Dark

ASTS20260918C180
ASTS Sep 18 2026 180.00 Call (ASTS260918C00180000)
option OPRA

EOD

Aug 10, 2026

0.2200-38.889%(-0.1400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3400	0.3400	0.2000	0.2200	-38.889%	6	8,587	0.000%
2026-08-07	0.2600	0.6800	0.1700	0.3600	+2.857%	501	8,588	-38.889%
2026-08-06	0.4500	0.4500	0.2500	0.3500	-10.256%	14	8,597	-37.143%
2026-08-05	0.3700	0.6400	0.2000	0.3900	-15.217%	6	8,603	-43.590%
2026-08-04	0.3800	0.5100	0.2700	0.4600	+76.923%	51	8,602	-52.174%
2026-08-03	0.1500	0.4200	0.1500	0.2600	+8.333%	323	8,624	-15.385%
2026-07-31	0.2800	0.2800	0.1600	0.2400	+20.000%	11	8,880	-8.333%
2026-07-30	0.2300	0.2900	0.1800	0.2000	+11.111%	352	8,870	+10.000%
2026-07-29	0.2200	0.2800	0.1500	0.1800	-18.182%	411	8,916	+22.222%
2026-07-28	0.1600	0.2200	0.1500	0.2200	-21.429%	16	8,966	0.000%
2026-07-27	0.2800	0.2800	0.2800	0.2800	+33.333%	1	8,953	-21.429%
2026-07-24	0.2200	0.2300	0.1500	0.2100	-25.000%	10	8,954	+4.762%
2026-07-23	0.3600	0.4000	0.1600	0.2800	-41.667%	9	8,951	-21.429%
2026-07-22	0.4400	0.7000	0.3300	0.4800	-4.000%	20	8,947	-54.167%
2026-07-21	0.2800	0.5300	0.2600	0.5000	+85.185%	13	8,943	-56.000%
2026-07-20	0.3900	0.3900	0.1800	0.2700	-43.750%	7	8,943	-18.519%
2026-07-17	0.2200	0.5200	0.2200	0.4800	+45.455%	34	8,941	-54.167%
2026-07-16	0.3000	0.6800	0.1800	0.3300	-40.000%	2,265	8,940	-33.333%
2026-07-15	0.6000	0.6400	0.4100	0.5500	-15.385%	98	9,001	-60.000%
2026-07-14	0.7000	0.7000	0.6500	0.6500	+1.563%	49	9,066	-66.154%
2026-07-13	0.8300	0.9800	0.6300	0.6400	-33.333%	22	9,073	-65.625%
2026-07-10	0.8000	1.0700	0.8000	0.9600	-26.154%	19	9,073	-77.083%
2026-07-09	1.2700	1.3000	1.0500	1.3000	-2.256%	6	9,083	-83.077%
2026-07-08	1.4600	1.5800	1.2500	1.3300	-21.765%	79	9,082	-83.459%
2026-07-07	1.8600	1.8600	1.4100	1.7000	-24.444%	118	9,077	-87.059%
2026-07-06	3.2000	3.2000	2.2500	2.2500	-13.793%	167	9,075	-90.222%
2026-07-02	3.2000	3.2500	2.4000	2.6100	-9.059%	442	9,009	-91.571%
2026-07-01	2.9500	3.7700	2.6500	2.8700	-11.692%	60	9,009	-92.334%
2026-06-30	2.9600	3.5400	2.5800	3.2500	+4.839%	216	8,995	-93.231%
2026-06-29	1.8300	3.5000	1.8300	3.1000	+142.188%	1,294	8,902	-92.903%
2026-06-26	1.3900	1.4900	1.2800	1.2800	+24.272%	173	7,925	-82.813%
2026-06-25	1.1600	1.3300	0.8700	1.0300	-21.970%	35	7,833	-78.641%
2026-06-24	1.5000	1.8500	1.2200	1.3200	-25.843%	106	7,830	-83.333%
