Dark

ASTS20260918C160
ASTS Sep 18 2026 160.00 Call (ASTS260918C00160000)
option OPRA

EOD

Aug 10, 2026

0.3500-22.222%(-0.1000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3900	0.3900	0.3500	0.3500	-22.222%	15	1,084	0.000%
2026-08-07	0.5500	0.5500	0.4400	0.4500	-13.462%	12	1,076	-22.222%
2026-08-06	0.5200	0.5200	0.5200	0.5200	+18.182%	4	1,076	-32.692%
2026-08-05	0.4400	0.4400	0.4400	0.4400	-30.159%	5	1,080	-20.455%
2026-08-04	0.5000	0.6300	0.5000	0.6300	+70.270%	2	1,085	-44.444%
2026-08-03	0.3500	0.3700	0.3200	0.3700	+54.167%	22	1,084	-5.405%
2026-07-31	0.2600	0.2600	0.2400	0.2400	-7.692%	3	1,076	+45.833%
2026-07-30	0.2500	0.2600	0.2300	0.2600	+30.000%	7	1,074	+34.615%
2026-07-29	0.2400	0.3400	0.2000	0.2000	-23.077%	17	1,075	+75.000%
2026-07-28	0.3000	0.3000	0.2600	0.2600	-13.333%	10	1,073	+34.615%
2026-07-27	0.3000	0.3000	0.3000	0.3000	0.000%	30	1,063	+16.667%
2026-07-24	0.3500	0.3500	0.3000	0.3000	-45.455%	25	1,034	+16.667%
2026-07-22	0.5500	0.5500	0.5500	0.5500	-5.172%	5	1,051	-36.364%
2026-07-21	0.5800	0.5800	0.5800	0.5800	+52.632%	1	1,046	-39.655%
2026-07-20	0.3800	0.3800	0.3800	0.3800	-30.909%	5	1,046	-7.895%
2026-07-17	0.4200	0.6600	0.4200	0.5500	+34.146%	109	1,046	-36.364%
2026-07-16	0.5000	0.5000	0.4000	0.4100	-46.053%	7	1,010	-14.634%
2026-07-15	0.7600	0.7600	0.7600	0.7600	-20.833%	2	1,004	-53.947%
2026-07-14	1.0300	1.0300	0.9600	0.9600	+2.128%	14	1,004	-63.542%
2026-07-13	1.0000	1.0000	0.9400	0.9400	-37.748%	4	995	-62.766%
2026-07-10	1.4400	1.5100	1.4400	1.5100	-18.378%	33	995	-76.821%
2026-07-09	1.7200	1.8500	1.6500	1.8500	+2.778%	23	964	-81.081%
2026-07-08	2.0800	2.1500	1.8000	1.8000	-10.000%	17	955	-80.556%
2026-07-07	2.4000	2.4000	2.0000	2.0000	-37.500%	47	956	-82.500%
2026-07-06	3.3500	3.3500	3.1000	3.2000	-16.883%	7	944	-89.063%
2026-07-02	3.5100	3.8500	3.5100	3.8500	+6.944%	8	935	-90.909%
2026-07-01	5.1000	5.1000	3.6000	3.6000	-21.739%	16	935	-90.278%
2026-06-30	3.5500	4.6000	3.5500	4.6000	+10.843%	42	939	-92.391%
2026-06-29	2.4900	4.1500	2.4700	4.1500	+100.483%	208	957	-91.566%
2026-06-26	1.5700	2.1100	1.5500	2.0700	+54.478%	99	1,116	-83.092%
2026-06-25	1.8400	1.8400	1.3400	1.3400	-29.474%	132	1,121	-73.881%
2026-06-24	2.1700	2.1700	1.6500	1.9000	-25.197%	110	1,106	-81.579%
2026-06-23	2.4000	3.0900	2.4000	2.5400	-1.167%	43	1,115	-86.220%
2026-06-22	2.4200	2.6200	2.2600	2.5700	-23.284%	47	1,091	-86.381%
2026-06-18	4.4000	4.4900	3.0700	3.3500	-32.596%	104	1,019	-89.552%
2026-06-17	5.0000	5.0000	4.4500	4.9700	+15.046%	13	1,019	-92.958%
2026-06-16	5.5000	5.5000	4.3000	4.3200	-28.239%	91	1,007	-91.898%
2026-06-15	5.4000	6.2500	5.0000	6.0200	+10.459%	53	1,039	-94.186%
2026-06-12	9.2000	9.2000	5.3500	5.4500	-39.444%	119	1,059	-93.578%
2026-06-11	7.0500	9.0000	7.0500	9.0000	+34.529%	26	1,047	-96.111%
2026-06-10	7.9000	7.9000	6.6900	6.6900	-6.695%	54	1,055	-94.768%
2026-06-09	9.4600	9.4600	6.2900	7.1700	-5.658%	104	1,055	-95.119%
