Dark

ASTS20260918C70
ASTS Sep 18 2026 70.00 Call (ASTS260918C00070000)
option OPRA

EOD

Aug 10, 2026

8.45-19.753%(-2.08)392

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.1000	11.1000	8.3000	8.4500	-19.753%	392	3,281	0.000%
2026-08-07	9.7300	10.8000	8.9900	10.5300	+21.734%	1,117	3,267	-19.753%
2026-08-06	9.2000	12.8600	8.5000	8.6500	-9.896%	271	3,046	-2.312%
2026-08-05	9.7000	10.7000	8.6000	9.6000	-12.727%	294	3,078	-11.979%
2026-08-04	9.8500	11.5500	9.2900	11.0000	+42.672%	676	2,923	-23.182%
2026-08-03	5.3000	8.3000	5.3000	7.7100	+38.420%	369	2,777	+9.598%
2026-07-31	6.0000	6.0000	4.6000	5.5700	+4.112%	258	2,682	+51.706%
2026-07-30	4.2000	5.5000	4.2000	5.3500	+46.575%	179	2,562	+57.944%
2026-07-29	5.3500	6.0000	3.6500	3.6500	-21.505%	332	2,530	+131.507%
2026-07-28	4.7500	5.6000	3.8000	4.6500	-15.455%	887	2,586	+81.720%
2026-07-27	5.3500	6.0000	4.9000	5.5000	+11.111%	312	2,847	+53.636%
2026-07-24	6.1600	6.3000	4.9000	4.9500	-22.656%	217	2,848	+70.707%
2026-07-23	6.8400	7.7000	6.0000	6.4000	-18.471%	201	2,698	+32.031%
2026-07-22	8.0000	8.7600	7.5700	7.8500	-8.508%	147	2,602	+7.643%
2026-07-21	7.0000	9.2000	6.6000	8.5800	+44.932%	386	2,516	-1.515%
2026-07-20	6.4000	6.6000	5.4500	5.9200	-8.923%	422	2,713	+42.736%
2026-07-17	5.3300	8.1000	5.3300	6.5000	+25.000%	433	2,461	+30.000%
2026-07-16	6.9000	7.3500	4.8900	5.2000	-49.020%	855	2,185	+62.500%
2026-07-15	10.6700	11.0100	9.4000	10.2000	-13.413%	228	1,707	-17.157%
2026-07-14	12.6500	13.5700	11.7800	11.7800	+4.525%	87	1,493	-28.268%
2026-07-13	12.9000	12.9000	10.6700	11.2700	-24.108%	108	1,454	-25.022%
2026-07-10	14.8000	14.8500	14.0500	14.8500	-7.592%	20	1,430	-43.098%
2026-07-09	15.8000	16.2500	15.0400	16.0700	-5.192%	20	1,439	-47.418%
2026-07-08	18.0100	18.0100	15.7300	16.9500	-2.418%	15	1,422	-50.147%
2026-07-07	19.1500	19.1500	17.3700	17.3700	-15.268%	35	1,434	-51.353%
2026-07-06	23.9200	23.9200	20.5000	20.5000	-10.167%	47	1,441	-58.780%
2026-07-02	23.0000	23.1900	22.8200	22.8200	-20.070%	18	1,488	-62.971%
2026-07-01	26.0500	29.5000	24.5000	28.5500	+6.530%	44	1,488	-70.403%
2026-06-30	23.7200	27.5500	23.7000	26.8000	+4.078%	39	1,525	-68.470%
2026-06-29	20.1400	25.7500	18.0500	25.7500	+73.986%	297	1,537	-67.184%
2026-06-26	11.3600	16.0800	11.3600	14.8000	+28.028%	450	1,760	-42.905%
2026-06-25	12.2000	12.5800	10.8500	11.5600	-12.424%	249	1,515	-26.903%
2026-06-24	15.8200	15.8200	12.9000	13.2000	-20.000%	242	1,427	-35.985%
2026-06-23	17.4500	19.0500	16.1000	16.5000	-2.367%	499	1,328	-48.788%
2026-06-22	18.8500	18.8500	16.6000	16.9000	-22.335%	82	923	-50.000%
