Dark

ASTS20260918C80
ASTS Sep 18 2026 80.00 Call (ASTS260918C00080000)
option OPRA

EOD

Aug 10, 2026

5.50-21.429%(-1.50)468

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.1000	7.4400	5.2000	5.5000	-21.429%	468	2,839	0.000%
2026-08-07	6.0000	7.1300	5.8200	7.0000	+22.164%	273	2,664	-21.429%
2026-08-06	5.1000	9.0000	5.1000	5.7300	-6.829%	639	2,602	-4.014%
2026-08-05	6.3500	7.1200	5.8500	6.1500	-18.000%	328	2,864	-10.569%
2026-08-04	6.2600	7.8100	6.0500	7.5000	+48.515%	927	2,765	-26.667%
2026-08-03	3.4000	5.3500	3.2000	5.0500	+42.254%	321	2,819	+8.911%
2026-07-31	3.9500	4.3500	2.8800	3.5500	+4.412%	326	2,863	+54.930%
2026-07-30	2.6300	3.5000	2.6300	3.4000	+54.545%	319	2,658	+61.765%
2026-07-29	3.5000	3.6500	2.2000	2.2000	-23.611%	75	2,579	+150.000%
2026-07-28	3.2500	3.6000	2.4200	2.8800	-20.000%	404	2,552	+90.972%
2026-07-27	3.4100	3.8500	3.1500	3.6000	+9.091%	251	2,366	+52.778%
2026-07-24	4.0000	4.0800	3.1000	3.3000	-22.353%	217	2,297	+66.667%
2026-07-23	4.2000	5.2500	3.9000	4.2500	-20.709%	235	2,148	+29.412%
2026-07-22	5.5100	6.0500	5.1200	5.3600	-5.634%	66	2,108	+2.612%
2026-07-21	4.5000	6.4500	4.5000	5.6800	+45.641%	285	2,101	-3.169%
2026-07-20	4.4900	4.4900	3.6000	3.9000	-12.162%	350	2,225	+41.026%
2026-07-17	3.6500	5.5800	3.4000	4.4400	+23.333%	902	2,194	+23.874%
2026-07-16	4.6500	5.3000	3.2400	3.6000	-50.000%	1,210	2,159	+52.778%
2026-07-15	8.6200	8.6200	6.5000	7.2000	-16.084%	224	1,888	-23.611%
2026-07-14	9.3000	9.9500	8.4500	8.5800	+7.250%	68	1,750	-35.897%
2026-07-13	9.8900	9.8900	7.6100	8.0000	-25.581%	343	1,714	-31.250%
2026-07-10	11.0700	11.2000	10.3000	10.7500	-6.522%	90	1,542	-48.837%
2026-07-09	12.3100	12.6500	10.7200	11.5000	-8.000%	103	1,532	-52.174%
2026-07-08	12.1900	14.5000	12.0300	12.5000	-1.264%	97	1,500	-56.000%
2026-07-07	14.9700	15.2200	12.6500	12.6600	-22.569%	101	1,456	-56.556%
2026-07-06	21.4000	21.4000	16.0500	16.3500	-12.614%	90	1,433	-66.361%
2026-07-02	22.3500	22.4000	17.7000	18.7100	-8.374%	42	1,411	-70.604%
2026-07-01	21.5000	23.8600	18.5700	20.4200	-6.843%	53	1,411	-73.066%
2026-06-30	18.0000	22.7200	18.0000	21.9200	+6.150%	161	1,423	-74.909%
2026-06-29	14.0900	20.9000	14.0900	20.6500	+77.253%	1,354	1,466	-73.366%
2026-06-26	9.9500	12.3500	9.9500	11.6500	+37.059%	189	1,425	-52.790%
2026-06-25	10.1000	10.1000	8.1500	8.5000	-15.842%	286	1,363	-35.294%
2026-06-24	11.5000	11.5000	9.5500	10.1000	-21.094%	787	1,278	-45.545%
2026-06-23	13.7000	15.4500	12.7500	12.8000	-1.158%	99	684	-57.031%
2026-06-22	16.6500	17.2000	12.8800	12.9500	-22.548%	332	656	-57.529%
2026-06-18	20.5000	20.5000	15.7000	16.7200	-23.303%	258	520	-67.105%
2026-06-17	22.0000	23.5000	20.0000	21.8000	+8.189%	21	520	-74.771%
2026-06-16	22.0900	22.0900	19.5000	20.1500	-14.763%	51	526	-72.705%
2026-06-15	23.5000	24.2500	21.0000	23.6400	+15.882%	26	518	-76.734%
2026-06-12	31.1000	31.1000	20.4000	20.4000	-34.970%	183	514	-73.039%
2026-06-11	27.6700	31.3700	27.6700	31.3700	+28.830%	135	437	-82.467%
2026-06-10	24.4300	25.0000	24.3500	24.3500	-5.437%	8	364	-77.413%