2026-06-23	2.1900	2.2000	1.7800	1.7800	0.000%	210	7,872	-87.640%
2026-06-22	2.0000	2.0300	1.7100	1.7800	-27.935%	122	8,006	-87.640%
2026-06-18	3.3000	3.3000	2.1000	2.4700	-35.000%	173	8,016	-91.093%
2026-06-17	3.3500	4.0000	3.3500	3.8000	+20.635%	7	8,016	-94.211%
2026-06-16	3.8500	3.8500	3.1500	3.1500	-28.733%	31	8,018	-93.016%
2026-06-15	4.2500	4.8000	3.8000	4.4200	+7.805%	240	8,026	-95.023%
2026-06-12	5.9000	6.1000	4.0000	4.1000	-46.405%	204	7,908	-94.634%
2026-06-11	4.9500	7.6500	4.9500	7.6500	+26.446%	66	7,909	-97.124%
2026-06-10	6.0000	6.0500	5.8000	6.0500	+11.624%	7	7,916	-96.364%
2026-06-09	7.1500	8.0100	4.6500	5.4200	-3.214%	367	7,913	-95.941%
2026-06-08	6.9000	6.9000	5.6000	5.6000	-19.192%	375	8,018	-96.071%
2026-06-05	9.9000	9.9000	6.4000	6.9300	-44.781%	275	8,007	-96.825%
2026-06-04	10.0000	12.5500	10.0000	12.5500	+8.470%	100	8,050	-98.247%
2026-06-03	13.0000	13.5000	11.0000	11.5700	-24.478%	45	8,090	-98.099%
2026-06-02	12.9000	15.7000	12.8000	15.3200	+37.399%	82	8,107	-98.564%
2026-06-01	12.0000	12.0000	9.7700	11.1500	-18.015%	114	8,108	-98.027%
2026-05-29	12.9000	14.6900	11.5500	13.6000	-34.458%	693	8,153	-98.382%
2026-05-28	19.2500	21.0000	16.2000	20.7500	+6.904%	784	8,570	-98.940%
2026-05-27	16.1500	21.0000	14.7500	19.4100	+26.450%	6,822	8,622	-98.867%
2026-05-26	12.0500	18.5000	12.0500	15.3500	+58.903%	1,102	2,773	-98.567%
2026-05-22	8.3300	10.7500	8.3300	9.6600	+28.800%	504	1,774	-97.723%
2026-05-21	7.3600	8.0000	6.8500	7.5000	+19.048%	47	1,741	-97.067%
2026-05-20	6.8000	7.2000	6.3000	6.3000	-3.077%	81	1,741	-96.508%
2026-05-19	6.4000	7.0500	5.1300	6.5000	-0.763%	43	1,607	-96.615%
2026-05-18	6.2500	6.5700	5.4000	6.5500	+19.963%	206	1,607	-96.641%
2026-05-15	4.2000	5.6000	4.0000	5.4600	+4.000%	25	1,607	-95.971%
2026-05-14	3.9000	5.3000	3.9000	5.2500	+46.240%	110	1,612	-95.810%
2026-05-13	3.3800	3.5900	3.3800	3.5900	+4.058%	11	1,641	-93.872%
2026-05-12	3.8700	4.8500	2.9500	3.4500	-47.806%	52	1,641	-93.623%
2026-05-11	4.2500	6.7000	3.7800	6.6100	+77.688%	342	1,641	-96.672%
2026-05-08	2.7000	3.7300	2.7000	3.7200	+43.077%	143	1,517	-94.086%
2026-05-07	2.8000	2.8500	2.6000	2.6000	-6.475%	26	1,572	-91.538%
2026-05-06	2.0000	2.7800	2.0000	2.7800	+59.770%	39	1,572	-92.086%
2026-05-05	1.8200	2.2600	1.6700	1.7400	-13.861%	586	1,571	-87.356%
2026-05-04	2.1500	2.3500	2.0200	2.0200	-19.841%	92	1,758	-89.109%
