Dark

ASTS20260918C75
ASTS Sep 18 2026 75.00 Call (ASTS260918C00075000)
option OPRA

EOD

Aug 10, 2026

6.25-27.912%(-2.42)414

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.3000	9.3000	6.2500	6.2500	-27.912%	414	2,442	0.000%
2026-08-07	7.2500	8.7500	7.2500	8.6700	+27.500%	223	2,447	-27.912%
2026-08-06	6.7500	10.7100	6.7500	6.8000	-11.688%	895	2,369	-8.088%
2026-08-05	7.7900	8.7600	7.1000	7.7000	-14.444%	313	1,738	-18.831%
2026-08-04	7.6000	9.5000	7.5000	9.0000	+46.341%	628	1,737	-30.556%
2026-08-03	3.9500	6.7000	3.9500	6.1500	+39.140%	446	1,466	+1.626%
2026-07-31	5.0000	5.1000	3.5500	4.4200	+2.791%	100	1,425	+41.403%
2026-07-30	3.6000	4.3500	3.6000	4.3000	+52.482%	180	1,466	+45.349%
2026-07-29	4.7500	4.7500	2.8200	2.8200	-22.740%	115	1,539	+121.631%
2026-07-28	3.6000	4.5000	3.0500	3.6500	-17.978%	184	1,536	+71.233%
2026-07-27	4.7500	4.7500	4.0000	4.4500	+11.250%	141	1,496	+40.449%
2026-07-24	5.1000	5.1000	3.8500	4.0000	-23.077%	155	1,481	+56.250%
2026-07-23	6.4600	6.5000	4.8000	5.2000	-21.805%	79	1,400	+20.192%
2026-07-22	7.0000	7.0900	6.1500	6.6500	-7.639%	73	1,382	-6.015%
2026-07-21	5.4600	7.7000	5.4600	7.2000	+50.000%	134	1,355	-13.194%
2026-07-20	5.2500	5.4500	4.5000	4.8000	-9.434%	54	1,391	+30.208%
2026-07-17	4.1000	6.5500	3.9500	5.3000	+21.005%	442	1,385	+17.925%
2026-07-16	5.7700	6.0000	3.9000	4.3800	-50.227%	968	1,699	+42.694%
2026-07-15	10.1500	10.1500	7.7000	8.8000	-10.204%	463	1,494	-28.977%
2026-07-14	10.9300	11.6500	9.8000	9.8000	+8.168%	246	1,336	-36.224%
2026-07-13	12.0000	12.0000	9.0500	9.0600	-29.219%	254	1,321	-31.015%
2026-07-10	12.9500	13.1300	11.9500	12.8000	-4.833%	49	1,246	-51.172%
2026-07-09	13.5300	14.2000	12.8000	13.4500	-7.877%	117	1,213	-53.532%
2026-07-08	16.8000	16.8000	13.8000	14.6000	+3.326%	69	1,116	-57.192%
2026-07-07	16.5000	16.5000	14.1300	14.1300	-23.622%	134	1,097	-55.768%
2026-07-06	20.2000	20.2000	18.5000	18.5000	-12.736%	108	1,025	-66.216%
2026-07-02	24.9500	24.9500	20.0600	21.2000	-7.826%	16	1,088	-70.519%
2026-07-01	24.3100	26.8900	20.7600	23.0000	-4.485%	149	1,088	-72.826%
2026-06-30	22.3900	25.2500	20.8600	24.0800	+2.468%	112	1,192	-74.045%
2026-06-29	15.8900	23.5000	15.8900	23.5000	+76.692%	159	1,250	-73.404%
2026-06-26	10.8000	14.0000	10.6500	13.3000	+33.000%	214	1,172	-53.008%
2026-06-25	10.4800	10.9000	9.5900	10.0000	-15.966%	92	1,026	-37.500%
2026-06-24	13.3800	13.3800	11.2500	11.9000	-17.647%	53	980	-47.479%
2026-06-23	14.6000	17.1900	14.0000	14.4500	-2.694%	256	968	-56.747%
2026-06-22	18.0500	18.0500	14.6900	14.8500	-22.656%	293	915	-57.912%
2026-06-18	21.9200	21.9200	17.8000	19.2000	-23.200%	112	761	-67.448%
2026-06-17	24.3500	25.0000	24.3500	25.0000	+15.741%	4	761	-75.000%
2026-06-16	22.0000	22.3000	21.6000	21.6000	-8.085%	56	762	-71.065%
