Dark

ASTS20260918C145
ASTS Sep 18 2026 145.00 Call (ASTS260918C00145000)
option OPRA

EOD

Aug 7, 2026

0.6800-23.596%(-0.2100)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.6600	0.7100	0.6600	0.6800	-23.596%	38	1,214	0.000%
2026-08-06	1.0100	1.0100	0.8900	0.8900	+36.923%	20	1,178	-23.596%
2026-08-05	0.6500	0.6500	0.6500	0.6500	-29.348%	2	1,175	+4.615%
2026-08-04	0.7000	0.9200	0.7000	0.9200	+67.273%	14	1,175	-26.087%
2026-08-03	0.3100	0.5500	0.3100	0.5500	+52.778%	3	1,177	+23.636%
2026-07-30	0.3600	0.3600	0.3600	0.3600	+24.138%	2	1,176	+88.889%
2026-07-29	0.3500	0.4600	0.2900	0.2900	-12.121%	3	1,177	+134.483%
2026-07-28	0.3100	0.3300	0.3100	0.3300	-15.385%	11	1,177	+106.061%
2026-07-27	0.5100	0.5100	0.3900	0.3900	-17.021%	43	1,180	+74.359%
2026-07-24	0.4700	0.4700	0.4700	0.4700	-33.803%	1	1,203	+44.681%
2026-07-23	0.7100	0.7100	0.7100	0.7100	-5.333%	1	1,203	-4.225%
2026-07-22	0.8200	0.8200	0.7500	0.7500	-16.667%	3	1,203	-9.333%
2026-07-21	0.9000	0.9000	0.9000	0.9000	+50.000%	10	1,205	-24.444%
2026-07-20	0.6000	0.6000	0.6000	0.6000	-18.919%	1	1,205	+13.333%
2026-07-17	0.7500	0.8400	0.7400	0.7400	+39.623%	38	1,205	-8.108%
2026-07-16	0.5900	0.5900	0.5100	0.5300	-49.524%	78	1,178	+28.302%
2026-07-15	1.1100	1.1100	1.0000	1.0500	-21.053%	3	1,146	-35.238%
2026-07-14	1.6900	1.6900	1.3300	1.3300	+5.556%	28	1,147	-48.872%
2026-07-13	1.5700	1.5700	1.2600	1.2600	-50.198%	13	1,124	-46.032%
2026-07-07	2.5300	2.5300	2.5300	2.5300	-33.421%	1	1,124	-73.123%
2026-07-06	4.0500	4.0500	3.8000	3.8000	-22.764%	2	1,124	-82.105%
2026-07-02	6.2500	6.2500	4.6200	4.9200	-12.143%	44	1,109	-86.179%
2026-07-01	4.6500	5.6000	4.6500	5.6000	-4.110%	6	1,109	-87.857%
2026-06-30	5.0000	6.1400	4.9200	5.8400	+21.667%	18	1,109	-88.356%
2026-06-29	3.6500	4.8100	3.6500	4.8000	+86.770%	4	1,098	-85.833%
2026-06-26	2.5300	2.7200	2.5300	2.5700	+44.382%	22	1,097	-73.541%
2026-06-25	1.8700	1.8700	1.7800	1.7800	-32.576%	5	1,107	-61.798%
2026-06-24	2.7500	2.7500	2.6400	2.6400	-18.012%	30	1,106	-74.242%
2026-06-23	3.7700	3.7700	3.1500	3.2200	-0.617%	22	1,126	-78.882%
2026-06-22	3.5700	3.5900	3.2400	3.2400	-24.651%	18	1,141	-79.012%
2026-06-18	4.4500	4.4500	4.2200	4.3000	-30.081%	8	1,138	-84.186%
2026-06-17	6.1500	6.1500	6.1500	6.1500	+3.885%	2	1,138	-88.943%
2026-06-16	5.8600	5.9200	5.8600	5.9200	-21.067%	3	1,140	-88.514%
2026-06-15	7.2700	7.6500	6.6500	7.5000	+15.385%	22	1,142	-90.933%
