Dark

ASTS20260918C65
ASTS Sep 18 2026 65.00 Call (ASTS260918C00065000)
option OPRA

EOD

Aug 10, 2026

10.85-13.200%(-1.65)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	13.6000	13.6000	10.3000	10.8500	-13.200%	122	784	0.000%
2026-08-07	12.0000	13.1000	11.6500	12.5000	+14.995%	34	774	-13.200%
2026-08-06	10.8900	15.5000	10.7500	10.8700	-4.899%	164	777	-0.184%
2026-08-05	11.9500	13.1000	11.2500	11.4300	-13.801%	136	894	-5.074%
2026-08-04	11.8500	14.0000	11.5500	13.2600	+41.365%	170	817	-18.175%
2026-08-03	5.8600	10.1200	5.7500	9.3800	+30.278%	215	870	+15.672%
2026-07-31	7.9000	8.0700	5.9700	7.2000	+4.956%	115	924	+50.694%
2026-07-30	5.5000	6.8800	5.5000	6.8600	+45.648%	75	891	+58.163%
2026-07-29	7.0000	7.3500	4.6000	4.7100	-23.290%	244	913	+130.361%
2026-07-28	6.0300	6.7500	4.9500	6.1400	-12.286%	185	754	+76.710%
2026-07-27	7.0000	7.0000	6.1600	7.0000	+12.000%	58	619	+55.000%
2026-07-24	7.9000	7.9200	6.1000	6.2500	-19.146%	76	584	+73.600%
2026-07-23	9.6500	9.6500	7.3000	7.7300	-16.432%	59	544	+40.362%
2026-07-22	9.4000	10.5000	9.2400	9.2500	-11.058%	101	538	+17.297%
2026-07-21	8.2000	11.0500	8.2000	10.4000	+48.571%	153	463	+4.327%
2026-07-20	7.5000	7.7200	7.0000	7.0000	-11.839%	214	463	+55.000%
2026-07-17	6.3600	9.5100	5.9000	7.9400	+21.593%	135	375	+36.650%
2026-07-16	8.6100	8.7800	5.9000	6.5300	-46.694%	133	325	+66.156%
2026-07-15	12.2500	13.0000	11.6000	12.2500	-13.428%	35	244	-11.429%
2026-07-14	14.4000	14.4500	14.1500	14.1500	+11.417%	23	242	-23.322%
2026-07-13	14.5200	14.5200	12.7000	12.7000	-34.197%	41	229	-14.567%
2026-07-08	19.3000	19.3000	19.3000	19.3000	-2.574%	1	210	-43.782%
2026-07-07	21.8000	22.0200	19.8100	19.8100	-18.645%	31	209	-45.230%
2026-07-06	25.7200	25.7200	24.3500	24.3500	-10.313%	20	204	-55.441%
2026-07-02	26.3100	27.1500	25.5000	27.1500	-13.672%	16	212	-60.037%
2026-07-01	29.8100	32.2800	29.2000	31.4500	+3.795%	22	212	-65.501%
2026-06-30	26.0600	31.0500	26.0600	30.3000	+12.222%	77	214	-64.191%
2026-06-29	21.2500	27.5000	21.2500	27.0000	+54.286%	69	232	-59.815%
2026-06-26	15.0900	18.0000	15.0900	17.5000	+30.208%	127	291	-38.000%
2026-06-25	14.5400	14.5400	12.6500	13.4400	-12.157%	393	402	-19.271%
2026-06-24	16.5000	16.5000	14.8800	15.3000	-27.830%	75	137	-29.085%
2026-06-23	21.2000	21.5000	21.2000	21.2000	+10.995%	4	80	-48.821%
2026-06-22	21.5000	21.5000	19.1000	19.1000	-22.547%	17	81	-43.194%
2026-06-18	26.0800	26.0800	22.5100	24.6600	-14.523%	15	75	-56.002%
2026-06-17	31.3500	31.3500	28.8500	28.8500	+3.777%	6	75	-62.392%
2026-06-16	28.2500	28.2500	27.8000	27.8000	-6.460%	2	74	-60.971%
2026-06-12	29.7200	29.7200	29.7200	29.7200	-16.611%	1	73	-63.493%
2026-06-11	35.6400	35.6400	35.6400	35.6400	+13.684%	1	72	-69.557%
2026-06-09	31.3500	31.3500	31.3500	31.3500	-38.529%	3	71	-65.391%
2026-06-04	51.0000	51.0000	51.0000	51.0000	+11.720%	1	71	-78.725%
2026-06-01	45.0000	45.6500	45.0000	45.6500	-13.378%	4	70	-76.232%
2026-05-29	54.7500	55.0000	52.7000	52.7000	-23.512%	9	70	-79.412%
2026-05-27	61.2300	68.9000	61.2300	68.9000	+7.405%	53	71	-84.253%
