Dark

ASTS20260918C165
ASTS Sep 18 2026 165.00 Call (ASTS260918C00165000)
option OPRA

EOD

Aug 10, 2026

0.3900-11.364%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3900	0.3900	0.3900	0.3900	-11.364%	3	1,015	0.000%
2026-08-07	0.4100	0.4400	0.4000	0.4400	-21.429%	23	1,018	-11.364%
2026-08-06	0.5600	0.5600	0.5600	0.5600	+40.000%	1	1,018	-30.357%
2026-08-05	0.4000	0.4000	0.4000	0.4000	-29.825%	4	1,018	-2.500%
2026-08-04	0.4500	0.6000	0.4500	0.5700	+67.647%	19	1,020	-31.579%
2026-08-03	0.3000	0.3400	0.3000	0.3400	+47.826%	2	1,015	+14.706%
2026-07-31	0.2500	0.3200	0.2200	0.2300	+4.545%	31	1,016	+69.565%
2026-07-29	0.2200	0.2200	0.2200	0.2200	+10.000%	1	989	+77.273%
2026-07-27	0.4600	0.4600	0.2000	0.2000	-69.231%	9	990	+95.000%
2026-07-22	0.4800	0.6500	0.4800	0.6500	+44.444%	4	989	-40.000%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+18.421%	1	985	-13.333%
2026-07-16	0.4700	0.4700	0.3800	0.3800	-57.303%	28	985	+2.632%
2026-07-14	0.9000	0.9000	0.8600	0.8900	+9.877%	9	984	-56.180%
2026-07-13	1.0000	1.0000	0.8100	0.8100	-38.168%	23	982	-51.852%
2026-07-10	1.3100	1.3100	1.3100	1.3100	-18.125%	1	998	-70.229%
2026-07-09	1.6000	1.6000	1.6000	1.6000	-8.571%	1	999	-75.625%
2026-07-08	2.1000	2.1000	1.7500	1.7500	-39.863%	4	1,000	-77.714%
2026-07-06	2.9000	2.9100	2.9000	2.9100	-25.385%	20	1,000	-86.598%
2026-07-02	3.9000	3.9000	3.9000	3.9000	0.000%	1	990	-90.000%
2026-07-01	4.1500	4.1500	3.9000	3.9000	-4.878%	144	990	-90.000%
2026-06-30	4.1000	4.1000	4.1000	4.1000	+12.329%	6	847	-90.488%
2026-06-29	3.3700	3.6500	3.3700	3.6500	+174.436%	9	848	-89.315%
2026-06-25	1.3500	1.4500	1.3000	1.3300	-26.111%	24	850	-70.677%
2026-06-24	1.8800	1.8800	1.8000	1.8000	-20.705%	2	864	-78.333%
2026-06-22	2.2700	2.2700	2.2700	2.2700	-19.504%	1	865	-82.819%
2026-06-18	2.9000	2.9700	2.8200	2.8200	-32.048%	60	867	-86.170%
2026-06-17	4.7000	4.7000	4.1500	4.1500	-27.193%	3	867	-90.602%
2026-06-15	5.7000	5.7000	5.7000	5.7000	+7.143%	1	868	-93.158%
2026-06-12	6.1000	6.1000	5.3200	5.3200	-34.724%	3	867	-92.669%
2026-06-11	8.1500	8.1500	8.1500	8.1500	+23.860%	1	869	-95.215%
2026-06-09	7.0000	7.0200	6.5800	6.5800	-20.435%	401	868	-94.073%
2026-06-08	8.2000	8.3000	8.2000	8.2700	-0.361%	47	1,258	-95.284%
2026-06-05	11.8600	11.8600	8.0000	8.3000	-46.795%	9	1,249	-95.301%
2026-06-02	15.6000	15.6000	15.6000	15.6000	+29.139%	1	1,242	-97.500%
2026-06-01	13.5000	13.5000	11.9600	12.0800	-19.841%	36	1,242	-96.772%
2026-05-29	14.0000	15.6500	14.0000	15.0700	-26.272%	13	1,252	-97.412%
2026-05-28	20.4400	20.4400	20.4400	20.4400	-9.637%	1	1,253	-98.092%
2026-05-27	19.2700	22.6200	19.2700	22.6200	+24.972%	23	1,252	-98.276%
2026-05-26	15.7800	21.3000	15.7800	18.1000	+47.274%	192	1,241	-97.845%
2026-05-22	10.6900	12.5000	10.5000	12.2900	+26.832%	461	936	-96.827%
2026-05-21	8.8000	9.6900	7.9200	9.6900	+22.194%	32	933	-95.975%
2026-05-20	8.4800	8.4800	7.9300	7.9300	+2.059%	18	933	-95.082%
2026-05-19	7.6900	8.0000	7.6900	7.7700	+4.295%	24	912	-94.981%