2026-06-12	10.2000	10.2000	6.5000	6.5000	-41.230%	64	1,156	-89.538%
2026-06-11	10.2000	11.1000	9.7300	11.0600	+36.543%	13	1,186	-93.852%
2026-06-10	8.0000	8.3000	8.0000	8.1000	-7.110%	19	1,190	-91.605%
2026-06-09	11.5500	11.5500	8.7200	8.7200	-9.450%	37	1,185	-92.202%
2026-06-08	10.8000	10.8000	8.9500	9.6300	-5.123%	26	1,196	-92.939%
2026-06-05	13.0000	13.0000	10.0000	10.1500	-40.294%	21	1,197	-93.300%
2026-06-03	18.3600	18.3600	16.6500	17.0000	-24.107%	5	1,191	-96.000%
2026-06-02	20.0000	22.4000	20.0000	22.4000	+40.000%	7	1,190	-96.964%
2026-06-01	15.7400	16.0000	15.7400	16.0000	-21.376%	2	1,188	-95.750%
2026-05-29	18.7500	21.2200	17.7500	20.3500	-32.167%	67	1,187	-96.658%
2026-05-28	27.4300	30.0000	24.1900	30.0000	+7.258%	20	1,187	-97.733%
2026-05-27	23.8900	28.0800	23.8900	27.9700	+24.311%	98	1,198	-97.569%
2026-05-26	21.6000	26.7000	21.5000	22.5000	+51.210%	147	1,192	-96.978%
2026-05-22	12.7400	16.3500	12.7400	14.8800	+36.514%	48	1,197	-95.430%
2026-05-21	11.7800	12.4500	9.4500	10.9000	-2.242%	54	1,161	-93.761%
2026-05-20	10.9400	11.2500	10.5300	11.1500	+9.852%	34	1,161	-93.901%
2026-05-19	10.0400	10.1500	10.0400	10.1500	+3.571%	5	1,054	-93.300%
2026-05-18	10.0000	10.3600	9.0000	9.8000	+11.364%	160	1,054	-93.061%
2026-05-15	6.7500	8.8000	6.4500	8.8000	+7.975%	24	1,054	-92.273%
2026-05-14	5.8800	8.1500	5.8800	8.1500	+28.346%	736	1,064	-91.656%
2026-05-13	6.3500	6.3500	6.3500	6.3500	+33.403%	1	356	-89.291%
2026-05-12	6.1400	6.1400	4.7600	4.7600	-51.179%	29	356	-85.714%
2026-05-11	9.0000	10.1500	8.6500	9.7500	+72.566%	75	356	-93.026%
2026-05-08	5.6500	5.6500	5.6500	5.6500	+46.753%	2	316	-87.965%
2026-05-07	4.4000	4.4000	3.8500	3.8500	+4.054%	5	318	-82.338%
2026-05-06	3.7000	3.7000	3.7000	3.7000	+13.846%	1	323	-81.622%
2026-05-05	3.1000	3.2500	3.1000	3.2500	-17.722%	5	323	-79.077%
2026-05-04	3.9000	3.9500	3.9000	3.9500	-8.353%	3	321	-82.785%
2026-05-01	4.4000	4.4000	4.3000	4.3100	-6.304%	21	325	-84.223%
2026-04-30	4.8000	4.8000	4.6000	4.6000	-2.128%	7	325	-85.217%
2026-04-28	4.8300	4.8300	4.7000	4.7000	-16.814%	41	324	-85.532%
2026-04-27	5.6100	5.6500	5.6100	5.6500	-8.871%	2	305	-87.965%
2026-04-23	7.0100	7.0100	6.2000	6.2000	-20.000%	9	306	-89.032%
2026-04-22	8.4500	8.5500	7.7500	7.7500	+4.588%	10	301	-91.226%
2026-04-21	7.3000	7.4100	7.3000	7.4100	+12.273%	7	293	-90.823%
