Dark

ASTS20260918C155
ASTS Sep 18 2026 155.00 Call (ASTS260918C00155000)
option OPRA

EOD

Aug 10, 2026

0.4400-13.725%(-0.0700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4000	0.4600	0.4000	0.4400	-13.725%	10	1,289	0.000%
2026-08-07	0.4400	0.5200	0.4400	0.5100	-1.923%	152	1,285	-13.725%
2026-08-06	0.5200	0.5200	0.5200	0.5200	0.000%	1	1,273	-15.385%
2026-08-05	0.5200	0.5200	0.5200	0.5200	-24.638%	3	1,272	-15.385%
2026-08-04	0.5800	0.6900	0.5200	0.6900	+64.286%	11	1,272	-36.232%
2026-08-03	0.4200	0.4200	0.4200	0.4200	-30.000%	1	1,269	+4.762%
2026-07-22	0.6400	0.6400	0.6000	0.6000	-7.692%	4	1,268	-26.667%
2026-07-21	0.6500	0.6500	0.6500	0.6500	+27.451%	3	1,267	-32.308%
2026-07-20	0.5100	0.5100	0.5100	0.5100	-1.923%	1	1,267	-13.725%
2026-07-17	0.4900	0.5200	0.4400	0.5200	+10.638%	8	1,267	-15.385%
2026-07-16	0.4300	0.4800	0.4300	0.4700	-45.349%	95	1,267	-6.383%
2026-07-15	0.8500	0.8600	0.8500	0.8600	-18.868%	24	1,317	-48.837%
2026-07-13	1.3100	1.3100	1.0600	1.0600	-49.282%	3	1,317	-58.491%
2026-07-08	2.0900	2.0900	2.0900	2.0900	-13.992%	1	1,318	-78.947%
2026-07-07	2.4300	2.4300	2.4300	2.4300	-37.692%	2	1,317	-81.893%
2026-07-02	4.0000	4.0500	3.9000	3.9000	-22.156%	15	1,330	-88.718%
2026-07-01	5.0000	5.0100	4.9500	5.0100	+0.805%	54	1,330	-91.218%
2026-06-30	4.5000	5.0000	4.4100	4.9700	+10.444%	5	1,279	-91.147%
2026-06-29	4.5000	4.5000	4.5000	4.5000	+95.652%	1	1,277	-90.222%
2026-06-26	2.1000	2.3000	2.0500	2.3000	+48.387%	171	1,277	-80.870%
2026-06-25	1.6000	1.6000	1.5400	1.5500	-10.920%	34	1,387	-71.613%
2026-06-24	2.1500	2.1500	1.7400	1.7400	-36.727%	121	1,376	-74.713%
2026-06-22	2.5900	2.7500	2.5900	2.7500	-18.398%	117	1,376	-84.000%
2026-06-18	3.3700	3.3700	3.3700	3.3700	-35.192%	1	1,336	-86.944%
2026-06-16	6.4200	6.4200	5.2000	5.2000	-17.065%	7	1,336	-91.538%
2026-06-15	6.2700	6.2700	6.2700	6.2700	+7.179%	1	1,338	-92.982%
2026-06-12	7.5000	7.9500	5.8500	5.8500	-43.259%	46	1,339	-92.479%
2026-06-11	8.4500	10.3100	8.4500	10.3100	+49.420%	10	1,351	-95.732%
2026-06-10	6.9000	6.9000	6.9000	6.9000	-6.122%	2	1,346	-93.623%
2026-06-09	10.8500	10.8500	6.7500	7.3500	-6.962%	90	1,348	-94.014%
2026-06-08	9.4000	9.4000	7.9000	7.9000	-15.236%	13	1,351	-94.430%
2026-06-05	11.8000	11.8000	9.1000	9.3200	-34.366%	10	1,341	-95.279%
2026-06-04	14.2000	14.2000	14.2000	14.2000	-2.740%	1	1,341	-96.901%
2026-06-03	14.8500	14.8500	14.6000	14.6000	-21.800%	2	1,341	-96.986%
2026-06-02	17.5000	18.6700	17.5000	18.6700	+37.380%	5	1,340	-97.643%
2026-06-01	14.0000	14.0000	13.5500	13.5900	-26.541%	54	1,340	-96.762%
2026-05-29	16.3000	18.5000	16.3000	18.5000	-31.124%	12	1,333	-97.622%
2026-05-28	23.7400	26.8600	21.5000	26.8600	+5.333%	203	1,337	-98.362%
2026-05-27	22.0000	25.5000	20.6500	25.5000	+25.000%	14	1,160	-98.275%
2026-05-26	17.6500	23.6600	17.6500	20.4000	+50.000%	1,037	1,157	-97.843%
2026-05-22	13.9500	14.5000	12.7600	13.6000	+32.167%	36	186	-96.765%
2026-05-21	9.0000	10.5000	9.0000	10.2900	+6.412%	48	183	-95.724%
2026-05-20	9.6700	9.6700	9.6700	9.6700	+8.408%	1	183	-95.450%
2026-05-19	7.1000	9.6500	7.1000	8.9200	+17.368%	217	221	-95.067%
2026-05-18	7.6000	7.6000	7.6000	7.6000	+2.981%	40	221	-94.211%
2026-05-15	5.7000	7.3800	5.7000	7.3800	+13.538%	66	221	-94.038%