2026-05-18	7.7500	7.7500	6.7000	7.4500	+49.299%	24	912	-94.765%
2026-05-15	4.8500	4.9900	4.8500	4.9900	-0.200%	2	912	-92.184%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+23.457%	35	911	-92.200%
2026-05-13	4.0500	4.0500	4.0500	4.0500	-28.445%	1	911	-90.370%
2026-05-12	5.7800	5.7800	5.6600	5.6600	-19.143%	2	911	-93.110%
2026-05-11	6.6000	7.0000	6.6000	7.0000	+97.183%	4	911	-94.429%
2026-05-07	3.4500	3.5500	3.4500	3.5500	+2.899%	3	912	-89.014%
2026-05-06	3.0500	3.4500	3.0500	3.4500	+43.750%	31	912	-88.696%
2026-05-05	2.4000	2.4000	2.4000	2.4000	-16.667%	3	908	-83.750%
2026-05-04	2.8800	2.8800	2.8800	2.8800	-7.987%	5	911	-86.458%
2026-05-01	3.3500	3.3500	3.1000	3.1300	-7.941%	50	929	-87.540%
2026-04-30	3.4000	3.4000	3.4000	3.4000	-5.292%	1	929	-88.529%
2026-04-28	3.5900	3.5900	3.5900	3.5900	-15.925%	20	929	-89.136%
2026-04-24	4.2700	4.2700	4.2700	4.2700	-16.275%	1	929	-90.867%
2026-04-23	4.9000	5.1000	4.9000	5.1000	-20.930%	9	930	-92.353%
2026-04-22	6.4100	6.9000	6.4100	6.4500	+25.243%	786	930	-93.953%
2026-04-20	5.2000	5.2000	5.1500	5.1500	-22.556%	2	928	-92.427%
2026-04-17	7.3500	7.3500	6.5500	6.6500	-8.276%	108	927	-94.135%
2026-04-16	7.7500	7.8400	7.2500	7.2500	+13.281%	7	877	-94.621%
2026-04-15	6.6800	6.6800	6.4000	6.4000	-15.119%	3	874	-93.906%
2026-04-14	8.2000	9.1000	7.5400	7.5400	-28.190%	14	873	-94.828%
2026-04-13	10.3000	10.6900	10.1500	10.5000	+14.130%	96	875	-96.286%
2026-04-09	9.1500	9.2000	9.1500	9.2000	+11.245%	2	830	-95.761%
2026-04-02	8.2700	8.2700	8.2700	8.2700	+38.992%	5	825	-95.284%
2026-03-31	5.9500	5.9500	5.9500	5.9500	+25.527%	1	825	-93.445%
2026-03-30	5.5000	5.5000	4.7400	4.7400	-51.878%	782	824	-91.772%
2026-03-26	9.8500	9.8500	9.8500	9.8500	-9.217%	40	165	-96.041%
2026-03-20	10.8500	10.8500	10.8500	10.8500	-3.982%	3	125	-96.406%
2026-03-17	11.3000	11.3000	11.3000	11.3000	+16.255%	1	122	-96.549%
2026-03-12	9.7200	9.7200	9.7200	9.7200	-2.800%	1	123	-95.988%
2026-03-10	11.0000	11.0000	10.0000	10.0000	-17.492%	2	124	-96.100%
2026-03-05	13.6900	13.6900	12.1200	12.1200	-25.872%	25	124	-96.782%
2026-03-04	15.6900	16.3500	15.6900	16.3500	+114.005%	26	124	-97.615%
2026-02-27	7.6400	7.6400	7.6400	7.6400	-28.195%	2	98	-94.895%
2026-02-25	10.6100	10.6400	10.6100	10.6400	-38.780%	8	91	-96.335%
2026-02-04	17.3800	17.3800	17.3800	17.3800	-42.772%	66	91	-97.756%
2026-01-30	30.3700	30.3700	30.3700	30.3700	+16.583%	66	91	-98.716%
2026-01-28	26.0500	26.0500	26.0500	26.0500	+7.867%	1	26	-98.503%
2026-01-23	24.1500	24.1500	24.1500	24.1500	+6.341%	25	25	-98.385%
2026-01-22	22.6600	22.7100	22.6300	22.7100	+14.178%	4	4	-98.283%
2026-01-21	19.9500	19.9500	19.8900	19.8900	0.000%	2	1	-98.039%

.dark-mode .hQfRWk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQfRWk{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C165ASTS Sep 18 2026 165.00 Call (ASTS260918C00165000)option OPRA

ASTS20260918C165
ASTS Sep 18 2026 165.00 Call (ASTS260918C00165000)
option OPRA