Dark

ASTS20260918C175
ASTS Sep 18 2026 175.00 Call (ASTS260918C00175000)
option OPRA

EOD

Aug 10, 2026

0.3000+3.448%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3100	0.3300	0.3000	0.3000	+3.448%	4	387	0.000%
2026-08-07	0.2900	0.2900	0.2900	0.2900	-35.556%	9	386	+3.448%
2026-08-06	0.4500	0.4500	0.4500	0.4500	+73.077%	1	380	-33.333%
2026-08-03	0.2600	0.2600	0.2600	0.2600	-38.095%	35	381	+15.385%
2026-07-23	0.4200	0.4200	0.4200	0.4200	+16.667%	7	416	-28.571%
2026-07-17	0.3600	0.3600	0.3600	0.3600	+24.138%	1	416	-16.667%
2026-07-16	0.3600	0.3600	0.2900	0.2900	-59.722%	4	416	+3.448%
2026-07-14	0.7300	0.7300	0.7100	0.7200	-15.294%	21	420	-58.333%
2026-07-13	0.9400	0.9400	0.8500	0.8500	-22.727%	3	410	-64.706%
2026-07-10	1.1200	1.1200	1.1000	1.1000	-3.509%	2	408	-72.727%
2026-07-09	1.4600	1.4600	1.1400	1.1400	-31.325%	41	408	-73.684%
2026-07-08	1.6600	1.6600	1.6600	1.6600	+10.667%	1	412	-81.928%
2026-07-07	1.7500	1.7500	1.5000	1.5000	-34.783%	3	411	-80.000%
2026-07-06	2.3000	2.3000	2.3000	2.3000	-22.819%	1	411	-86.957%
2026-07-02	2.9800	2.9800	2.9800	2.9800	-22.597%	3	414	-89.933%
2026-07-01	4.0500	4.0500	3.8500	3.8500	+2.667%	2	414	-92.208%
2026-06-30	3.1900	3.7800	3.0400	3.7500	+11.940%	29	414	-92.000%
2026-06-29	2.1800	3.3900	2.1300	3.3500	+131.034%	253	423	-91.045%
2026-06-24	1.6600	1.6600	1.4500	1.4500	-42.000%	3	438	-79.310%
2026-06-23	2.2100	2.5000	2.2100	2.5000	+25.000%	65	437	-88.000%
2026-06-22	2.0100	2.0100	2.0000	2.0000	-17.355%	11	437	-85.000%
2026-06-18	3.0000	3.0000	2.4000	2.4200	-36.316%	5	437	-87.603%
2026-06-17	4.0300	4.0800	3.6000	3.8000	+10.145%	111	437	-92.105%
2026-06-16	4.0000	4.0000	3.4500	3.4500	-32.353%	3	416	-91.304%
2026-06-15	4.4000	5.1000	4.1500	5.1000	+12.832%	9	418	-94.118%
2026-06-12	4.4500	5.4000	4.4500	4.5200	-35.429%	26	426	-93.363%
2026-06-11	6.7000	7.0000	6.6200	7.0000	+34.100%	7	448	-95.714%
2026-06-09	6.6300	6.6300	5.2200	5.2200	-35.155%	9	441	-94.253%
2026-06-05	8.1500	8.1500	8.0500	8.0500	-31.197%	63	442	-96.273%
2026-06-03	13.9000	13.9000	11.7000	11.7000	-19.310%	205	410	-97.436%
2026-06-02	13.6000	14.5000	13.5500	14.5000	+22.673%	12	516	-97.931%
2026-06-01	10.8000	12.2500	10.2500	11.8200	-14.964%	224	522	-97.462%
2026-05-29	13.0700	14.4800	12.7500	13.9000	-29.262%	30	408	-97.842%
2026-05-28	17.2500	19.6500	17.2500	19.6500	-5.256%	7	415	-98.473%
2026-05-27	17.0000	20.7400	17.0000	20.7400	+31.266%	52	416	-98.554%
2026-05-26	13.8500	19.2000	13.8500	15.8000	+48.496%	118	417	-98.101%
2026-05-22	10.5400	10.9500	10.3500	10.6400	+50.071%	44	343	-97.180%
2026-05-20	7.2000	7.2000	7.0900	7.0900	+1.286%	2	343	-95.769%
2026-05-19	7.0000	7.0000	7.0000	7.0000	+62.413%	2	342	-95.714%
2026-05-15	4.5500	4.8500	4.3000	4.3100	-21.636%	33	342	-93.039%
2026-05-14	5.1500	5.5000	5.1500	5.5000	+57.143%	31	349	-94.545%
2026-05-12	3.5000	3.5000	3.5000	3.5000	-47.994%	1	371	-91.429%