2026-06-09	33.0000	33.0000	23.3200	25.7500	-11.512%	90	364	-78.641%
2026-06-08	29.2000	29.2300	29.1000	29.1000	+5.054%	4	423	-81.100%
2026-06-05	33.3500	33.8000	27.7000	27.7000	-31.180%	19	426	-80.144%
2026-06-03	43.4400	43.4400	39.2500	40.2500	-14.106%	103	425	-86.335%
2026-06-02	44.2000	47.0000	44.2000	46.8600	+19.877%	8	486	-88.263%
2026-06-01	42.3700	42.9000	36.3000	39.0900	-16.830%	13	489	-85.930%
2026-05-29	43.6100	47.0000	38.7000	47.0000	-22.301%	48	498	-88.298%
2026-05-28	56.2500	61.0000	53.2500	60.4900	+2.787%	9	496	-90.908%
2026-05-27	50.9200	59.6500	50.9200	58.8500	+19.906%	48	498	-90.654%
2026-05-26	43.6000	56.1000	43.6000	49.0800	+31.055%	70	524	-88.794%
2026-05-22	34.0000	39.4400	34.0000	37.4500	+21.512%	110	580	-85.314%
2026-05-21	26.4000	31.9700	26.4000	30.8200	+11.143%	53	606	-82.154%
2026-05-20	27.4800	28.7500	27.4800	27.7300	+5.921%	18	606	-80.166%
2026-05-19	24.0000	28.0000	19.5500	26.1800	+4.720%	127	646	-78.992%
2026-05-18	24.9600	26.2500	23.0000	25.0000	+9.314%	89	646	-78.000%
2026-05-15	20.3500	24.0000	18.8500	22.8700	-0.996%	59	646	-75.951%
2026-05-14	18.7500	23.1000	17.2800	23.1000	+31.250%	247	674	-76.190%
2026-05-13	16.4000	18.3700	16.2200	17.6000	+8.308%	91	625	-68.750%
2026-05-12	16.7000	20.9900	14.3700	16.2500	-30.998%	185	625	-66.154%
2026-05-11	20.0000	25.0000	19.9000	23.5500	+31.198%	166	625	-76.645%
2026-05-08	12.6500	17.9500	12.6300	17.9500	+44.061%	224	593	-69.359%
2026-05-07	16.4300	16.4300	12.4600	12.4600	-13.772%	89	497	-55.859%
2026-05-06	13.0000	15.0000	13.0000	14.4500	+32.569%	236	450	-61.938%
2026-05-05	12.4500	12.4500	10.8600	10.9000	-14.577%	22	331	-49.541%
2026-05-04	13.7000	13.9500	12.7600	12.7600	-13.784%	10	323	-56.897%
2026-05-01	14.5500	15.3000	14.0800	14.8000	-8.075%	28	336	-62.838%
2026-04-30	14.6200	16.1000	14.6200	16.1000	+17.091%	26	336	-65.839%
2026-04-29	13.7000	14.2300	12.9500	13.7500	-7.283%	50	322	-60.000%
2026-04-28	16.4000	16.4000	14.8300	14.8300	-19.533%	10	288	-62.913%
2026-04-27	17.0000	18.4300	16.5000	18.4300	+3.249%	18	284	-70.157%
2026-04-24	19.6000	19.6000	17.8500	17.8500	-7.800%	30	276	-69.188%
2026-04-23	21.0500	21.0500	18.5500	19.3600	-16.009%	23	257	-71.591%
2026-04-22	25.2000	25.4400	23.0500	23.0500	+9.919%	16	242	-76.139%
2026-04-21	22.2000	24.0500	20.8000	20.9700	-1.688%	38	247	-73.772%
2026-04-20	17.3000	21.8500	17.3000	21.3300	-11.125%	97	225	-74.215%
2026-04-17	24.5700	24.5700	24.0000	24.0000	-12.727%	3	179	-77.083%
2026-04-16	26.3500	28.0000	26.3500	27.5000	+8.696%	20	176	-80.000%
2026-04-15	25.8000	25.8000	25.3000	25.3000	-6.677%	5	175	-78.261%
2026-04-14	28.7300	28.7300	27.1100	27.1100	-12.548%	4	175	-79.712%
2026-04-10	31.0000	31.0000	31.0000	31.0000	-2.669%	1	177	-82.258%
2026-04-07	31.0500	32.1500	31.0500	31.8500	-2.748%	56	178	-82.732%
2026-04-06	31.5200	34.7200	31.5200	32.7500	+6.331%	8	203	-83.206%
2026-04-02	28.1000	30.8000	28.1000	30.8000	+13.863%	71	274	-82.143%
2026-04-01	27.0500	27.0500	27.0500	27.0500	+13.417%	57	274	-79.667%
2026-03-31	20.0000	23.9700	20.0000	23.8500	+32.721%	13	307	-76.939%
2026-03-30	19.5300	20.5500	17.9700	17.9700	-21.699%	165	306	-69.393%