2026-06-18	23.0000	23.0000	20.0000	21.7600	-16.308%	37	849	-61.167%
2026-06-17	27.0100	27.0100	26.0000	26.0000	-3.704%	5	849	-67.500%
2026-06-15	27.7300	27.7300	27.0000	27.0000	+7.143%	11	845	-68.704%
2026-06-12	27.2300	27.7100	25.2000	25.2000	-32.075%	22	856	-66.468%
2026-06-11	32.8800	37.1000	32.8800	37.1000	+26.405%	12	838	-77.224%
2026-06-10	29.3500	29.3500	29.3500	29.3500	-2.718%	1	831	-71.210%
2026-06-09	37.0200	37.0200	30.1700	30.1700	-7.369%	10	832	-71.992%
2026-06-08	32.6000	32.6000	32.5700	32.5700	-3.496%	5	836	-74.056%
2026-06-05	37.4500	37.4500	33.7500	33.7500	-26.471%	9	831	-74.963%
2026-06-03	45.9000	45.9000	45.9000	45.9000	-16.545%	1	830	-81.590%
2026-06-02	48.0000	55.0000	48.0000	55.0000	+25.000%	4	829	-84.636%
2026-06-01	41.7000	44.0000	41.3000	44.0000	-9.632%	5	831	-80.795%
2026-05-29	49.0000	49.0000	48.6900	48.6900	-22.861%	2	832	-82.645%
2026-05-28	63.1200	63.1200	63.1200	63.1200	-4.000%	2	832	-86.613%
2026-05-27	57.7500	66.1500	56.1400	65.7500	+11.365%	8	834	-87.148%
2026-05-26	58.7600	63.0000	58.3000	59.0400	+35.413%	41	838	-85.688%
2026-05-22	40.5500	45.3000	39.7200	43.6000	+31.325%	42	862	-80.619%
2026-05-21	34.5000	36.8000	33.2000	33.2000	-0.599%	30	854	-74.548%
2026-05-20	31.0000	33.4000	31.0000	33.4000	+7.499%	7	854	-74.701%
2026-05-19	26.8000	32.3000	24.8500	31.0700	+8.447%	101	934	-72.803%
2026-05-18	29.2700	30.0000	26.7900	28.6500	+1.885%	20	934	-70.506%
2026-05-15	23.1000	28.1200	23.1000	28.1200	+4.808%	12	934	-69.950%
2026-05-14	21.7800	27.0000	21.7800	26.8300	+25.315%	20	933	-68.505%
2026-05-13	20.0000	21.7000	19.5000	21.4100	+8.405%	26	925	-60.532%
2026-05-12	22.7000	22.7000	17.8000	19.7500	-28.700%	67	925	-57.215%
2026-05-11	23.0000	28.8000	23.0000	27.7000	+30.660%	101	925	-69.495%
2026-05-08	16.5000	21.2000	16.4900	21.2000	+41.333%	36	875	-60.142%
2026-05-07	19.1000	19.7500	15.0000	15.0000	-15.254%	32	860	-43.667%
2026-05-06	17.1400	18.4500	16.5000	17.7000	+24.298%	154	851	-52.260%
2026-05-05	15.4000	15.4000	13.5600	14.2400	-11.277%	37	758	-40.660%
2026-05-04	17.2100	17.5000	16.0000	16.0500	-10.833%	182	752	-47.352%
2026-05-01	18.9000	18.9000	18.0000	18.0000	-7.073%	51	561	-53.056%
2026-04-30	19.0000	20.0000	19.0000	19.3700	+11.643%	19	561	-56.376%
2026-04-29	17.3000	17.4800	16.2500	17.3500	-6.771%	143	547	-51.297%
2026-04-28	20.1400	20.1400	18.6100	18.6100	-15.409%	139	531	-54.594%
2026-04-27	21.3400	22.0000	20.7500	22.0000	-3.041%	14	502	-61.591%
2026-04-24	22.0000	22.6900	21.8800	22.6900	+0.088%	13	489	-62.759%
