Dark

ASTS20260918C50
ASTS Sep 18 2026 50.00 Call (ASTS260918C00050000)
option OPRA

EOD

Aug 10, 2026

21.10-6.843%(-1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	21.1000	21.1000	21.1000	21.1000	-6.843%	1	1,307	0.000%
2026-08-07	22.0500	23.1000	21.3000	22.6500	+17.115%	30	1,308	-6.843%
2026-08-06	21.1500	21.3800	19.3400	19.3400	-8.988%	20	1,318	+9.100%
2026-08-05	22.4400	22.5900	21.1000	21.2500	-8.484%	6	1,324	-0.706%
2026-08-04	22.9000	23.2200	20.3000	23.2200	+29.000%	9	1,321	-9.130%
2026-08-03	16.2500	18.0000	16.2500	18.0000	+29.403%	7	1,324	+17.222%
2026-07-31	15.1700	15.2500	11.8500	13.9100	+10.397%	22	1,327	+51.689%
2026-07-30	12.0900	12.6000	11.9000	12.6000	+19.318%	25	1,315	+67.460%
2026-07-29	11.1000	11.1000	10.5600	10.5600	-11.632%	105	1,318	+99.811%
2026-07-28	11.3700	12.3000	11.3700	11.9500	-8.918%	47	1,213	+76.569%
2026-07-27	13.4400	13.4400	13.1200	13.1200	+9.333%	5	1,166	+60.823%
2026-07-24	12.9800	13.0100	12.0000	12.0000	-17.526%	72	1,161	+75.833%
2026-07-23	15.2500	15.2500	14.5500	14.5500	-13.905%	8	1,091	+45.017%
2026-07-22	17.7500	17.8000	16.9000	16.9000	-9.091%	5	1,097	+24.852%
2026-07-21	15.1000	18.5900	15.1000	18.5900	+28.207%	5	1,099	+13.502%
2026-07-20	14.4000	14.5000	14.4000	14.5000	+0.834%	32	1,102	+45.517%
2026-07-17	12.0500	16.4500	12.0500	14.3800	+19.336%	53	1,070	+46.732%
2026-07-16	14.7300	15.4900	11.4000	12.0500	-42.206%	704	1,079	+75.104%
2026-07-15	20.2400	20.8500	19.2000	20.8500	-11.277%	52	411	+1.199%
2026-07-14	22.9500	23.5000	22.9400	23.5000	+10.329%	15	364	-10.213%
2026-07-13	23.4000	23.4000	21.3000	21.3000	-20.135%	5	350	-0.939%
2026-07-10	26.6700	26.6700	26.6700	26.6700	-0.929%	1	346	-20.885%
2026-07-09	26.7700	26.9200	26.7700	26.9200	-1.644%	30	345	-21.620%
2026-07-08	27.7900	27.8500	27.3700	27.3700	-8.462%	34	315	-22.908%
2026-07-07	29.9000	29.9000	29.9000	29.9000	-19.189%	1	281	-29.431%
2026-07-02	37.0000	37.0000	37.0000	37.0000	-14.153%	1	281	-42.973%
2026-07-01	43.1000	43.1000	43.1000	43.1000	+7.615%	1	281	-51.044%
2026-06-30	40.0500	40.0500	40.0500	40.0500	+4.980%	5	281	-47.316%
2026-06-29	38.3400	38.3400	37.8000	38.1500	+50.493%	3	276	-44.692%
2026-06-26	22.7500	25.3500	22.7500	25.3500	+17.907%	3	279	-16.765%
2026-06-25	21.6200	22.0000	20.0600	21.5000	-11.010%	109	281	-1.860%
2026-06-24	24.4700	24.8000	24.1600	24.1600	-15.819%	5	199	-12.666%
2026-06-23	31.0000	31.3000	28.7000	28.7000	+1.737%	8	198	-26.481%
2026-06-22	31.0000	31.0000	28.1900	28.2100	-12.173%	7	192	-25.204%
2026-06-18	32.0000	32.3500	32.0000	32.1200	-15.474%	3	187	-34.309%
2026-06-17	41.0000	41.0000	38.0000	38.0000	+3.683%	2	187	-44.474%
2026-06-16	40.0000	40.0000	36.6500	36.6500	-8.375%	158	187	-42.428%
2026-06-12	43.0000	43.0000	38.7900	40.0000	-16.667%	6	227	-47.250%
2026-06-11	46.5300	48.0000	46.5300	48.0000	+4.918%	7	227	-56.042%
2026-06-10	45.4300	45.7500	45.4300	45.7500	+5.854%	16	226	-53.880%
2026-06-09	44.1900	44.1900	43.2200	43.2200	-5.633%	33	210	-51.180%
2026-06-08	45.8800	45.9700	45.7900	45.8000	-0.435%	7	242	-53.930%