2026-06-08	8.5000	8.5000	7.6000	7.6000	-13.636%	13	1,038	-95.395%
2026-06-05	13.3000	13.3000	8.5000	8.8000	-43.806%	135	1,029	-96.023%
2026-06-04	12.5800	15.6600	12.5000	15.6600	+11.459%	15	1,103	-97.765%
2026-06-03	15.9200	15.9400	13.7700	14.0500	-23.807%	301	1,097	-97.509%
2026-06-02	15.3000	18.4400	15.2900	18.4400	+36.391%	37	1,120	-98.102%
2026-06-01	13.8400	14.4000	12.1500	13.5200	-19.042%	335	1,138	-97.411%
2026-05-29	15.8500	17.2100	14.4300	16.7000	-33.200%	580	1,150	-97.904%
2026-05-28	22.5500	25.0000	20.0000	25.0000	+5.485%	75	767	-98.600%
2026-05-27	20.1800	24.2500	19.2400	23.7000	+29.296%	163	721	-98.523%
2026-05-26	16.3600	22.8000	16.3600	18.3300	+43.652%	513	599	-98.091%
2026-05-22	11.0800	13.5700	11.0800	12.7600	+29.543%	92	369	-97.257%
2026-05-21	9.3000	10.3000	9.1500	9.8500	+13.218%	172	300	-96.447%
2026-05-20	9.2500	9.2500	8.5500	8.7000	+2.353%	22	300	-95.977%
2026-05-19	7.6300	8.5000	6.4000	8.5000	+4.551%	15	269	-95.882%
2026-05-18	8.0700	8.1300	7.1000	8.1300	+35.953%	18	269	-95.695%
2026-05-15	5.9800	5.9800	5.9800	5.9800	+19.600%	10	269	-94.147%
2026-05-13	4.5000	5.0000	4.5000	5.0000	+13.122%	4	259	-93.000%
2026-05-12	5.3000	5.3000	4.4100	4.4200	-47.630%	3	263	-92.081%
2026-05-11	5.4000	8.4400	5.4000	8.4400	+96.279%	10	263	-95.853%
2026-05-08	3.5500	4.3000	3.5500	4.3000	+45.270%	2	258	-91.860%
2026-05-07	3.5000	3.5000	2.8500	2.9600	-12.941%	57	258	-88.176%
2026-05-06	2.9400	3.4000	2.9400	3.4000	+47.826%	3	265	-89.706%
2026-05-05	2.6500	2.6500	2.3000	2.3000	-16.364%	20	262	-84.783%
2026-05-04	2.7500	2.7500	2.7500	2.7500	-18.639%	8	268	-87.273%
2026-05-01	3.3500	3.5000	3.3500	3.3800	-13.333%	33	269	-89.645%
2026-04-30	3.5500	3.9000	3.5500	3.9000	+32.203%	28	269	-91.026%
2026-04-29	3.1200	3.1200	2.9400	2.9500	-16.901%	16	259	-88.136%
2026-04-28	4.0500	4.0500	3.5500	3.5500	-17.442%	12	274	-90.141%
2026-04-27	4.0000	4.3000	3.8000	4.3000	-13.131%	17	284	-91.860%
2026-04-24	5.0000	5.0000	4.9500	4.9500	-11.607%	2	281	-92.929%
2026-04-23	5.6000	5.6000	5.6000	5.6000	-12.500%	10	281	-93.750%
2026-04-22	6.8000	6.8000	6.4000	6.4000	-10.490%	5	281	-94.531%
2026-04-21	7.0000	7.1500	7.0000	7.1500	+37.500%	12	268	-95.105%
2026-04-20	4.5200	5.6000	4.5200	5.2000	-26.761%	27	268	-93.269%
2026-04-17	7.8500	7.8500	7.0500	7.1000	-1.662%	31	262	-95.070%
2026-04-15	7.2200	7.2200	7.2200	7.2200	-9.750%	1	272	-95.152%
2026-04-14	9.1700	9.1700	8.0000	8.0000	-30.131%	2	273	-95.625%
2026-04-13	11.5100	11.5100	11.4500	11.4500	+27.222%	10	273	-96.943%
2026-04-10	9.6500	10.0000	9.0000	9.0000	+3.448%	3	263	-96.111%
2026-04-09	8.8200	8.8200	8.6500	8.7000	-13.000%	11	263	-95.977%
2026-04-07	10.0500	10.0500	10.0000	10.0000	-10.714%	2	262	-96.500%
2026-04-06	11.2500	11.2500	11.2000	11.2000	+28.000%	3	262	-96.875%
2026-04-02	7.7000	8.7500	7.6900	8.7500	+4.167%	3	259	-96.000%
2026-04-01	7.9000	8.4000	7.7500	8.4000	+18.644%	43	259	-95.833%