2026-04-23	24.2000	25.2000	22.6700	22.6700	-17.112%	16	480	-62.726%
2026-04-22	27.3500	27.3500	27.3500	27.3500	+7.677%	10	466	-69.104%
2026-04-21	25.9500	28.3000	25.4000	25.4000	-0.039%	4	453	-66.732%
2026-04-20	21.3500	25.4100	21.3500	25.4100	-13.128%	59	453	-66.745%
2026-04-17	29.2500	29.2500	29.2500	29.2500	+0.654%	5	429	-71.111%
2026-04-15	30.1200	30.1200	28.8700	29.0600	-10.722%	12	424	-70.922%
2026-04-14	31.5300	32.8300	31.5300	32.5500	-8.387%	21	417	-74.040%
2026-04-10	37.0000	37.0000	34.6700	35.5300	-4.361%	12	396	-76.217%
2026-04-07	37.2500	37.2500	37.1000	37.1500	-3.381%	4	386	-77.254%
2026-04-06	38.3100	38.4500	38.3100	38.4500	+35.866%	2	387	-78.023%
2026-03-31	25.9500	28.3000	25.9500	28.3000	+31.444%	15	385	-70.141%
2026-03-30	23.6500	24.8200	21.5300	21.5300	-18.908%	3	381	-60.752%
2026-03-27	32.0000	32.0000	26.5500	26.5500	-20.150%	5	379	-68.173%
2026-03-26	33.2500	33.2500	33.2500	33.2500	-16.035%	15	377	-74.586%
2026-03-25	37.8500	40.9000	37.8500	39.6000	+24.021%	4	362	-78.662%
2026-03-24	31.0000	31.9900	31.0000	31.9300	-2.504%	3	361	-73.536%
2026-03-20	33.0000	33.0000	32.7500	32.7500	-10.274%	3	360	-74.198%
2026-03-18	36.5000	36.5000	36.5000	36.5000	-4.948%	1	357	-76.849%
2026-03-17	38.4000	38.4000	38.4000	38.4000	+21.557%	6	357	-77.995%
2026-03-16	31.5900	31.5900	31.5900	31.5900	-0.910%	20	363	-73.251%
2026-03-13	32.1500	32.1500	31.8800	31.8800	-17.516%	57	343	-73.494%
2026-03-03	38.6500	38.6500	38.6500	38.6500	+23.482%	2	302	-78.137%
2026-03-02	30.7400	31.3000	30.7400	31.3000	+18.516%	2	302	-73.003%
2026-02-27	27.8000	27.8000	26.4100	26.4100	-16.714%	38	301	-68.005%
2026-02-26	31.7100	31.7100	31.7100	31.7100	+0.253%	1	295	-73.352%
2026-02-25	31.6300	31.6300	31.6300	31.6300	-5.299%	46	249	-73.285%
2026-02-18	33.4000	33.4000	33.4000	33.4000	+10.779%	1	249	-74.701%
2026-02-17	31.0000	31.0000	30.1500	30.1500	-30.208%	5	249	-71.973%
2026-02-11	43.5000	43.5000	43.2000	43.2000	-20.148%	3	246	-80.440%
2026-02-03	54.0500	54.1000	54.0500	54.1000	+8.049%	2	244	-84.381%
2026-02-02	49.0000	50.0700	49.0000	50.0700	-11.381%	501	243	-83.124%
2026-01-30	67.4600	67.8600	55.0500	56.5000	-7.347%	503	502	-85.044%
2026-01-29	60.9800	60.9800	60.9800	60.9800	+26.725%	1	2	-86.143%
2026-01-21	48.1000	48.1200	48.1000	48.1200	0.000%	2	1	-82.440%

.dark-mode .r9GMjq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r9GMjq{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C70ASTS Sep 18 2026 70.00 Call (ASTS260918C00070000)option OPRA

ASTS20260918C70
ASTS Sep 18 2026 70.00 Call (ASTS260918C00070000)
option OPRA