2026-05-01	2.7800	2.7800	2.4000	2.5200	-9.353%	42	1,821	-91.270%
2026-04-30	2.6600	2.8200	2.6600	2.7800	+15.833%	8	1,821	-92.086%
2026-04-29	2.2500	2.4000	2.1800	2.4000	-14.286%	154	1,824	-90.833%
2026-04-28	3.0300	3.0500	2.6100	2.8000	-12.226%	213	1,833	-92.143%
2026-04-27	3.0500	3.1900	3.0500	3.1900	-8.333%	7	1,804	-93.103%
2026-04-24	3.2500	3.4800	3.1200	3.4800	-9.610%	27	1,805	-93.678%
2026-04-23	4.6500	4.6500	3.6500	3.8500	-23.307%	118	1,806	-94.286%
2026-04-22	5.6500	5.6500	4.8000	5.0200	+13.318%	34	1,773	-95.618%
2026-04-21	4.9500	5.6000	4.4000	4.4300	-2.208%	59	1,793	-95.034%
2026-04-20	3.9700	4.5500	3.5500	4.5300	-16.881%	171	1,793	-95.143%
2026-04-17	6.0000	6.1000	5.4000	5.4500	-13.766%	58	1,800	-95.963%
2026-04-16	6.0000	6.6000	6.0000	6.3200	+5.863%	51	1,800	-96.519%
2026-04-15	5.6000	6.0500	4.7500	5.9700	-5.984%	176	1,789	-96.315%
2026-04-14	8.2000	8.2000	6.2500	6.3500	-24.852%	196	1,793	-96.535%
2026-04-13	7.1000	8.7500	7.0000	8.4500	+19.014%	272	1,883	-97.396%
2026-04-10	7.3900	8.0700	7.1000	7.1000	+3.348%	4	1,909	-96.901%
2026-04-09	6.8700	6.8700	6.8700	6.8700	-18.794%	1	1,909	-96.798%
2026-04-08	8.3600	8.4600	8.3600	8.4600	+5.750%	55	1,908	-97.400%
2026-04-07	6.8400	8.0000	6.8400	8.0000	+3.226%	767	1,953	-97.250%
2026-04-06	8.0000	9.2400	7.7500	7.7500	+2.243%	50	2,148	-97.161%
2026-04-02	6.1100	7.5800	6.1100	7.5800	+26.544%	527	1,990	-97.098%
2026-04-01	6.2200	6.3000	5.9900	5.9900	+8.909%	6	1,990	-96.327%
2026-03-31	4.8500	5.5000	4.4300	5.5000	+48.248%	10	1,992	-96.000%
2026-03-30	4.8000	4.8000	3.7000	3.7100	-26.969%	485	1,991	-94.070%
2026-03-27	6.6000	6.6000	5.0800	5.0800	-27.429%	1,445	2,013	-95.669%
2026-03-26	8.4200	8.4200	7.0000	7.0000	-27.235%	53	1,185	-96.857%
2026-03-25	8.6500	9.6600	8.6500	9.6200	+41.471%	25	1,134	-97.713%
2026-03-24	6.4000	7.2500	6.0000	6.8000	-6.849%	21	1,134	-96.765%
2026-03-23	7.3000	7.9500	7.1500	7.3000	+0.829%	53	1,133	-96.986%
2026-03-20	9.4500	9.4500	7.2400	7.2400	-18.192%	52	1,091	-96.961%
2026-03-19	8.1000	8.9500	7.5500	8.8500	+4.363%	143	1,074	-97.514%
2026-03-18	11.4500	11.4500	8.4800	8.4800	-10.265%	6	1,019	-97.406%
2026-03-17	10.0000	10.0000	9.4500	9.4500	+18.125%	45	1,021	-97.672%
2026-03-16	7.4000	8.0000	7.0000	8.0000	+0.629%	8	1,003	-97.250%
2026-03-13	7.9000	7.9500	7.9000	7.9500	+13.897%	3	998	-97.233%
2026-03-12	7.6500	7.6500	6.9800	6.9800	-16.607%	3	995	-96.848%
