Dark

ASTS20260918C150
ASTS Sep 18 2026 150.00 Call (ASTS260918C00150000)
option OPRA

EOD

Aug 10, 2026

0.3000-44.444%(-0.2400)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5800	0.6000	0.3000	0.3000	-44.444%	154	9,188	0.000%
2026-08-07	0.5700	0.6600	0.5400	0.5400	-5.263%	641	9,207	-44.444%
2026-08-06	0.9400	0.9400	0.5700	0.5700	0.000%	50	8,898	-47.368%
2026-08-05	0.6800	0.6800	0.5700	0.5700	-26.923%	134	8,865	-47.368%
2026-08-04	0.6000	0.8100	0.5800	0.7800	+73.333%	123	8,996	-61.538%
2026-08-03	0.4500	0.4700	0.4400	0.4500	+28.571%	9	8,918	-33.333%
2026-07-31	0.3200	0.3800	0.3200	0.3500	+25.000%	17	8,910	-14.286%
2026-07-30	0.3200	0.3200	0.2800	0.2800	+33.333%	87	8,906	+7.143%
2026-07-29	0.3200	0.3900	0.2100	0.2100	-40.000%	181	8,850	+42.857%
2026-07-28	0.2800	0.3500	0.2500	0.3500	-7.895%	1,047	8,852	-14.286%
2026-07-27	0.4600	0.4600	0.3300	0.3800	-5.000%	119	9,886	-21.053%
2026-07-24	0.5200	0.5200	0.3800	0.4000	-27.273%	41	9,889	-25.000%
2026-07-23	0.5300	0.5900	0.4300	0.5500	-25.676%	11,392	9,891	-45.455%
2026-07-22	0.7400	0.7400	0.7400	0.7400	-3.896%	3	12,953	-59.459%
2026-07-21	0.5700	0.8000	0.5700	0.7700	+63.830%	8	12,952	-61.039%
2026-07-20	0.4600	0.5500	0.4600	0.4700	-21.667%	11	12,946	-36.170%
2026-07-17	0.5000	0.8000	0.4900	0.6000	+15.385%	83	12,947	-50.000%
2026-07-16	0.7400	0.7500	0.4400	0.5200	-48.000%	3,097	12,992	-42.308%
2026-07-15	1.1500	1.1500	0.9000	1.0000	-13.043%	2,170	10,414	-70.000%
2026-07-14	1.3200	1.4500	1.1400	1.1500	-0.862%	2,405	8,415	-73.913%
2026-07-13	1.5100	1.5200	1.0700	1.1600	-37.634%	2,140	6,022	-74.138%
2026-07-10	1.9000	1.9000	1.8000	1.8600	-16.592%	1,063	4,510	-83.871%
2026-07-09	2.1000	2.2500	1.9400	2.2300	-10.800%	192	3,744	-86.547%
2026-07-08	2.2900	2.6500	2.1500	2.5000	+4.603%	24	3,797	-88.000%
2026-07-07	3.0700	3.0700	2.3900	2.3900	-28.657%	1,189	3,805	-87.448%
2026-07-06	4.2000	4.2000	3.3500	3.3500	-20.804%	444	2,804	-91.045%
2026-07-02	5.0000	5.0000	4.2300	4.2300	-18.182%	20	2,775	-92.908%
2026-07-01	4.3500	6.1500	4.3500	5.1700	-6.000%	108	2,775	-94.197%
2026-06-30	4.4500	5.7500	4.4500	5.5000	+7.843%	1,096	2,736	-94.545%
2026-06-29	3.0000	5.1100	3.0000	5.1000	+112.500%	239	2,387	-94.118%
2026-06-26	1.7000	2.5400	1.7000	2.4000	+46.341%	305	2,246	-87.500%
2026-06-25	2.6000	2.6000	1.6400	1.6400	-24.424%	200	2,200	-81.707%
2026-06-24	2.5900	2.7800	2.1100	2.1700	-25.172%	354	2,178	-86.175%
2026-06-23	3.1500	3.6500	2.8500	2.9000	-3.010%	697	1,981	-89.655%
2026-06-22	3.8000	3.8000	2.7500	2.9900	-26.173%	302	2,039	-89.967%
2026-06-18	4.8000	4.8000	3.6000	4.0500	-33.058%	163	1,880	-92.593%
2026-06-17	5.2200	6.2500	5.2200	6.0500	+14.151%	94	1,880	-95.041%
2026-06-16	6.7900	6.7900	5.0000	5.3000	-22.741%	212	1,892	-94.340%
2026-06-15	6.5500	7.2600	5.8000	6.8600	+9.760%	596	1,871	-95.627%
2026-06-12	6.6000	8.4000	6.1500	6.2500	-44.444%	148	1,423	-95.200%
2026-06-11	7.6000	11.2500	7.6000	11.2500	+45.161%	32	1,346	-97.333%
2026-06-10	8.0000	9.1500	7.3800	7.7500	-4.908%	152	1,328	-96.129%
2026-06-09	10.4700	11.5500	7.1000	8.1500	-2.395%	1,278	1,354	-96.319%
