Dark

ASTS20260918C140
ASTS Sep 18 2026 140.00 Call (ASTS260918C00140000)
option OPRA

EOD

Aug 10, 2026

0.5500-21.429%(-0.1500)3,526

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7100	0.7700	0.5400	0.5500	-21.429%	3,526	8,467	0.000%
2026-08-07	0.7100	0.8000	0.7000	0.7000	-16.667%	118	9,794	-21.429%
2026-08-06	1.1400	1.2300	0.8400	0.8400	+10.526%	19	9,796	-34.524%
2026-08-05	0.8800	0.9200	0.7500	0.7600	-28.302%	3,334	9,793	-27.632%
2026-08-04	0.8400	1.0700	0.7800	1.0600	+76.667%	33	8,653	-48.113%
2026-08-03	0.5300	0.6000	0.5300	0.6000	+50.000%	11	8,650	-8.333%
2026-07-30	0.4500	0.4500	0.3500	0.4000	-11.111%	5	8,648	+37.500%
2026-07-29	0.3300	0.5700	0.3300	0.4500	-4.255%	9	8,645	+22.222%
2026-07-27	0.4600	0.4700	0.4600	0.4700	-18.966%	41	8,639	+17.021%
2026-07-24	0.5800	0.5800	0.5800	0.5800	-3.333%	9	8,638	-5.172%
2026-07-23	0.6700	0.6700	0.5500	0.6000	-26.829%	11,132	8,647	-8.333%
2026-07-22	0.9700	0.9700	0.8200	0.8200	-8.889%	39	11,755	-32.927%
2026-07-21	0.8500	1.1000	0.8500	0.9000	+38.462%	9	11,752	-38.889%
2026-07-20	0.5900	0.6500	0.5900	0.6500	-26.966%	2	11,746	-15.385%
2026-07-17	0.6500	0.8900	0.6500	0.8900	+32.836%	21	11,745	-38.202%
2026-07-16	0.9000	0.9300	0.5500	0.6700	-46.400%	3,118	11,745	-17.910%
2026-07-15	1.4600	1.4600	1.1100	1.2500	-13.793%	2,077	9,073	-56.000%
2026-07-14	1.6800	1.8500	1.4500	1.4500	-3.333%	2,419	7,070	-62.069%
2026-07-13	1.8600	1.8700	1.3700	1.5000	-33.921%	2,305	4,678	-63.333%
2026-07-10	2.1000	2.3500	2.1000	2.2700	-7.724%	1,101	2,815	-75.771%
2026-07-09	3.0000	3.0000	2.4600	2.4600	-7.170%	40	2,106	-77.642%
2026-07-08	3.1500	3.2000	2.6500	2.6500	-10.169%	50	2,087	-79.245%
2026-07-07	3.9400	3.9400	2.9500	2.9500	-34.298%	1,107	2,077	-81.356%
2026-07-06	5.7000	5.7000	4.4000	4.4900	-17.615%	4	1,469	-87.751%
2026-07-02	6.1000	6.1000	5.0000	5.4500	-7.627%	2,177	2,976	-89.908%
2026-07-01	6.2200	7.0500	5.9000	5.9000	-8.527%	101	2,976	-90.678%
2026-06-30	5.9000	6.7800	5.6500	6.4500	+5.738%	94	2,974	-91.473%
2026-06-29	3.5000	6.1000	3.5000	6.1000	+128.464%	54	2,956	-90.984%
2026-06-26	1.8900	3.1000	1.8900	2.6700	+33.500%	2,249	2,924	-79.401%
2026-06-25	2.1000	2.1000	2.0000	2.0000	-25.926%	20	1,050	-72.500%
2026-06-24	2.7000	3.0000	2.7000	2.7000	-20.588%	19	1,057	-79.630%
2026-06-23	3.5000	3.8500	3.4000	3.4000	+1.493%	175	1,048	-83.824%
2026-06-22	4.0000	4.0000	3.3500	3.3500	-23.516%	23	879	-83.582%
2026-06-18	5.1500	5.1500	4.3800	4.3800	-41.208%	33	903	-87.443%
2026-06-17	7.6100	7.6100	6.2500	7.4500	+20.746%	37	903	-92.617%
2026-06-16	6.1000	6.4500	6.1000	6.1700	-22.194%	13	897	-91.086%
2026-06-15	8.1500	8.5500	6.8500	7.9300	+6.443%	30	904	-93.064%
2026-06-12	11.7700	11.7700	7.4500	7.4500	-41.978%	21	910	-92.617%