2026-03-11	8.3700	8.3700	8.3700	8.3700	+2.073%	6	994	-97.372%
2026-03-10	9.5000	9.5000	8.2000	8.2000	-13.684%	5	991	-97.317%
2026-03-09	9.1000	9.5000	8.4800	9.5000	-14.798%	387	991	-97.684%
2026-03-06	12.2600	12.2600	10.6700	11.1500	+5.189%	4	660	-98.027%
2026-03-05	12.5000	12.5000	10.6000	10.6000	-27.397%	8	657	-97.925%
2026-03-04	13.0000	14.6000	13.0000	14.6000	+31.532%	104	651	-98.493%
2026-03-03	9.5000	11.1000	9.5000	11.1000	+37.037%	22	749	-98.018%
2026-03-02	7.7000	8.1200	7.6500	8.1000	+15.714%	34	728	-97.284%
2026-02-27	7.6400	8.0500	5.7500	7.0000	-11.392%	57	743	-96.857%
2026-02-26	7.9000	7.9000	7.9000	7.9000	-7.168%	1	724	-97.215%
2026-02-25	9.1400	9.1400	8.5100	8.5100	+1.916%	50	679	-97.415%
2026-02-24	8.0000	8.3500	8.0000	8.3500	+16.947%	6	679	-97.365%
2026-02-23	7.1400	7.1400	7.1400	7.1400	-7.513%	2	674	-96.919%
2026-02-20	8.7500	8.7500	7.5000	7.7200	-9.176%	311	672	-97.150%
2026-02-19	8.5000	8.5000	8.5000	8.5000	-3.628%	1	422	-97.412%
2026-02-18	8.3000	8.8200	8.3000	8.8200	+16.821%	29	421	-97.506%
2026-02-17	7.5500	7.5500	7.5500	7.5500	-17.033%	1	395	-97.086%
2026-02-13	9.1100	9.1100	9.1000	9.1000	+1.224%	10	385	-97.582%
2026-02-12	10.0400	11.0000	8.9900	8.9900	-35.832%	44	385	-97.553%
2026-02-11	14.1000	14.3500	13.9500	14.0100	+0.791%	13	372	-98.430%
2026-02-10	13.6000	13.9000	13.6000	13.9000	-15.758%	53	362	-98.417%
2026-02-06	13.3500	17.5600	13.3500	16.5000	+28.106%	16	415	-98.667%
2026-02-05	15.7000	15.7000	12.8800	12.8800	-23.787%	69	403	-98.292%
2026-02-04	19.3100	19.3100	15.2500	16.9000	-9.140%	59	343	-98.698%
2026-02-03	21.1500	21.5800	18.6000	18.6000	+6.286%	102	287	-98.817%
2026-02-02	17.5000	17.5000	17.5000	17.5000	-9.232%	3	188	-98.743%
2026-01-30	24.9700	24.9700	19.2800	19.2800	-23.126%	17	188	-98.859%
2026-01-28	25.0500	25.0800	24.7000	25.0800	+20.577%	3	178	-99.123%
2026-01-23	24.0500	24.0500	20.8000	20.8000	-11.489%	128	178	-98.942%
2026-01-22	20.8000	23.5000	20.8000	23.5000	+34.516%	14	92	-99.064%
2026-01-21	20.0000	20.0000	15.5900	17.4700	-18.782%	27	82	-98.741%
2026-01-20	23.8500	25.1000	21.5100	21.5100	0.000%	73	67	-98.977%

.dark-mode .T82FsJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T82FsJ{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C180ASTS Sep 18 2026 180.00 Call (ASTS260918C00180000)option OPRA

ASTS20260918C180
ASTS Sep 18 2026 180.00 Call (ASTS260918C00180000)
option OPRA