2026-06-15	25.0000	25.0000	23.5000	23.5000	+3.070%	3	762	-73.404%
2026-06-12	25.0000	26.9000	22.8000	22.8000	-33.118%	70	762	-72.588%
2026-06-11	29.2000	34.0900	29.0900	34.0900	+29.571%	60	771	-81.666%
2026-06-10	29.9000	29.9000	26.3100	26.3100	-6.303%	72	821	-76.245%
2026-06-09	26.2600	28.0800	25.0000	28.0800	-7.632%	83	778	-77.742%
2026-06-05	31.0000	31.0000	30.4000	30.4000	-31.991%	4	853	-79.441%
2026-06-04	39.8500	44.7000	39.8500	44.7000	+3.640%	86	853	-86.018%
2026-06-03	44.9300	44.9300	43.1300	43.1300	-14.763%	22	883	-85.509%
2026-06-02	49.6500	51.1900	49.6500	50.6000	+27.939%	4	903	-87.648%
2026-06-01	40.3000	40.3000	39.5500	39.5500	-12.364%	5	903	-84.197%
2026-05-29	45.7500	48.2500	43.1400	45.1300	-30.888%	9	905	-86.151%
2026-05-28	59.7000	65.3000	59.7000	65.3000	+5.085%	4	908	-90.429%
2026-05-27	57.8000	62.1400	56.0000	62.1400	+9.018%	104	911	-89.942%
2026-05-26	49.0800	59.2900	49.0800	57.0000	+40.915%	89	996	-89.035%
2026-05-22	34.8000	42.3500	34.8000	40.4500	+27.603%	84	1,120	-84.549%
2026-05-21	30.7000	34.0000	30.7000	31.7000	+4.620%	33	1,135	-80.284%
2026-05-20	28.5000	30.7000	27.5300	30.3000	+4.483%	24	1,135	-79.373%
2026-05-19	25.0000	29.7800	21.5000	29.0000	+5.839%	44	1,177	-78.448%
2026-05-18	28.5000	29.3500	24.1500	27.4000	+10.040%	60	1,177	-77.190%
2026-05-15	21.2000	25.9100	20.7000	24.9000	+2.893%	61	1,177	-74.900%
2026-05-14	19.5000	25.0000	19.5000	24.2000	+25.714%	212	1,171	-74.174%
2026-05-13	18.8800	20.0200	18.8800	19.2500	+7.722%	335	853	-67.532%
2026-05-12	19.5000	22.6900	16.1000	17.8700	-31.269%	360	853	-65.025%
2026-05-11	22.0000	27.0500	22.0000	26.0000	+33.129%	191	853	-75.962%
2026-05-08	14.7000	19.7000	14.7000	19.5300	+45.204%	66	902	-67.998%
2026-05-07	18.0000	18.0000	13.4500	13.4500	-17.485%	236	950	-53.532%
2026-05-06	15.3700	16.5400	15.3400	16.3000	+31.558%	92	791	-61.656%
2026-05-05	13.7000	13.7500	12.0000	12.3900	-13.659%	203	728	-49.556%
2026-05-04	14.8000	15.0000	14.2500	14.3500	-13.554%	57	589	-56.446%
2026-05-01	16.6000	17.2500	15.9500	16.6000	-6.109%	17	534	-62.349%
2026-04-30	17.2500	18.0400	17.0000	17.6800	+12.325%	86	534	-64.649%
2026-04-29	15.2500	15.8300	14.0000	15.7400	-4.606%	84	516	-60.292%
2026-04-28	18.3500	18.5400	16.5000	16.5000	-18.559%	203	448	-62.121%
2026-04-27	18.5500	20.2600	18.5000	20.2600	+2.375%	78	344	-69.151%
2026-04-24	19.9000	19.9000	19.7700	19.7900	-8.380%	7	300	-68.418%
2026-04-23	24.2400	24.2400	20.7200	21.6000	-15.789%	73	297	-71.065%
2026-04-22	26.9000	28.0000	25.6500	25.6500	+10.323%	10	295	-75.634%
2026-04-21	23.0600	25.8500	23.0600	23.2500	+4.919%	78	289	-73.118%
2026-04-20	19.1800	22.2800	19.1800	22.1600	-15.581%	163	289	-71.796%
2026-04-17	28.3000	28.3000	26.2500	26.2500	-11.735%	5	130	-76.190%
2026-04-16	29.7400	29.7400	29.7400	29.7400	+10.558%	1	127	-78.985%