2026-06-11	10.6500	12.8400	10.1900	12.8400	+42.667%	25	920	-95.717%
2026-06-10	9.7500	10.5000	9.0000	9.0000	0.000%	35	915	-93.889%
2026-06-09	11.9700	13.2000	8.3000	9.0000	-8.629%	68	927	-93.889%
2026-06-08	11.1200	11.3500	9.8000	9.8500	-17.227%	39	912	-94.416%
2026-06-05	13.7300	14.1300	10.6400	11.9000	-35.676%	107	894	-95.378%
2026-06-04	16.8800	18.5000	16.8800	18.5000	+5.413%	19	927	-97.027%
2026-06-03	21.1800	21.1800	17.5500	17.5500	-24.125%	12	916	-96.866%
2026-06-02	20.4300	23.4500	20.4300	23.1300	+27.790%	30	921	-97.622%
2026-06-01	19.1000	19.1000	15.8400	18.1000	-17.727%	33	906	-96.961%
2026-05-29	19.4000	22.6000	18.5800	22.0000	-30.070%	166	898	-97.500%
2026-05-28	29.3900	31.4600	26.1600	31.4600	+6.644%	63	901	-98.252%
2026-05-27	23.9300	29.8400	23.8600	29.5000	+26.447%	304	908	-98.136%
2026-05-26	20.6200	28.0700	20.6200	23.3300	+41.394%	437	1,007	-97.643%
2026-05-22	14.7700	17.4200	14.7700	16.5000	+32.106%	129	1,038	-96.667%
2026-05-21	10.6500	13.4000	10.6500	12.4900	+15.434%	270	789	-95.596%
2026-05-20	10.2500	11.8500	10.2500	10.8200	-2.523%	57	789	-94.917%
2026-05-19	8.2900	11.1000	8.2900	11.1000	+4.717%	55	730	-95.045%
2026-05-18	10.8000	10.8000	8.9500	10.6000	+51.429%	46	730	-94.811%
2026-05-15	7.0000	7.0000	7.0000	7.0000	-21.260%	1	730	-92.143%
2026-05-14	7.1000	8.9000	6.8400	8.8900	+71.291%	583	729	-93.813%
2026-05-12	7.3900	7.7300	5.1000	5.1900	-50.899%	18	192	-89.403%
2026-05-11	7.5000	10.5700	7.3000	10.5700	+171.026%	59	192	-94.797%
2026-05-07	5.0900	5.0900	3.9000	3.9000	+18.182%	5	182	-85.897%
2026-05-05	3.8000	3.8000	3.2500	3.3000	-14.286%	14	182	-83.333%
2026-05-04	4.1000	4.3000	3.8500	3.8500	-21.429%	8	173	-85.714%
2026-05-01	4.5000	4.9000	4.5000	4.9000	-5.769%	2	170	-88.776%
2026-04-30	5.1000	5.3500	4.9400	5.2000	+13.043%	29	170	-89.423%
2026-04-29	4.3000	4.6000	3.9900	4.6000	-6.122%	30	152	-88.043%
2026-04-28	5.2700	5.3000	4.9000	4.9000	-23.197%	4	161	-88.776%
2026-04-24	6.3800	6.3800	6.3800	6.3800	-5.341%	19	159	-91.379%
2026-04-23	7.3000	7.3000	6.7400	6.7400	-21.170%	5	178	-91.840%
2026-04-22	10.6000	10.6000	8.5500	8.5500	+8.917%	33	174	-93.567%
2026-04-21	8.7000	9.3600	7.8500	7.8500	-5.193%	9	160	-92.994%
2026-04-20	6.3700	8.2800	6.3700	8.2800	-11.915%	125	160	-93.357%
2026-04-17	10.2000	10.2500	9.4000	9.4000	-15.315%	6	158	-94.149%
2026-04-16	11.4500	11.4500	11.1000	11.1000	+7.767%	31	154	-95.045%
2026-04-15	10.3000	10.3000	10.3000	10.3000	-7.040%	1	137	-94.660%
2026-04-14	11.0000	11.0800	10.6000	11.0800	-22.949%	28	136	-95.036%
2026-04-13	14.3800	14.3800	14.3800	14.3800	+12.344%	1	127	-96.175%
2026-04-09	13.0000	13.0000	12.8000	12.8000	-14.667%	2	127	-95.703%
2026-04-08	15.0000	15.0000	15.0000	15.0000	+37.615%	1	126	-96.333%