2026-03-31	5.5000	7.0800	5.5000	7.0800	+38.012%	286	259	-95.056%
2026-03-30	6.3500	6.3500	5.1300	5.1300	-22.036%	129	331	-93.177%
2026-03-27	7.3400	7.3400	6.5600	6.5800	-30.149%	14	286	-94.681%
2026-03-26	10.5800	10.5800	9.4200	9.4200	-15.135%	12	282	-96.285%
2026-03-25	11.1000	11.1000	11.1000	11.1000	+16.842%	2	291	-96.847%
2026-03-24	8.7100	9.5000	8.7100	9.5000	-0.835%	201	289	-96.316%
2026-03-20	9.5800	9.5800	9.5800	9.5800	-8.588%	1	174	-96.347%
2026-03-19	10.5300	10.5300	10.4800	10.4800	-11.186%	10	173	-96.660%
2026-03-18	11.8000	11.8000	11.8000	11.8000	+2.165%	1	163	-97.034%
2026-03-17	12.2500	12.2500	11.5500	11.5500	+29.050%	13	164	-96.970%
2026-03-16	9.4500	9.4500	8.9500	8.9500	-21.145%	7	161	-96.089%
2026-03-11	11.1000	11.5000	11.1000	11.3500	+8.509%	7	155	-96.916%
2026-03-10	10.4600	10.4600	10.4600	10.4600	-4.475%	2	148	-96.654%
2026-03-09	10.9500	10.9500	10.9500	10.9500	-17.483%	1	150	-96.804%
2026-03-06	13.2700	13.2700	13.2700	13.2700	+3.349%	1	150	-97.362%
2026-03-05	15.6800	15.6800	12.8400	12.8400	-28.864%	6	151	-97.274%
2026-03-04	16.5600	18.0500	16.5600	18.0500	+28.929%	20	148	-98.061%
2026-03-03	13.4900	14.4700	13.4900	14.0000	+31.086%	8	165	-97.500%
2026-03-02	10.6800	10.6800	10.6800	10.6800	+22.477%	1	171	-96.723%
2026-02-27	8.7200	8.7200	8.7200	8.7200	-10.564%	2	171	-95.986%
2026-02-26	9.7500	9.7500	9.7500	9.7500	-12.399%	1	169	-96.410%
2026-02-25	11.1300	11.1300	11.1300	11.1300	+22.712%	7	169	-96.855%
2026-02-20	9.3800	9.9300	9.0700	9.0700	-23.005%	10	169	-96.141%
2026-02-12	12.6400	12.6800	11.7200	11.7800	-27.641%	9	165	-97.029%
2026-02-11	16.2800	16.2800	16.2800	16.2800	-5.018%	30	162	-97.850%
2026-02-10	17.1400	17.1400	17.1400	17.1400	-13.347%	3	132	-97.958%
2026-02-09	21.0000	21.0000	19.7000	19.7800	-0.852%	9	132	-98.231%
2026-02-06	16.4800	19.9500	16.4800	19.9500	+18.327%	3	141	-98.246%
2026-02-05	18.0100	18.0100	16.8600	16.8600	-12.461%	9	144	-97.924%
2026-02-04	19.2200	19.2600	19.2200	19.2600	-22.588%	2	143	-98.183%
2026-02-03	24.8900	24.8900	24.8800	24.8800	+19.673%	2	141	-98.593%
2026-02-02	20.9100	22.3500	20.7900	20.7900	-13.267%	3	141	-98.316%
2026-01-30	30.9500	32.3200	23.9700	23.9700	-6.257%	32	139	-98.540%
2026-01-29	25.7600	25.7700	25.5700	25.5700	-5.646%	60	160	-98.631%
2026-01-28	27.1100	27.1100	27.1000	27.1000	+30.981%	7	102	-98.708%
2026-01-27	19.9800	21.0000	19.9800	20.6900	-2.360%	5	97	-98.308%
2026-01-26	20.9300	21.1900	20.9300	21.1900	-22.381%	2	94	-98.348%
2026-01-23	27.3000	27.3000	27.3000	27.3000	-3.329%	1	92	-98.718%
2026-01-22	26.2500	28.2400	26.2500	28.2400	+37.154%	8	91	-98.761%
2026-01-21	23.5000	23.5000	18.2600	20.5900	0.000%	92	87	-98.300%

.dark-mode .C2zxd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C2zxd2{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C160ASTS Sep 18 2026 160.00 Call (ASTS260918C00160000)option OPRA

ASTS20260918C160
ASTS Sep 18 2026 160.00 Call (ASTS260918C00160000)
option OPRA