Dark

ASTS20260918C130
ASTS Sep 18 2026 130.00 Call (ASTS260918C00130000)
option OPRA

EOD

Aug 10, 2026

0.7500-25.000%(-0.2500)360

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.9500	0.9500	0.7100	0.7500	-25.000%	360	12,256	0.000%
2026-08-07	1.0500	1.1500	0.9600	1.0000	+17.647%	437	11,988	-25.000%
2026-08-06	0.9100	1.6600	0.8500	0.8500	-11.458%	381	11,685	-11.765%
2026-08-05	1.0300	1.1100	0.9600	0.9600	-27.820%	109	11,468	-21.875%
2026-08-04	1.2100	1.4000	1.0400	1.3300	+70.513%	169	11,462	-43.609%
2026-08-03	0.4000	0.9000	0.4000	0.7800	+11.429%	318	11,532	-3.846%
2026-07-31	0.4200	0.7000	0.4200	0.7000	+22.807%	105	11,760	+7.143%
2026-07-30	0.5000	0.5700	0.4900	0.5700	+9.615%	33	11,660	+31.579%
2026-07-29	0.6200	0.6200	0.4500	0.5200	-5.455%	420	11,660	+44.231%
2026-07-28	0.4100	0.5900	0.4100	0.5500	-5.172%	56	11,247	+36.364%
2026-07-27	0.7000	0.7000	0.5800	0.5800	-1.695%	27	11,236	+29.310%
2026-07-24	0.7000	0.7100	0.5900	0.5900	-30.588%	9	11,226	+27.119%
2026-07-23	1.1000	1.1000	0.7600	0.8500	-26.087%	43	11,222	-11.765%
2026-07-22	1.2500	1.2500	1.1500	1.1500	-4.167%	2,013	11,182	-34.783%
2026-07-21	0.9700	1.3100	0.9700	1.2000	+55.844%	57	9,218	-37.500%
2026-07-20	1.0900	1.1000	0.7500	0.7700	-24.510%	155	9,231	-2.597%
2026-07-17	0.8000	1.2500	0.8000	1.0200	+34.211%	109	9,102	-26.471%
2026-07-16	0.9000	0.9800	0.7000	0.7600	-52.500%	347	9,166	-1.316%
2026-07-15	1.8600	1.8600	1.4700	1.6000	-17.526%	90	9,045	-53.125%
2026-07-14	2.2700	2.3600	1.9400	1.9400	+4.865%	52	9,003	-61.340%
2026-07-13	2.7500	2.7500	1.7600	1.8500	-31.734%	217	9,012	-59.459%
2026-07-10	2.8000	2.9000	2.7100	2.7100	-15.313%	63	8,974	-72.325%
2026-07-09	3.5800	3.5800	2.9000	3.2000	-8.571%	190	8,961	-76.563%
2026-07-08	3.9200	3.9800	3.3600	3.5000	-1.408%	61	9,028	-78.571%
2026-07-07	4.5500	4.6500	3.5500	3.5500	-31.068%	178	8,988	-78.873%
2026-07-06	6.2500	6.3000	5.1500	5.1500	-24.265%	197	8,919	-85.437%
2026-07-02	7.3200	7.4500	5.7500	6.8000	-20.000%	3,110	10,859	-88.971%
2026-07-01	7.5700	8.7000	6.3200	8.5000	+11.842%	147	10,859	-91.176%
2026-06-30	6.6200	8.2400	6.4500	7.6000	+6.294%	69	10,924	-90.132%
2026-06-29	4.9000	7.3000	4.4300	7.1500	+113.433%	2,674	10,927	-89.510%
2026-06-26	2.5000	3.7000	2.5000	3.3500	+32.937%	2,416	9,374	-77.612%
2026-06-25	3.0000	3.0300	2.4400	2.5200	-21.981%	197	7,181	-70.238%
2026-06-24	4.0000	4.0000	3.0400	3.2300	-24.178%	916	7,085	-76.780%