2026-04-01	10.9000	10.9000	10.9000	10.9000	+27.784%	1	125	-94.954%
2026-03-31	7.7500	8.5300	7.6000	8.5300	+31.231%	22	125	-93.552%
2026-03-30	7.5600	7.5600	6.5000	6.5000	-25.287%	5	115	-91.538%
2026-03-27	11.7000	11.7000	8.7000	8.7000	-27.560%	39	119	-93.678%
2026-03-24	11.4300	12.0200	10.8000	12.0100	-1.557%	28	118	-95.420%
2026-03-23	12.2200	12.2200	11.4400	12.2000	-10.294%	14	122	-95.492%
2026-03-19	12.6300	13.6100	12.6200	13.6000	-8.108%	21	112	-95.956%
2026-03-17	14.8000	14.8000	14.8000	14.8000	+18.400%	1	108	-96.284%
2026-03-12	12.5000	12.5000	12.5000	12.5000	-23.966%	1	108	-95.600%
2026-03-06	16.9300	16.9300	16.4400	16.4400	-23.428%	2	107	-96.655%
2026-03-04	21.3600	21.4700	20.5000	21.4700	+21.505%	11	108	-97.438%
2026-03-03	14.9100	17.7500	14.4600	17.6700	+37.617%	38	114	-96.887%
2026-02-26	12.8400	12.8400	12.8400	12.8400	-4.889%	2	101	-95.717%
2026-02-25	13.4500	13.5000	13.4500	13.5000	+12.126%	2	102	-95.926%
2026-02-24	12.0400	12.0400	12.0400	12.0400	+8.371%	1	102	-95.432%
2026-02-23	11.1100	11.1100	11.1000	11.1100	-4.880%	3	103	-95.050%
2026-02-20	13.0000	13.0000	11.6800	11.6800	-9.527%	11	105	-95.291%
2026-02-19	12.6500	12.9100	12.5000	12.9100	+1.017%	18	96	-95.740%
2026-02-18	13.6700	13.8500	12.7800	12.7800	+0.868%	7	109	-95.696%
2026-02-17	12.6700	12.6700	12.6700	12.6700	-4.665%	4	113	-95.659%
2026-02-13	13.2800	13.2900	13.2100	13.2900	-1.556%	4	105	-95.862%
2026-02-12	14.5100	14.5100	13.5000	13.5000	-43.206%	47	105	-95.926%
2026-02-09	23.7700	23.7700	23.7700	23.7700	+3.348%	2	79	-97.686%
2026-02-06	23.0000	23.0000	23.0000	23.0000	+21.053%	2	79	-97.609%
2026-02-05	19.8400	19.8400	19.0000	19.0000	-20.833%	4	77	-97.105%
2026-02-04	22.8000	24.0000	22.0000	24.0000	-31.973%	5	76	-97.708%
2026-01-30	33.4100	35.2800	33.4100	35.2800	+15.521%	2	75	-98.441%
2026-01-29	30.5400	30.5400	30.5400	30.5400	-10.832%	3	73	-98.199%
2026-01-28	29.2100	34.2500	29.2100	34.2500	+37.000%	20	73	-98.394%
2026-01-27	25.0000	25.0000	25.0000	25.0000	+2.375%	1	69	-97.800%
2026-01-26	24.4200	24.4200	24.4200	24.4200	-23.111%	1	68	-97.748%
2026-01-22	26.6800	31.7600	26.6800	31.7600	+39.298%	4	67	-98.268%
2026-01-21	22.8000	22.8000	22.8000	22.8000	-24.951%	35	63	-97.588%
2026-01-20	30.3800	30.3800	30.3800	30.3800	-8.906%	1	63	-98.190%
2026-01-16	31.4000	33.8700	31.4000	33.3500	+46.916%	67	35	-98.351%
2026-01-15	23.9700	23.9700	22.7000	22.7000	-5.456%	20	35	-97.577%
2026-01-09	24.0100	24.0100	24.0100	24.0100	0.000%	15	15	-97.709%

.dark-mode .SlBWFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SlBWFK{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C140ASTS Sep 18 2026 140.00 Call (ASTS260918C00140000)option OPRA

ASTS20260918C140
ASTS Sep 18 2026 140.00 Call (ASTS260918C00140000)
option OPRA