15.4000	18.9800	15.3900	17.2900	+12.200%	68	1,233	-92.713%
2026-05-20	15.5000	16.8600	15.0000	15.4100	-2.159%	80	1,233	-91.823%
2026-05-19	12.1000	16.1700	12.1000	15.7500	+4.721%	13	1,203	-92.000%
2026-05-18	15.4300	15.4300	13.6900	15.0400	+15.603%	10	1,203	-91.622%
2026-05-15	10.6500	13.0100	10.6500	13.0100	+4.498%	8	1,203	-90.315%
2026-05-14	10.2500	12.4500	10.0000	12.4500	+31.053%	1,026	1,200	-89.880%
2026-05-13	9.0000	9.8000	9.0000	9.5000	+22.108%	159	175	-86.737%
2026-05-12	7.7300	7.7800	7.7300	7.7800	-47.003%	25	175	-83.805%
2026-05-11	14.3800	14.8200	14.3600	14.6800	+102.483%	30	175	-91.417%
2026-05-08	7.1200	7.2500	7.1200	7.2500	+19.835%	17	164	-82.621%
2026-05-07	7.1500	7.1500	6.0500	6.0500	-15.972%	2	164	-79.174%
2026-05-06	7.4500	7.4500	7.2000	7.2000	+28.571%	24	165	-82.500%
2026-05-05	5.6000	5.6000	5.6000	5.6000	-16.418%	3	145	-77.500%
2026-05-04	6.6500	6.7500	6.6500	6.7000	-9.459%	8	145	-81.194%
2026-05-01	7.4000	7.4000	7.4000	7.4000	-9.425%	3	144	-82.973%
2026-04-30	8.0500	8.1700	8.0500	8.1700	+25.692%	6	144	-84.578%
2026-04-29	6.4100	6.5000	6.2000	6.5000	-18.648%	7	139	-80.615%
2026-04-28	8.5400	8.5400	7.9900	7.9900	-10.225%	15	140	-84.230%
2026-04-27	8.8000	8.9000	8.5000	8.9000	-5.319%	4	133	-85.843%
2026-04-24	9.3000	9.4000	9.3000	9.4000	-6.468%	2	137	-86.596%
2026-04-23	10.0500	10.0500	10.0500	10.0500	-25.556%	1	138	-87.463%
2026-04-22	13.5000	13.5000	13.5000	13.5000	+16.379%	1	138	-90.667%
2026-04-21	11.6000	11.6000	11.6000	11.6000	-2.521%	2	138	-89.138%
2026-04-20	9.5000	11.9500	9.5000	11.9000	-19.865%	50	138	-89.412%
2026-04-17	16.2500	16.2500	14.8500	14.8500	-5.714%	11	162	-91.515%
2026-04-16	15.2000	16.5000	15.2000	15.7500	+5.000%	4	156	-92.000%
2026-04-14	20.0000	20.0000	15.0000	15.0000	-21.875%	19	155	-91.600%
2026-04-08	19.5000	19.5000	19.2000	19.2000	+0.261%	2	155	-93.438%
2026-04-07	19.1500	19.3000	19.1500	19.1500	-2.296%	20	155	-93.420%
2026-04-06	19.6000	19.6000	19.6000	19.6000	+11.174%	2	161	-93.571%
2026-04-02	17.3100	17.6300	17.3100	17.6300	+27.754%	2	164	-92.853%
2026-04-01	14.8300	14.8300	13.8000	13.8000	+2.985%	6	164	-90.870%
2026-03-31	10.5500	13.4000	10.5500	13.4000	+14.432%	5	162	-90.597%
2026-03-30	11.7100	11.7100	11.7100	11.7100	-24.743%	1	161	-89.240%
2026-03-27	15.5500	15.5600	15.5100	15.5600	-13.363%	6	160	-91.902%
2026-03-26	18.5000	19.4100	17.9600	17.9600	-15.283%	13	157	-92.984%
2026-03-25	21.2000	21.2000	21.2000	21.2000	+28.097%	7	159	-94.057%
2026-03-24	15.2000	16.5500	15.2000	16.5500	-3.723%	24	152	-92.387%
2026-03-20	17.1900	17.1900	17.1900	17.1900	-11.801%	1	153	-92.670%
2026-03-19	19.4900	19.4900	19.4900	19.4900	+2.579%	1	153	-93.535%
2026-03-18	19.0000	19.0000	19.0000	19.0000	+4.053%	2	154	-93.368%
2026-03-10	18.2600	18.2600	18.2600	18.2600	-4.398%	1	154	-93.100%
2026-03-09	19.1000	19.1000	19.1000	19.1000	-15.224%	1	154	-93.403%
2026-03-06	22.5300	22.5300	22.5300	22.5300	-16.833%	1	155	-94.407%
2026-03-04	27.0900	27.0900	27.0900	27.0900	+26.000%	1	155	-95.349%
2026-03-03	21.5000	21.5000	21.5000	21.5000	+33.045%	8	154	-94.140%
2026-03-02	15.0500	16.1600	15.0500	16.1600	-10.222%	5	154	-92.203%
2026-02-13	17.7700	18.0000	17.7700	18.0000	+6.257%	14	153	-93.000%
2026-02-12	19.7000	19.7000	16.9400	16.9400	-33.438%	16	153	-92.562%
2026-02-11	26.3500	26.3500	25.3500	25.4500	-2.640%	8	152	-95.049%
2026-02-10	26.2900	26.2900	25.5100	26.1400	-10.264%	7	160	-95.180%
2026-02-09	29.5400	30.0000	29.1300	29.1300	+9.718%	19	165	-95.675%
2026-02-06	26.5500	26.5500	26.5500	26.5500	-1.667%	1	155	-95.254%
2026-02-04	32.4300	32.4600	27.0000	27.0000	-21.830%	38	155	-95.333%
2026-02-03	34.5000	37.8100	34.5000	34.5400	+12.070%	5	150	-96.352%
2026-02-02	30.5000	31.3700	30.5000	30.8200	-13.378%	8	149	-95.912%
2026-01-30	37.9000	40.1400	35.5700	35.5800	-8.417%	98	142	-96.459%
2026-01-28	38.5000	38.8500	38.5000	38.8500	+1.835%	2	52	-96.757%
2026-01-23	38.1500	38.1500	38.1500	38.1500	-1.166%	1	52	-96.697%
2026-01-22	34.1500	38.6000	33.4000	38.6000	+25.081%	24	52	-96.736%
2026-01-21	29.9500	30.8600	27.9000	30.8600	-21.276%	12	35	-95.917%
2026-01-20	38.3500	39.2000	38.3500	39.2000	-3.520%	4	25	-96.786%
2026-01-16	41.4900	41.4900	38.9500	40.6300	+35.388%	3	20	-96.899%
2026-01-09	28.6300	30.7600	28.6300	30.0100	+3.841%	19	20	-95.801%
2026-01-06	28.9000	28.9000	28.9000	28.9000	0.000%	1	1	-95.640%

.dark-mode .kqnHR1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqnHR1{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C115ASTS Sep 18 2026 115.00 Call (ASTS260918C00115000)option OPRA

ASTS20260918C115
ASTS Sep 18 2026 115.00 Call (ASTS260918C00115000)
option OPRA