2026-06-23	4.1000	5.2300	3.8000	4.2600	-1.389%	143	6,383	-82.394%
2026-06-22	5.5000	5.5000	3.8000	4.3200	-27.880%	183	6,332	-82.639%
2026-06-18	7.3500	7.3500	5.2500	5.9900	-26.773%	131	6,286	-87.479%
2026-06-17	8.1800	9.2500	7.5000	8.1800	+12.517%	44	6,286	-90.831%
2026-06-16	8.5000	8.5000	7.0900	7.2700	-22.660%	147	6,283	-89.684%
2026-06-15	9.2500	9.9500	7.9000	9.4000	+9.557%	354	6,285	-92.021%
2026-06-12	14.1000	14.1000	8.5800	8.5800	-41.831%	245	6,370	-91.259%
2026-06-11	11.2500	15.2500	11.1500	14.7500	+44.608%	81	6,303	-94.915%
2026-06-10	10.5000	12.0000	10.1000	10.2000	-5.556%	54	6,286	-92.647%
2026-06-09	14.2000	15.5500	9.8000	10.8000	-5.677%	82	6,299	-93.056%
2026-06-08	14.2300	14.2300	11.2300	11.4500	-15.185%	82	6,273	-93.450%
2026-06-05	19.2500	19.2500	12.2500	13.5000	-33.726%	2,957	6,261	-94.444%
2026-06-04	18.3000	22.3000	17.9800	20.3700	-1.594%	188	3,685	-96.318%
2026-06-03	21.9500	22.9300	20.0700	20.7000	-22.180%	542	3,639	-96.377%
2026-06-02	22.1900	26.7300	22.1900	26.6000	+38.182%	1,092	4,080	-97.180%
2026-06-01	23.0000	23.0000	17.6000	19.2500	-20.619%	352	3,108	-96.104%
2026-05-29	22.5000	25.6500	20.4500	24.2500	-30.912%	759	3,220	-96.907%
2026-05-28	29.0000	35.7300	28.0000	35.1000	+6.138%	1,622	2,632	-97.863%
2026-05-27	28.1500	34.0000	28.1500	33.0700	+23.858%	639	1,110	-97.732%
2026-05-26	22.3500	31.5000	22.3500	26.7000	+40.971%	437	1,197	-97.191%
2026-05-22	15.7500	19.8200	15.7500	18.9400	+42.299%	401	1,045	-96.040%
2026-05-21	12.3000	15.1400	12.3000	13.3100	-1.407%	28	1,040	-94.365%
2026-05-20	12.4800	13.8000	12.4800	13.5000	+9.756%	44	1,040	-94.444%
2026-05-19	11.9500	13.1000	9.0800	12.3000	+2.075%	178	1,073	-93.902%
2026-05-18	12.2500	12.2500	10.3500	12.0500	+12.617%	24	1,073	-93.776%
2026-05-15	9.1500	10.7000	8.0000	10.7000	+10.309%	31	1,073	-92.991%
2026-05-14	7.4200	10.4700	7.4200	9.7000	+29.679%	86	1,051	-92.268%
2026-05-13	8.0000	8.0000	7.4800	7.4800	+28.966%	15	1,049	-89.973%
2026-05-12	8.4000	8.9200	5.8000	5.8000	-49.345%	22	1,049	-87.069%
2026-05-11	8.4500	12.1500	8.4500	11.4500	+51.656%	145	1,049	-93.450%
2026-05-08	5.4900	7.5500	5.4500	7.5500	+62.017%	25	1,057	-90.066%
2026-05-07	6.4000	6.4000	4.6000	4.6600	-16.934%	62	1,052	-83.906%
2026-05-06	4.3400	5.8000	4.3400	5.6100	+40.602%	77	1,058	-86.631%
2026-05-05	4.3000	4.4700	3.9000	3.9900	-13.636%	35	1,001	-81.203%
2026-05-04	5.5000	5.5000	4.6200	4.6200	-15.693%	29	1,021	-83.766%
2026-05-01	5.6000	5.8000	5.4800	5.4800	-14.509%	4	1,024	-86.314%
