Dark

ASTS20260918C170
ASTS Sep 18 2026 170.00 Call (ASTS260918C00170000)
option OPRA

EOD

Aug 7, 2026

0.3300-28.261%(-0.1300)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.3900	0.3900	0.3200	0.3300	-28.261%	81	1,334	0.000%
2026-08-05	0.4600	0.4600	0.4600	0.4600	+130.000%	2	1,371	-28.261%
2026-07-31	0.2000	0.2000	0.2000	0.2000	0.000%	5	1,371	+65.000%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-20.000%	2	1,376	+65.000%
2026-07-27	0.2900	0.2900	0.2500	0.2500	-3.846%	7	1,378	+32.000%
2026-07-24	0.2800	0.2800	0.2600	0.2600	+160.000%	15	1,378	+26.923%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-78.723%	1	1,378	+230.000%
2026-07-21	0.3500	0.5000	0.3500	0.4700	+34.286%	15	1,379	-29.787%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,389	-5.714%
2026-07-17	0.4200	0.4200	0.4000	0.4000	+14.286%	7	1,389	-17.500%
2026-07-16	0.4000	0.4000	0.3300	0.3500	-48.529%	10	1,388	-5.714%
2026-07-15	0.6700	0.6800	0.6100	0.6800	-15.000%	11	1,390	-51.471%
2026-07-14	0.6000	0.8000	0.6000	0.8000	-3.614%	3	1,384	-58.750%
2026-07-13	0.8300	0.8400	0.7500	0.8300	-33.600%	1,504	1,385	-60.241%
2026-07-10	1.4300	1.4300	1.2100	1.2500	-14.384%	166	1,899	-73.600%
2026-07-09	1.5100	1.5100	1.4600	1.4600	-10.429%	11	1,814	-77.397%
2026-07-08	1.8500	1.8500	1.6300	1.6300	-4.678%	5	1,824	-79.755%
2026-07-07	2.0800	2.1000	1.7100	1.7100	-36.900%	717	1,821	-80.702%
2026-07-06	2.6900	2.7400	2.6900	2.7100	-10.855%	6	1,333	-87.823%
2026-07-02	3.0500	3.0500	3.0400	3.0400	-30.115%	2	1,333	-89.145%
2026-07-01	4.3000	4.3500	4.3000	4.3500	+5.583%	14	1,333	-92.414%
2026-06-30	3.5000	4.1200	3.5000	4.1200	+12.877%	5	1,333	-91.990%
2026-06-29	2.1000	3.6500	2.1000	3.6500	+103.911%	28	1,332	-90.959%
2026-06-26	1.2000	1.7900	1.2000	1.7900	+45.528%	14	1,335	-81.564%
2026-06-25	1.2300	1.2400	1.2100	1.2300	-18.543%	455	1,334	-73.171%
2026-06-24	1.9000	1.9200	1.4800	1.5100	-30.093%	56	926	-78.146%
2026-06-23	2.1600	2.1600	2.1600	2.1600	-0.917%	2	944	-84.722%
2026-06-22	2.7000	2.7000	1.8600	2.1800	-20.438%	36	944	-84.862%
2026-06-18	3.4500	3.4500	2.5700	2.7400	-39.111%	489	957	-87.956%
2026-06-17	4.0000	4.5000	3.8400	4.5000	+21.622%	6	957	-92.667%
2026-06-16	4.7900	4.7900	3.7000	3.7000	-29.791%	7	956	-91.081%
2026-06-15	5.0000	5.4500	4.3500	5.2700	-2.768%	314	955	-93.738%
2026-06-12	7.0000	7.0000	5.1600	5.4200	-8.136%	77	768	-93.911%
2026-06-11	5.9000	5.9000	5.9000	5.9000	-13.235%	1	761	-94.407%
2026-06-10	6.6000	6.8000	6.3500	6.8000	+10.749%	4	761	-95.147%
2026-06-09	8.0000	8.5500	6.0000	6.1400	-7.669%	601	763	-94.625%
2026-06-08	7.5000	7.7700	6.6500	6.6500	-12.730%	657	802	-95.038%
2026-06-05	9.5000	9.5800	7.1500	7.6200	-42.447%	521	963	-95.669%
2026-06-04	11.8300	14.1200	11.7500	13.2400	+1.456%	760	854	-97.508%
2026-06-03	13.8000	14.4300	12.3000	13.0500	-23.907%	432	1,212	-97.471%
2026-06-02	14.3500	17.1500	14.3100	17.1500	+49.130%	389	1,416	-98.076%
2026-06-01	11.9500	11.9500	10.9000	11.5000	-16.968%	211	1,579	-97.130%
2026-05-29	14.4500	16.3500	13.5000	13.8500	-39.783%	366	1,564	-97.617%
2026-05-28	20.9900	23.0400	18.0000	23.0000	+7.376%	43	1,370	-98.565%
2026-05-27	17.8500	21.8000	17.0000	21.4200	+34.295%	39	1,360	-98.459%
2026-05-26	14.2400	20.1000	14.2400	15.9500	+32.255%	307	1,361	-97.931%
2026-05-22	10.1500	12.3500	10.1000	12.0600	+52.658%	929	857	-97.264%
2026-05-21	8.2500	8.3100	7.9000	7.9000	+6.040%	3	858	-95.823%
2026-05-19	7.6000	7.9200	7.3500	7.4500	+1.361%	810	858	-95.570%
2026-05-18	7.0000	7.3500	7.0000	7.3500	+59.783%	2	461	-95.510%
2026-05-15	4.6000	4.6000	4.6000	4.6000	-21.368%	1	461	-92.826%
2026-05-14	4.2000	5.8500	4.2000	5.8500	+31.461%	4	460	-94.359%