2026-04-15	26.1500	26.9000	26.1500	26.9000	-5.944%	13	126	-76.766%
2026-04-14	32.0500	32.0500	28.6000	28.6000	-20.556%	13	129	-78.147%
2026-04-13	36.0000	36.0000	36.0000	36.0000	+5.882%	1	122	-82.639%
2026-04-10	34.0000	34.0000	34.0000	34.0000	-2.829%	1	123	-81.618%
2026-04-08	34.9900	34.9900	34.9900	34.9900	+2.012%	2	124	-82.138%
2026-04-07	32.7000	34.3500	32.7000	34.3000	+5.441%	81	126	-81.778%
2026-04-02	30.9200	32.5300	30.9200	32.5300	+20.750%	9	86	-80.787%
2026-04-01	28.5400	29.8500	26.9400	26.9400	+17.130%	33	86	-76.800%
2026-03-31	23.0000	23.0000	23.0000	23.0000	+19.792%	2	84	-72.826%
2026-03-30	24.0000	24.1500	19.2000	19.2000	-20.332%	14	82	-67.448%
2026-03-27	25.8000	25.8500	24.1000	24.1000	-31.631%	51	68	-74.066%
2026-03-25	35.2500	35.2500	35.2500	35.2500	+21.468%	1	34	-82.270%
2026-03-24	29.0200	29.0200	29.0200	29.0200	-6.508%	2	33	-78.463%
2026-03-23	30.9300	31.0400	30.9300	31.0400	-10.211%	2	32	-79.865%
2026-03-18	34.5700	34.5700	34.5700	34.5700	+12.240%	1	30	-81.921%
2026-03-16	30.8000	30.8000	30.8000	30.8000	+2.667%	1	29	-79.708%
2026-03-13	33.5000	33.5000	30.0000	30.0000	+3.448%	2	29	-79.167%
2026-03-12	29.0000	29.0000	29.0000	29.0000	-8.805%	2	27	-78.448%
2026-03-09	32.3000	32.3000	31.8000	31.8000	-21.190%	3	29	-80.346%
2026-03-05	40.3500	40.3500	40.3500	40.3500	+40.446%	1	27	-84.511%
2026-02-24	28.7300	28.7300	28.7300	28.7300	-2.478%	1	28	-78.246%
2026-02-23	29.4600	29.4600	29.4600	29.4600	+0.512%	1	27	-78.785%
2026-02-20	29.3100	29.3100	29.3100	29.3100	-6.358%	1	28	-78.676%
2026-02-18	31.3000	31.3000	31.3000	31.3000	+10.445%	1	29	-80.032%
2026-02-17	28.3400	28.3400	28.3400	28.3400	-3.177%	1	28	-77.946%
2026-02-12	32.2700	32.2700	29.2700	29.2700	-25.899%	2	27	-78.647%
2026-02-11	39.5000	39.5000	39.5000	39.5000	-1.250%	1	27	-84.177%
2026-02-10	40.0000	40.0000	40.0000	40.0000	-24.271%	1	26	-84.375%
2026-02-04	52.8200	52.8200	52.8200	52.8200	+12.025%	2	25	-88.167%
2026-02-02	47.2500	47.2500	47.1500	47.1500	-5.073%	2	23	-86.744%
2026-01-27	49.6700	49.6700	49.6700	49.6700	-3.964%	8	22	-87.417%
2026-01-22	51.7200	51.7200	51.7200	51.7200	+13.099%	20	22	-87.916%
2026-01-21	45.7000	45.7300	45.7000	45.7300	-17.066%	2	10	-86.333%
2026-01-16	55.1400	55.1400	55.1400	55.1400	+29.133%	8	1	-88.665%
2026-01-15	42.7000	42.7000	42.7000	42.7000	+7.018%	3	1	-85.363%
2026-01-13	39.9000	39.9000	39.9000	39.9000	-10.878%	3	4	-84.336%
2026-01-09	45.0000	45.0000	44.7700	44.7700	+31.754%	2	1	-86.040%
2026-01-07	34.5000	34.5000	33.9800	33.9800	0.000%	2	2	-81.607%

.dark-mode .RcnMj2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RcnMj2{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C75ASTS Sep 18 2026 75.00 Call (ASTS260918C00075000)option OPRA

ASTS20260918C75
ASTS Sep 18 2026 75.00 Call (ASTS260918C00075000)
option OPRA