2026-04-30	5.6000	6.4500	5.6000	6.4100	+12.456%	31	1,024	-88.300%
2026-04-29	4.9500	5.7000	4.8000	5.7000	-2.230%	17	1,043	-86.842%
2026-04-28	7.0000	7.0000	5.8300	5.8300	-18.462%	75	1,044	-87.136%
2026-04-27	6.6500	7.1500	6.5300	7.1500	-1.515%	26	1,042	-89.510%
2026-04-24	7.8900	7.8900	7.1000	7.2600	-9.250%	42	1,037	-89.669%
2026-04-23	9.0000	9.0000	7.3600	8.0000	-22.330%	10	1,013	-90.625%
2026-04-22	11.2500	11.5000	10.2500	10.3000	+13.436%	813	1,013	-92.718%
2026-04-21	10.8500	10.8500	9.0800	9.0800	+6.824%	15	258	-91.740%
2026-04-20	7.4700	9.3500	7.4700	8.5000	-26.724%	41	258	-91.176%
2026-04-17	11.8900	11.8900	11.6000	11.6000	-9.728%	5	252	-93.534%
2026-04-16	12.0800	12.9100	11.9000	12.8500	+20.771%	26	251	-94.163%
2026-04-15	11.0000	11.5200	10.5200	10.6400	-12.715%	14	246	-92.951%
2026-04-14	13.6400	13.8600	12.1900	12.1900	-26.255%	4	245	-93.847%
2026-04-13	17.1500	17.1500	16.5300	16.5300	+15.594%	2	244	-95.463%
2026-04-10	16.1000	16.1000	14.3000	14.3000	+9.160%	4	245	-94.755%
2026-04-09	16.0200	16.0200	13.1000	13.1000	-18.329%	142	246	-94.275%
2026-04-08	18.2700	18.2700	16.0400	16.0400	+3.019%	90	199	-95.324%
2026-04-07	14.5000	15.6000	14.5000	15.5700	-7.100%	27	229	-95.183%
2026-04-06	16.7600	16.7600	16.7600	16.7600	+13.627%	25	225	-95.525%
2026-04-02	10.4000	14.7500	10.3000	14.7500	+34.703%	83	222	-94.915%
2026-04-01	12.2800	12.5000	10.6000	10.9500	+7.248%	8	222	-93.151%
2026-03-31	10.2100	10.2100	10.2100	10.2100	+30.064%	4	225	-92.654%
2026-03-30	9.7300	9.7300	7.8500	7.8500	-23.415%	19	236	-90.446%
2026-03-27	14.8000	14.8000	10.2500	10.2500	-25.617%	56	226	-92.683%
2026-03-26	14.4000	14.9000	13.5900	13.7800	-17.976%	41	219	-94.557%
2026-03-25	15.3500	17.5100	15.3500	16.8000	+22.897%	6	210	-95.536%
2026-03-24	13.2300	13.6700	11.4000	13.6700	-1.014%	63	207	-94.514%
2026-03-23	13.2800	13.8100	13.0800	13.8100	-0.647%	24	209	-94.569%
2026-03-20	15.6500	15.6500	13.9000	13.9000	-8.733%	9	193	-94.604%
2026-03-19	13.8000	15.2300	13.6100	15.2300	-7.529%	52	190	-95.076%
2026-03-18	16.4700	16.4700	16.4700	16.4700	+27.674%	2	180	-95.446%
2026-03-16	13.2000	13.2000	12.9000	12.9000	-3.946%	6	178	-94.186%
2026-03-13	13.4300	13.4300	13.4300	13.4300	+3.149%	2	176	-94.415%
2026-03-12	13.0200	13.0200	13.0200	13.0200	-10.577%	2	178	-94.240%
2026-03-11	16.5200	16.5200	14.5600	14.5600	-5.761%	6	180	-94.849%
2026-03-09	15.4500	15.4500	15.4500	15.4500	-17.025%	2	181	-95.146%