2026-06-05	49.6300	49.6300	46.0000	46.0000	-20.840%	2	245	-54.130%
2026-06-04	58.1100	58.1100	58.1100	58.1100	-16.268%	1	245	-63.690%
2026-06-02	69.3100	69.4000	69.3100	69.4000	+16.228%	3	244	-69.597%
2026-06-01	56.4500	61.1900	56.4500	59.7100	-6.703%	5	241	-64.663%
2026-05-29	64.0000	64.0000	64.0000	64.0000	-15.679%	2	236	-67.031%
2026-05-28	75.9000	75.9000	75.9000	75.9000	+32.925%	1	234	-72.200%
2026-05-22	58.1400	59.5300	57.1000	57.1000	+27.171%	3	236	-63.047%
2026-05-20	44.9000	44.9000	44.9000	44.9000	+27.811%	5	236	-53.007%
2026-05-15	36.6000	36.6000	34.1000	35.1300	+10.715%	4	231	-39.937%
2026-05-13	31.7300	31.7300	31.7300	31.7300	+12.718%	1	229	-33.501%
2026-05-12	28.1500	28.1500	28.1500	28.1500	-29.449%	2	231	-25.044%
2026-05-11	36.0000	39.9500	36.0000	39.9000	+29.967%	130	231	-47.118%
2026-05-08	26.0000	30.8400	26.0000	30.7000	+29.755%	32	116	-31.270%
2026-05-07	29.6000	29.6000	23.6600	23.6600	+4.690%	8	84	-10.820%
2026-05-05	25.0000	25.0000	22.2200	22.6000	-13.077%	17	90	-6.637%
2026-05-04	26.0000	26.0000	26.0000	26.0000	-9.754%	3	81	-18.846%
2026-05-01	28.8100	28.8100	28.8100	28.8100	+12.451%	2	80	-26.762%
2026-04-29	26.0000	26.1000	25.6200	25.6200	-10.732%	32	80	-17.642%
2026-04-28	30.0000	30.0000	28.7000	28.7000	-8.160%	4	61	-26.481%
2026-04-27	31.0000	31.2500	31.0000	31.2500	-4.522%	2	57	-32.480%
2026-04-24	32.7300	32.7300	32.7300	32.7300	-2.878%	1	55	-35.533%
2026-04-23	33.7000	33.7000	33.7000	33.7000	-14.684%	5	54	-37.389%
2026-04-21	39.5000	39.5000	39.5000	39.5000	+11.961%	3	49	-46.582%
2026-04-20	34.3900	35.6600	34.3900	35.2800	-26.500%	13	49	-40.193%
2026-04-10	48.0000	48.0000	48.0000	48.0000	+36.093%	1	39	-56.042%
2026-03-31	35.2700	35.2700	35.2700	35.2700	+3.492%	1	38	-40.176%
2026-03-30	33.3300	34.0800	33.3300	34.0800	-13.743%	4	38	-38.087%
2026-03-27	39.1700	39.5100	39.1700	39.5100	-19.515%	6	35	-46.596%
2026-03-26	49.0900	49.0900	49.0900	49.0900	-3.745%	4	29	-57.018%
2026-03-17	50.0000	51.0000	49.0000	51.0000	+8.511%	4	33	-58.627%
2026-03-10	47.0000	47.0000	47.0000	47.0000	+2.732%	1	32	-55.106%
2026-03-09	45.9000	45.9000	45.7500	45.7500	-2.866%	8	31	-53.880%
2026-03-03	47.1000	47.1000	47.1000	47.1000	+7.657%	1	23	-55.202%
2026-03-02	43.7500	43.7500	43.7500	43.7500	+12.642%	2	22	-51.771%
2026-02-27	38.8900	38.8900	38.8400	38.8400	+0.232%	2	21	-45.675%
2026-02-20	38.7500	38.7500	38.7500	38.7500	-3.535%	1	21	-45.548%
2026-02-12	40.1700	40.1700	40.1700	40.1700	-28.268%	1	21	-47.473%
2026-02-11	56.0000	56.0000	56.0000	56.0000	+1.837%	1	21	-62.321%
2026-02-10	54.9900	54.9900	54.9900	54.9900	-23.466%	1	21	-61.629%
2026-01-23	71.9000	71.9000	71.8500	71.8500	+28.304%	2	20	-70.633%
2026-01-15	57.4500	57.4500	56.0000	56.0000	0.000%	20	20	-62.321%

.dark-mode .RWG42P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWG42P{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C50ASTS Sep 18 2026 50.00 Call (ASTS260918C00050000)option OPRA

ASTS20260918C50
ASTS Sep 18 2026 50.00 Call (ASTS260918C00050000)
option OPRA