2026-05-13	4.2000	4.4500	4.0500	4.4500	-14.258%	3	450	-92.584%
2026-05-12	5.4100	5.4100	5.1900	5.1900	-29.865%	10	450	-93.642%
2026-05-11	4.8000	7.4000	4.8000	7.4000	+62.637%	30	450	-95.541%
2026-05-08	4.5500	4.5500	4.5500	4.5500	+68.519%	1	452	-92.747%
2026-05-07	2.7500	2.7500	2.7000	2.7000	-9.396%	2	453	-87.778%
2026-05-06	2.9800	2.9800	2.9800	2.9800	-5.397%	1	452	-88.926%
2026-05-04	3.1500	3.1500	3.1500	3.1500	+1.613%	3	452	-89.524%
2026-04-30	3.1000	3.1000	3.1000	3.1000	+29.167%	2	452	-89.355%
2026-04-29	2.4000	2.4000	2.4000	2.4000	-28.358%	2	452	-86.250%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-6.944%	2	450	-90.149%
2026-04-27	3.6000	3.6000	3.6000	3.6000	-12.195%	2	450	-90.833%
2026-04-24	3.9400	4.1000	3.9400	4.1000	-4.429%	2	450	-91.951%
2026-04-23	4.9000	4.9000	4.2900	4.2900	-26.289%	3	450	-92.308%
2026-04-22	5.9000	5.9000	5.5000	5.8200	-6.880%	115	450	-94.330%
2026-04-21	6.2500	6.2500	6.2500	6.2500	+26.263%	1	442	-94.720%
2026-04-20	4.9000	4.9500	4.7300	4.9500	-28.261%	122	442	-93.333%
2026-04-17	6.8500	6.9000	6.8500	6.9000	-3.900%	4	460	-95.217%
2026-04-16	7.0000	7.2000	7.0000	7.1800	+2.279%	4	462	-95.404%
2026-04-14	8.5000	8.5000	7.0200	7.0200	-27.926%	4	461	-95.299%
2026-04-13	9.6500	9.9000	9.5000	9.7400	+26.494%	31	460	-96.612%
2026-04-09	7.7200	7.7200	7.6000	7.7000	+38.739%	11	468	-95.714%
2026-03-31	5.4300	5.5500	5.4300	5.5500	+12.805%	4	467	-94.054%
2026-03-30	4.9200	4.9200	4.9200	4.9200	-26.677%	26	466	-93.293%
2026-03-27	7.4000	7.4000	6.6000	6.7100	-33.034%	33	492	-95.082%
2026-03-25	10.0200	10.0200	10.0200	10.0200	+32.715%	1	463	-96.707%
2026-03-24	7.2000	7.5500	7.2000	7.5500	-19.078%	4	463	-95.629%
2026-03-20	9.3300	9.3300	9.3300	9.3300	+3.094%	5	463	-96.463%
2026-03-19	9.2000	9.2000	9.0500	9.0500	-11.187%	4	463	-96.354%
2026-03-18	10.1900	10.1900	10.1900	10.1900	-2.395%	2	463	-96.762%
2026-03-17	10.6300	10.6300	10.4400	10.4400	+16.648%	2	463	-96.839%
2026-03-10	8.9500	8.9500	8.9500	8.9500	-25.417%	1	462	-96.313%
2026-03-05	12.0000	12.0000	12.0000	12.0000	-26.695%	1	462	-97.250%
2026-03-04	14.8400	16.3700	14.8400	16.3700	+31.910%	161	462	-97.984%
2026-03-03	11.0000	13.0500	10.7400	12.4100	+23.115%	14	470	-97.341%
2026-02-25	9.9600	10.0800	9.8600	10.0800	+5.329%	8	469	-96.726%
2026-02-24	9.6500	9.6500	9.5700	9.5700	-2.546%	30	469	-96.552%
2026-02-23	9.8200	9.8200	9.8200	9.8200	-3.725%	2	475	-96.640%
2026-02-18	10.1500	10.2000	10.1500	10.2000	+1.493%	2	473	-96.765%
2026-02-13	10.0500	10.0500	10.0500	10.0500	-10.268%	43	515	-96.716%
2026-02-12	11.2000	11.2000	11.2000	11.2000	-31.790%	30	515	-97.054%
2026-02-11	17.2300	17.2300	16.1500	16.4200	-9.929%	65	485	-97.990%
2026-02-09	19.9200	19.9200	18.1800	18.2300	-1.989%	3	466	-98.190%
2026-02-06	15.5500	18.9100	15.5500	18.6000	+19.231%	104	467	-98.226%
2026-02-05	16.4800	16.4800	15.6000	15.6000	-20.000%	10	468	-97.885%
2026-02-02	19.2500	19.5000	19.2500	19.5000	-12.946%	4	470	-98.308%
2026-01-30	30.0700	30.0800	22.4000	22.4000	-12.671%	16	470	-98.527%
2026-01-29	23.6900	25.6500	23.5500	25.6500	-4.930%	32	483	-98.713%
2026-01-28	23.8000	26.9800	23.8000	26.9800	+23.761%	5	451	-98.777%
2026-01-27	18.5000	21.8000	18.5000	21.8000	-9.167%	2	451	-98.486%
2026-01-23	24.1700	24.1700	24.0000	24.0000	+41.260%	100	452	-98.625%
2026-01-21	24.0000	24.0000	16.9900	16.9900	0.000%	460	452	-98.058%

.dark-mode .rTrjDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rTrjDm{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C170ASTS Sep 18 2026 170.00 Call (ASTS260918C00170000)option OPRA

ASTS20260918C170
ASTS Sep 18 2026 170.00 Call (ASTS260918C00170000)
option OPRA