2026-03-06	18.6200	18.6200	18.6200	18.6200	-17.611%	5	181	-95.972%
2026-03-05	22.6000	22.6000	22.6000	22.6000	-5.833%	2	181	-96.681%
2026-03-04	23.7000	24.1000	23.6500	24.0000	+21.212%	30	181	-96.875%
2026-03-03	16.9000	19.8000	16.3600	19.8000	+37.500%	7	198	-96.212%
2026-03-02	12.0400	14.4000	12.0400	14.4000	+24.138%	28	204	-94.792%
2026-02-27	12.1800	12.1800	11.4000	11.6000	-24.183%	27	200	-93.534%
2026-02-25	15.3000	15.3000	15.3000	15.3000	+11.435%	2	220	-95.098%
2026-02-24	13.7300	13.7300	13.7300	13.7300	-13.918%	2	220	-94.538%
2026-02-23	12.6900	15.9500	12.5600	15.9500	+22.504%	31	222	-95.298%
2026-02-20	14.6000	14.6000	13.0200	13.0200	-9.771%	26	202	-94.240%
2026-02-19	14.3900	14.4300	14.3500	14.4300	-6.177%	34	182	-94.802%
2026-02-18	15.3800	15.3800	15.3800	15.3800	+1.384%	2	206	-95.124%
2026-02-13	14.7000	15.1700	14.7000	15.1700	+0.066%	10	199	-95.056%
2026-02-12	15.3900	16.5500	15.1600	15.1600	-28.759%	56	199	-95.053%
2026-02-11	21.2800	21.2800	21.2800	21.2800	-13.143%	30	154	-96.476%
2026-02-10	24.5000	24.5000	24.5000	24.5000	-3.922%	2	154	-96.939%
2026-02-09	25.5000	25.5000	25.5000	25.5000	-3.042%	2	154	-97.059%
2026-02-06	26.3000	26.3000	26.3000	26.3000	+26.321%	1	152	-97.148%
2026-02-05	23.9300	24.0000	20.7300	20.8200	-19.334%	77	152	-96.398%
2026-02-04	27.2300	27.2300	23.9700	25.8100	-13.389%	17	114	-97.094%
2026-02-03	29.9000	29.9000	29.8000	29.8000	+3.329%	2	122	-97.483%
2026-02-02	27.4100	28.8400	27.4100	28.8400	-3.384%	2	123	-97.399%
2026-01-30	40.9100	40.9100	29.6700	29.8500	-21.240%	13	122	-97.487%
2026-01-28	32.4500	37.9000	32.4500	37.9000	+39.185%	10	113	-98.021%
2026-01-27	27.5000	27.5000	27.2300	27.2300	-1.909%	3	105	-97.246%
2026-01-26	27.3700	27.7600	27.3700	27.7600	-22.889%	2	102	-97.298%
2026-01-22	30.1000	36.0000	30.1000	36.0000	+34.882%	5	101	-97.917%
2026-01-21	23.6700	26.6900	23.6100	26.6900	-17.801%	54	101	-97.190%
2026-01-20	34.4500	34.4500	32.4700	32.4700	-6.291%	36	50	-97.690%
2026-01-16	36.5100	36.8000	33.8000	34.6500	+41.429%	15	24	-97.835%
2026-01-15	24.0000	24.5000	24.0000	24.5000	+13.321%	23	24	-96.939%
2026-01-14	21.6200	21.6200	21.6200	21.6200	0.000%	2	2	-96.531%

.dark-mode .mSpf35{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mSpf35{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C130ASTS Sep 18 2026 130.00 Call (ASTS260918C00130000)option OPRA

ASTS20260918C130
ASTS Sep 18 2026 130.00 Call (ASTS260918C00130000)
option OPRA