2026-05-14	5.2500	6.5000	5.2500	6.5000	+27.451%	2	195	-93.231%
2026-05-13	5.1000	5.1000	5.1000	5.1000	+15.909%	1	194	-91.373%
2026-05-12	4.4000	4.4000	4.4000	4.4000	-46.796%	1	194	-90.000%
2026-05-11	6.1200	8.2700	6.1200	8.2700	+62.157%	44	194	-94.680%
2026-05-08	4.1800	5.1000	4.1800	5.1000	+27.500%	2	209	-91.373%
2026-05-06	4.0000	4.0000	4.0000	4.0000	+26.582%	1	209	-89.000%
2026-05-04	3.1000	3.1600	3.1000	3.1600	-11.485%	25	208	-86.076%
2026-05-01	3.7500	3.7500	3.5500	3.5700	-8.462%	25	194	-87.675%
2026-04-30	3.9000	3.9000	3.9000	3.9000	+20.000%	2	194	-88.718%
2026-04-29	3.5000	3.5000	3.2500	3.2500	-16.667%	12	192	-86.462%
2026-04-28	4.1000	4.1000	3.9000	3.9000	-13.333%	6	182	-88.718%
2026-04-27	4.3500	4.5000	4.3500	4.5000	-10.000%	2	181	-90.222%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-13.043%	5	182	-91.200%
2026-04-23	5.7500	5.7500	5.7500	5.7500	-15.441%	2	177	-92.348%
2026-04-22	7.0500	7.1000	6.8000	6.8000	+8.453%	7	177	-93.529%
2026-04-21	6.3000	6.3000	6.2700	6.2700	+3.636%	3	179	-92.982%
2026-04-20	6.0500	6.0500	6.0500	6.0500	-20.185%	1	179	-92.727%
2026-04-17	8.4000	8.4500	7.5500	7.5800	-14.640%	32	179	-94.195%
2026-04-16	8.8800	8.8800	8.8800	8.8800	+6.988%	1	169	-95.045%
2026-04-15	8.0000	8.3000	7.5000	8.3000	-1.190%	8	168	-94.699%
2026-04-14	10.0000	10.0000	8.4000	8.4000	-17.160%	8	161	-94.762%
2026-04-10	10.7300	10.7300	10.1400	10.1400	-26.787%	2	155	-95.661%
2026-04-06	13.8500	13.8500	13.8500	13.8500	+83.444%	36	155	-96.823%
2026-04-01	7.5500	7.5500	7.5500	7.5500	-34.348%	1	125	-94.172%
2026-03-26	11.5000	11.5000	11.5000	11.5000	-10.226%	1	124	-96.174%
2026-03-25	12.8100	12.8100	12.8100	12.8100	+30.714%	1	124	-96.565%
2026-03-24	9.8000	9.8000	9.8000	9.8000	-11.791%	1	124	-95.510%
2026-03-19	11.2100	11.2100	11.1100	11.1100	+1.276%	2	123	-96.040%
2026-03-10	12.5000	12.5000	10.9700	10.9700	-26.376%	2	123	-95.989%
2026-03-05	14.9000	14.9000	14.9000	14.9000	-13.873%	1	124	-97.047%
2026-03-04	17.0000	18.0000	17.0000	17.3000	+23.571%	122	125	-97.457%
2026-03-03	14.0000	14.0000	14.0000	14.0000	+40.000%	10	140	-96.857%
2026-03-02	10.0000	10.0000	10.0000	10.0000	+12.360%	5	143	-95.600%
2026-02-27	9.0000	9.0000	8.9000	8.9000	-20.677%	6	143	-95.056%
2026-02-13	11.2200	11.2200	11.2200	11.2200	+2.000%	2	137	-96.078%
2026-02-12	13.0000	13.0000	11.0000	11.0000	-45.000%	21	137	-96.000%
2026-02-06	16.0000	20.5000	16.0000	20.0000	-25.926%	7	125	-97.800%
2026-02-03	25.9200	27.0000	25.7700	27.0000	+8.000%	35	120	-98.370%
2026-01-30	28.0000	28.0000	25.0000	25.0000	-11.504%	15	116	-98.240%
2026-01-28	28.2500	28.2500	28.2500	28.2500	+22.719%	1	101	-98.442%
2026-01-27	23.0200	23.0200	23.0200	23.0200	+7.974%	1	100	-98.089%
2026-01-26	21.7000	21.7000	21.3200	21.3200	-22.161%	2	101	-97.936%
2026-01-23	27.4800	27.4800	27.3900	27.3900	+27.395%	102	100	-98.394%
2026-01-21	24.2200	24.2200	21.5000	21.5000	-19.955%	6	3	-97.953%
2026-01-20	26.8600	26.8600	26.8600	26.8600	0.000%	2	2	-98.362%

.dark-mode .Yk6Jlk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yk6Jlk{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C155ASTS Sep 18 2026 155.00 Call (ASTS260918C00155000)option OPRA

ASTS20260918C155
ASTS Sep 18 2026 155.00 Call (ASTS260918C00155000)
option OPRA