2026-05-11	6.2100	7.0000	6.1500	6.7300	+183.966%	8	371	-95.542%
2026-05-07	2.3700	2.3700	2.3700	2.3700	-16.842%	1	376	-87.342%
2026-05-06	2.8500	2.8500	2.8500	2.8500	+50.794%	1	376	-89.474%
2026-05-05	1.8900	1.8900	1.8900	1.8900	-23.790%	25	376	-84.127%
2026-05-04	2.4800	2.4800	2.4800	2.4800	-8.148%	5	364	-87.903%
2026-05-01	2.7100	2.7100	2.7000	2.7000	-6.897%	2	359	-88.889%
2026-04-28	3.0800	3.0800	2.9000	2.9000	-14.706%	43	359	-89.655%
2026-04-27	3.4000	3.4000	3.4000	3.4000	-32.000%	7	321	-91.176%
2026-04-22	5.9900	6.0500	5.0000	5.0000	+6.383%	30	326	-94.000%
2026-04-21	5.1800	5.7500	4.7000	4.7000	-4.082%	51	320	-93.617%
2026-04-20	4.5000	4.9000	4.4400	4.9000	-22.835%	22	310	-93.878%
2026-04-17	6.5000	6.5000	6.3500	6.3500	+13.393%	5	330	-95.276%
2026-04-15	5.8500	5.8500	5.4500	5.6000	-13.178%	5	330	-94.643%
2026-04-14	6.8500	6.8500	6.4500	6.4500	-29.891%	6	335	-95.349%
2026-04-13	9.0500	9.2000	8.5500	9.2000	+31.429%	33	339	-96.739%
2026-04-09	7.0000	7.0000	7.0000	7.0000	-20.000%	50	336	-95.714%
2026-04-08	8.7500	8.7500	8.7500	8.7500	+9.375%	1	287	-96.571%
2026-04-02	7.7800	8.0000	7.7800	8.0000	+55.340%	2	286	-96.250%
2026-03-31	5.1500	5.1500	5.1500	5.1500	-11.207%	1	286	-94.175%
2026-03-27	6.3500	6.4000	5.8000	5.8000	-35.627%	64	285	-94.828%
2026-03-26	9.0100	9.0100	9.0100	9.0100	-0.989%	1	249	-96.670%
2026-03-25	8.9900	9.1000	8.9900	9.1000	+19.737%	12	248	-96.703%
2026-03-24	6.2500	7.7000	6.2500	7.6000	-15.556%	30	237	-96.053%
2026-03-20	9.4000	9.4000	9.0000	9.0000	0.000%	16	225	-96.667%
2026-03-18	9.0000	9.0000	9.0000	9.0000	-9.548%	10	213	-96.667%
2026-03-17	10.0000	10.0000	9.9500	9.9500	+24.375%	42	203	-96.985%
2026-03-16	7.5000	8.0000	7.5000	8.0000	-4.648%	3	164	-96.250%
2026-03-13	8.3900	8.3900	8.3900	8.3900	-9.785%	2	161	-96.424%
2026-03-09	9.0400	9.3000	9.0200	9.3000	-18.062%	52	161	-96.774%
2026-03-06	11.3500	11.3500	11.3500	11.3500	-1.646%	1	159	-97.357%
2026-03-05	13.0000	13.0000	11.5400	11.5400	-22.550%	110	158	-97.400%
2026-03-04	14.0500	14.9000	14.0500	14.9000	+33.036%	35	191	-97.987%
2026-03-03	9.8000	12.0700	9.8000	11.2000	+18.519%	129	172	-97.321%
2026-02-25	9.4600	9.4600	9.4500	9.4500	-14.091%	8	72	-96.825%
2026-02-12	11.0000	11.0000	11.0000	11.0000	-21.429%	2	72	-97.273%
2026-02-06	14.0000	14.0000	14.0000	14.0000	-9.385%	1	73	-97.857%
2026-02-04	20.8200	20.8200	15.4500	15.4500	-34.339%	3	72	-98.058%
2026-01-23	23.5200	23.5300	23.5200	23.5300	+15.061%	50	72	-98.725%
2026-01-22	20.4500	20.4500	20.4500	20.4500	+23.789%	2	22	-98.533%
2026-01-21	16.5200	16.5200	16.5200	16.5200	0.000%	20	20	-98.184%

.dark-mode .r2xymq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r2xymq{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C175ASTS Sep 18 2026 175.00 Call (ASTS260918C00175000)option OPRA

ASTS20260918C175
ASTS Sep 18 2026 175.00 Call (ASTS260918C00175000)
option OPRA