2026-05-26	64.3500	64.3500	63.8700	64.1500	+36.810%	22	95	-83.087%
2026-05-22	47.5000	48.1000	46.8900	46.8900	+19.313%	15	103	-76.861%
2026-05-21	39.3000	39.3000	39.3000	39.3000	+9.930%	2	105	-72.392%
2026-05-20	36.5000	36.5000	35.7500	35.7500	+6.399%	2	105	-69.650%
2026-05-19	28.0000	33.6000	26.5300	33.6000	+15.266%	4	105	-67.708%
2026-05-18	33.1000	33.1000	29.1500	29.1500	-4.863%	2	105	-62.779%
2026-05-15	25.8000	30.6400	25.8000	30.6400	+8.923%	10	105	-64.589%
2026-05-14	22.7100	29.0000	22.7100	28.1300	+17.208%	8	104	-61.429%
2026-05-13	24.0000	24.0000	24.0000	24.0000	+11.214%	1	103	-54.792%
2026-05-12	22.7500	25.0000	21.5800	21.5800	-28.425%	12	103	-49.722%
2026-05-11	26.0000	31.3400	26.0000	30.1500	+28.846%	13	103	-64.013%
2026-05-08	18.2800	23.5000	18.0500	23.4000	+32.203%	26	109	-53.632%
2026-05-07	18.3500	18.3500	17.2500	17.7000	-12.376%	9	95	-38.701%
2026-05-06	17.3000	20.2000	17.3000	20.2000	+27.848%	25	96	-46.287%
2026-05-05	16.3400	16.5000	15.1500	15.8000	-12.125%	50	102	-31.329%
2026-05-04	18.9000	18.9000	17.9800	17.9800	-14.584%	15	71	-39.655%
2026-05-01	20.2500	21.0500	20.2500	21.0500	-2.995%	7	80	-48.456%
2026-04-30	20.8500	21.7000	20.8500	21.7000	+12.203%	12	80	-50.000%
2026-04-29	18.4600	19.4300	18.2200	19.3400	-7.641%	9	71	-43.899%
2026-04-28	20.0000	21.0000	20.0000	20.9400	-16.574%	5	69	-48.185%
2026-04-27	25.1000	25.1000	25.1000	25.1000	0.000%	2	67	-56.773%
2026-04-24	24.7900	25.1000	24.7900	25.1000	-8.893%	6	66	-56.773%
2026-04-23	27.5500	27.5500	27.5500	27.5500	-8.835%	2	62	-60.617%
2026-04-22	33.1000	33.1000	30.2200	30.2200	+21.219%	8	61	-64.097%
2026-04-20	24.9300	24.9300	24.9300	24.9300	-21.947%	1	61	-56.478%
2026-04-15	32.3300	32.3300	31.8000	31.9400	-8.743%	11	60	-66.030%
2026-04-14	38.4000	38.4000	35.0000	35.0000	-12.390%	22	61	-69.000%
2026-04-07	39.9000	39.9500	39.9000	39.9500	-4.881%	20	50	-72.841%
2026-04-06	42.0000	42.0000	42.0000	42.0000	+21.387%	1	51	-74.167%
2026-04-01	32.6100	34.6000	32.6100	34.6000	+20.097%	11	52	-68.642%
2026-03-31	28.8100	28.8100	28.8100	28.8100	+20.746%	1	53	-62.339%
2026-03-30	25.7000	25.7000	23.8500	23.8600	-19.119%	21	53	-54.526%
2026-03-27	29.9200	29.9200	29.5000	29.5000	-25.241%	4	59	-63.220%
2026-03-18	39.4600	39.4600	39.4600	39.4600	-7.000%	1	59	-72.504%
2026-03-17	42.4300	42.4300	42.4300	42.4300	+25.162%	1	59	-74.428%
2026-03-02	33.8500	33.9000	33.8500	33.9000	-40.765%	2	59	-67.994%
2026-02-04	57.2300	57.2300	57.2300	57.2300	-7.019%	1	60	-81.041%
2026-01-29	61.5500	61.5500	61.5500	61.5500	-9.724%	1	60	-82.372%
2026-01-28	68.1800	68.1800	68.1800	68.1800	+10.502%	50	60	-84.086%
2026-01-23	61.0500	61.8500	61.0500	61.7000	-1.830%	31	35	-82.415%
2026-01-22	62.6500	62.8500	62.6500	62.8500	+23.720%	40	19	-82.737%
2026-01-21	51.0000	51.0100	50.8000	50.8000	0.000%	4	2	-78.642%

.dark-mode .m14JHz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m14JHz{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C65ASTS Sep 18 2026 65.00 Call (ASTS260918C00065000)option OPRA

ASTS20260918C65
ASTS Sep 18 2026 65.00 Call (ASTS260918C00065000)
option OPRA