2026-03-27	28.0000	28.0000	22.9500	22.9500	-32.060%	15	309	-76.035%
2026-03-25	33.7800	33.7800	33.7800	33.7800	+14.508%	2	309	-83.718%
2026-03-23	29.5000	29.5000	29.5000	29.5000	+9.462%	1	310	-81.356%
2026-03-20	27.5000	27.5000	26.5500	26.9500	-18.185%	17	310	-79.592%
2026-03-18	32.0000	32.9400	32.0000	32.9400	+12.963%	16	304	-83.303%
2026-03-16	29.1800	29.1800	29.1600	29.1600	+4.143%	65	315	-81.139%
2026-03-12	27.5000	28.0000	26.7000	28.0000	0.000%	87	315	-80.357%
2026-03-11	28.0000	28.0000	28.0000	28.0000	-8.197%	2	333	-80.357%
2026-03-10	30.5000	30.5000	30.5000	30.5000	+4.631%	1	333	-81.967%
2026-03-09	30.0000	30.0000	29.1500	29.1500	-20.181%	4	333	-81.132%
2026-03-06	36.5200	36.5200	36.5200	36.5200	+11.037%	1	332	-84.940%
2026-03-05	38.4800	38.4800	32.0000	32.8900	-17.775%	18	333	-83.278%
2026-03-04	37.0200	40.0000	37.0200	40.0000	+11.111%	7	333	-86.250%
2026-03-03	33.8200	36.0000	33.8200	36.0000	+28.571%	42	336	-84.722%
2026-03-02	26.4300	28.0000	26.4300	28.0000	+21.739%	12	376	-80.357%
2026-02-27	26.0000	26.0000	22.9500	23.0000	-14.815%	6	383	-76.087%
2026-02-26	25.3100	27.0000	25.3100	27.0000	+3.846%	2	380	-79.630%
2026-02-25	26.7500	26.7500	26.0000	26.0000	-4.587%	2	377	-78.846%
2026-02-24	27.7500	27.7500	26.7300	27.2500	+12.140%	15	377	-79.817%
2026-02-23	24.3000	24.3000	24.3000	24.3000	-6.538%	1	375	-77.366%
2026-02-20	26.0600	26.0600	25.0000	26.0000	-3.238%	14	375	-78.846%
2026-02-19	26.8700	26.8700	26.8700	26.8700	-0.297%	1	365	-79.531%
2026-02-18	28.8500	28.9000	26.9500	26.9500	+0.037%	11	365	-79.592%
2026-02-17	26.0000	26.9400	25.0000	26.9400	+0.186%	37	376	-79.584%
2026-02-13	28.6000	28.6000	26.8900	26.8900	+1.548%	16	356	-79.546%
2026-02-12	27.6500	28.0000	26.4800	26.4800	-27.650%	45	356	-79.230%
2026-02-11	38.5400	38.5400	36.6000	36.6000	-1.348%	163	313	-84.973%
2026-02-10	38.0000	38.6000	37.1000	37.1000	-12.127%	51	150	-85.175%
2026-02-06	34.9000	42.2200	34.9000	42.2200	+9.662%	71	150	-86.973%
2026-02-05	38.5000	38.5000	38.5000	38.5000	-12.100%	100	79	-85.714%
2026-02-04	48.0000	48.2200	42.1000	43.8000	-10.994%	210	146	-87.443%
2026-02-03	45.6500	50.2000	45.6000	49.2100	+8.154%	170	148	-88.823%
2026-02-02	44.2000	46.7500	44.2000	45.5000	-4.612%	245	78	-87.912%
2026-01-27	47.7000	47.7000	47.7000	47.7000	+8.409%	2	19	-88.470%
2026-01-26	44.0000	44.0000	44.0000	44.0000	-17.215%	1	17	-87.500%
2026-01-23	53.2500	53.3500	53.0500	53.1500	-1.847%	4	17	-89.652%
2026-01-22	48.2000	54.1500	48.2000	54.1500	+25.318%	3	16	-89.843%
2026-01-21	47.6000	47.6000	39.1000	43.2100	-16.583%	7	17	-87.271%
2026-01-20	52.2000	52.2000	51.8000	51.8000	+32.821%	10	11	-89.382%
2026-01-09	39.0000	39.0000	39.0000	39.0000	+13.208%	1	1	-85.897%
2026-01-07	34.4500	34.4500	34.4500	34.4500	0.000%	1	1	-84.035%

.dark-mode .Tr7mCy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tr7mCy{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C80ASTS Sep 18 2026 80.00 Call (ASTS260918C00080000)option OPRA

ASTS20260918C80
ASTS Sep 18 2026 80.00 Call (ASTS260918C00080000)
option OPRA