2026-04-20	6.7000	7.0000	6.6000	6.6000	-41.696%	19	293	-89.697%
2026-04-14	11.3200	11.3200	11.3200	11.3200	-15.585%	1	295	-93.993%
2026-04-13	11.5500	13.5000	11.5500	13.4100	+1.977%	7	294	-94.929%
2026-04-08	13.1500	13.1500	13.1500	13.1500	+3.707%	1	291	-94.829%
2026-04-07	13.0000	13.0500	12.6800	12.6800	+40.110%	8	291	-94.637%
2026-04-01	9.0500	9.0500	9.0500	9.0500	+5.233%	10	295	-92.486%
2026-03-31	6.9400	8.6000	6.9400	8.6000	+15.436%	64	290	-92.093%
2026-03-30	7.8000	7.8000	7.4000	7.4500	-23.196%	3	290	-90.872%
2026-03-27	9.7000	9.7000	9.7000	9.7000	-17.657%	1	289	-92.990%
2026-03-26	11.5100	11.7800	11.5100	11.7800	-16.157%	5	288	-94.228%
2026-03-25	13.1500	14.0500	13.1500	14.0500	+3.920%	13	288	-95.160%
2026-03-18	13.5200	13.5200	13.5200	13.5200	-3.429%	1	289	-94.970%
2026-03-17	14.0000	14.0000	14.0000	14.0000	-12.390%	1	290	-95.143%
2026-03-06	17.6500	17.6500	15.6000	15.9800	+10.972%	4	290	-95.745%
2026-03-05	14.4000	14.4000	14.4000	14.4000	-8.629%	1	292	-95.278%
2026-03-04	15.7600	15.7600	15.7600	15.7600	-7.566%	1	291	-95.685%
2026-03-03	16.8500	17.0500	16.8000	17.0500	+69.652%	42	291	-96.012%
2026-03-02	10.0500	10.0500	10.0500	10.0500	+4.688%	1	279	-93.234%
2026-02-27	9.5500	9.6000	9.5500	9.6000	-17.597%	11	279	-92.917%
2026-02-23	11.6500	11.6500	11.6500	11.6500	+9.390%	1	268	-94.163%
2026-02-20	10.6500	10.6500	10.6500	10.6500	-7.792%	1	268	-93.615%
2026-02-17	11.5500	11.5500	11.5500	11.5500	-10.604%	1	267	-94.113%
2026-02-12	13.9600	14.3200	12.9200	12.9200	-30.835%	10	267	-94.737%
2026-02-05	18.6800	18.6800	18.6800	18.6800	-7.753%	3	266	-96.360%
2026-02-04	20.2500	20.2500	20.2500	20.2500	-14.195%	5	266	-96.642%
2026-02-02	23.6000	23.6000	23.6000	23.6000	-15.016%	1	271	-97.119%
2026-01-30	28.7500	28.7500	27.7700	27.7700	-11.108%	2	271	-97.551%
2026-01-29	29.1900	31.2400	29.1900	31.2400	+2.225%	2	271	-97.823%
2026-01-22	28.8000	30.5800	28.8000	30.5600	+6.407%	9	271	-97.775%
2026-01-20	32.2100	32.2100	28.7200	28.7200	-6.113%	76	278	-97.632%
2026-01-16	30.6000	32.9900	29.9000	30.5900	+64.639%	219	1	-97.777%
2026-01-14	18.5800	18.5800	18.5800	18.5800	0.000%	1	1	-96.340%

.dark-mode .jYL9Jp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jYL9Jp{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C145ASTS Sep 18 2026 145.00 Call (ASTS260918C00145000)option OPRA

ASTS20260918C145
ASTS Sep 18 2026 145.00 Call (ASTS260918C00145000)
option OPRA