2026-06-08	10.5000	10.5000	8.2200	8.3500	-18.137%	555	2,054	-96.407%
2026-06-05	13.5000	13.5000	9.3300	10.2000	-40.351%	1,638	2,348	-97.059%
2026-06-04	14.2300	17.5000	13.4600	17.1000	+5.556%	67	1,082	-98.246%
2026-06-03	19.0000	19.0000	15.5000	16.2000	-23.223%	69	1,076	-98.148%
2026-06-02	18.3300	21.3700	18.2500	21.1000	+36.393%	44	1,067	-98.578%
2026-06-01	17.3000	17.3000	14.0000	15.4700	-16.828%	300	1,056	-98.061%
2026-05-29	17.9500	20.4000	16.4500	18.6000	-34.229%	337	921	-98.387%
2026-05-28	25.1400	28.3900	22.4500	28.2800	+6.236%	246	887	-98.939%
2026-05-27	23.4900	27.1800	21.7800	26.6200	+27.981%	410	900	-98.873%
2026-05-26	16.6000	25.2500	16.6000	20.8000	+44.545%	461	935	-98.558%
2026-05-22	13.0000	15.3000	12.8700	14.3900	+35.372%	372	506	-97.915%
2026-05-21	9.3000	11.3100	9.3000	10.6300	+7.374%	305	456	-97.178%
2026-05-20	9.4700	10.7500	9.4500	9.9000	+10.000%	83	456	-96.970%
2026-05-19	8.1500	10.2500	7.1400	9.0000	-3.226%	84	360	-96.667%
2026-05-18	8.6000	9.8000	8.0000	9.3000	+14.815%	69	360	-96.774%
2026-05-15	6.4000	8.3800	5.8300	8.1000	+7.285%	61	360	-96.296%
2026-05-14	5.6500	7.6000	5.6500	7.5500	+37.273%	85	339	-96.026%
2026-05-13	5.1300	5.5000	4.8000	5.5000	+12.705%	7	328	-94.545%
2026-05-12	6.4500	6.5000	4.4200	4.8800	-47.807%	66	328	-93.852%
2026-05-11	6.8000	9.3500	6.8000	9.3500	+61.485%	74	328	-96.791%
2026-05-08	3.4800	5.7900	3.4700	5.7900	+63.099%	412	325	-94.819%
2026-05-07	5.0000	5.0000	3.5500	3.5500	-11.911%	5	479	-91.549%
2026-05-06	3.9000	4.2500	3.9000	4.0300	+46.545%	7	479	-92.556%
2026-05-05	2.9000	3.0000	2.7300	2.7500	-15.385%	21	477	-89.091%
2026-05-04	3.6500	3.6500	3.2500	3.2500	-21.687%	24	489	-90.769%
2026-05-01	3.8000	4.2500	3.8000	4.1500	-6.742%	10	492	-92.771%
2026-04-30	4.3000	4.4500	4.2000	4.4500	+30.882%	24	492	-93.258%
2026-04-29	3.8300	3.8600	3.2700	3.4000	-18.072%	108	477	-91.176%
2026-04-28	4.9800	4.9800	4.1500	4.1500	-18.627%	76	500	-92.771%
2026-04-27	4.7500	5.1500	4.7500	5.1000	-7.441%	11	458	-94.118%
2026-04-24	5.8500	5.8500	5.0500	5.5100	-14.574%	26	457	-94.555%
2026-04-23	6.4500	6.4500	6.4500	6.4500	-15.354%	1	465	-95.349%
2026-04-22	8.3000	8.3500	7.6200	7.6200	+19.063%	111	465	-96.063%
2026-04-21	6.4000	6.4000	6.4000	6.4000	-10.364%	4	474	-95.313%
2026-04-20	5.3500	7.1400	5.3500	7.1400	-11.304%	130	474	-95.798%
2026-04-17	8.9500	8.9500	8.0500	8.0500	-17.857%	2	365	-96.273%
2026-04-16	9.5500	9.8000	9.5500	9.8000	+10.112%	16	365	-96.939%
2026-04-15	8.2000	8.9000	7.8000	8.9000	-3.050%	11	381	-96.629%
2026-04-14	10.5400	10.5400	9.1700	9.1800	-26.560%	5	374	-96.732%
2026-04-13	12.6000	12.6000	12.5000	12.5000	+7.296%	25	373	-97.600%
2026-04-10	11.6500	11.6500	11.6500	11.6500	+0.258%	1	353	-97.425%
2026-04-09	12.7400	12.7400	11.4400	11.6200	-6.667%	9	353	-97.418%
2026-04-08	13.8000	13.8000	11.6500	12.4500	+12.061%	8	348	-97.590%
2026-04-07	10.8000	11.2200	10.6000	11.1100	-11.120%	14	350	-97.300%
2026-04-06	12.8000	13.0000	12.5000	12.5000	+26.775%	5	351	-97.600%
2026-04-02	8.5800	9.8600	8.5600	9.8600	+23.250%	11	343	-96.957%
2026-03-31	6.4400	8.0000	6.4400	8.0000	+37.457%	56	343	-96.250%
2026-03-30	7.0000	7.0000	5.8200	5.8200	-25.097%	15	334	-94.845%
2026-03-27	10.0400	10.0500	7.7700	7.7700	-27.042%	81	335	-96.139%
2026-03-26	12.5000	12.5000	10.6500	10.6500	-15.543%	25	334	-97.183%
2026-03-25	13.1700	13.5100	12.6100	12.6100	+34.149%	20	310	-97.621%
2026-03-24	9.1200	10.2400	9.1200	9.4000	-4.569%	7	293	-96.809%
2026-03-23	10.5000	10.5000	9.8500	9.8500	-10.860%	4	287	-96.954%
2026-03-20	11.0500	11.0500	11.0500	11.0500	-7.143%	4	286	-97.285%
2026-03-19	11.9000	11.9000	11.9000	11.9000	+17.241%	1	290	-97.479%
2026-03-16	10.0900	10.1500	10.0900	10.1500	-4.336%	21	289	-97.044%
2026-03-13	11.0700	11.0700	10.5300	10.6100	-13.388%	54	269	-97.172%
2026-03-10	14.1000	14.1000	12.2500	12.2500	-6.702%	6	233	-97.551%
2026-03-09	12.0000	13.1300	12.0000	13.1300	-10.680%	5	230	-97.715%
2026-03-06	14.9600	17.8500	14.7000	14.7000	+2.083%	17	231	-97.959%
2026-03-05	17.4500	17.4500	13.7400	14.4000	-26.531%	8	227	-97.917%
2026-03-04	14.7500	20.0000	14.7500	19.6000	+28.525%	18	228	-98.469%
2026-03-03	11.9200	16.0000	11.6000	15.2500	+42.523%	189	236	-98.033%
2026-03-02	9.9700	10.7000	9.8800	10.7000	+21.591%	191	344	-97.196%
2026-02-27	10.2000	10.2000	8.8000	8.8000	-22.124%	14	167	-96.591%
2026-02-26	11.5000	11.5000	11.3000	11.3000	-5.833%	16	177	-97.345%
2026-02-23	12.0000	12.0000	12.0000	12.0000	+20.482%	5	163	-97.500%
2026-02-20	10.5000	10.5000	9.9600	9.9600	-11.071%	12	158	-96.988%
2026-02-18	11.2000	11.2000	11.2000	11.2000	-2.524%	2	153	-97.321%
2026-02-13	11.2900	11.4900	11.2900	11.4900	-3.038%	30	131	-97.389%
2026-02-12	14.5400	14.5500	11.8500	11.8500	-32.286%	9	131	-97.468%
2026-02-11	18.4000	18.4000	17.5000	17.5000	-6.915%	14	129	-98.286%
2026-02-10	18.1500	18.8000	18.1500	18.8000	-13.084%	16	121	-98.404%
2026-02-09	20.0000	22.8000	20.0000	21.6300	+22.272%	5	110	-98.613%
2026-02-06	18.0000	18.0000	17.6900	17.6900	-4.892%	2	111	-98.304%
2026-02-05	20.2000	20.2000	17.8500	18.6000	-7.000%	4	110	-98.387%
2026-02-04	19.5000	20.0000	19.5000	20.0000	-27.405%	5	109	-98.500%
2026-02-03	27.0200	27.5500	27.0200	27.5500	+23.543%	3	104	-98.911%
2026-02-02	22.3000	22.3100	22.3000	22.3000	-14.885%	40	103	-98.655%
2026-01-30	34.8700	34.8700	24.2000	26.2000	-5.449%	25	86	-98.855%
2026-01-29	29.8000	29.8000	27.7100	27.7100	-13.487%	34	87	-98.917%
2026-01-28	29.7000	32.0300	29.7000	32.0300	+41.726%	6	59	-99.063%
2026-01-27	22.6000	22.6000	22.6000	22.6000	-15.672%	1	56	-98.673%
2026-01-23	30.0000	30.0000	26.6000	26.8000	-6.718%	31	55	-98.881%
2026-01-22	25.0000	28.7300	25.0000	28.7300	+30.591%	12	47	-98.956%
2026-01-21	22.0000	22.0000	22.0000	22.0000	-20.348%	5	40	-98.636%
2026-01-20	27.6200	27.6200	27.6200	27.6200	0.000%	35	35	-98.914%

.dark-mode .C3GZCf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C3GZCf{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C150ASTS Sep 18 2026 150.00 Call (ASTS260918C00150000)option OPRA

ASTS20260918C150
ASTS Sep 18 2026 150.00 Call (ASTS260918C00150000)
option OPRA