Dark

ASTS20260918C85
ASTS Sep 18 2026 85.00 Call (ASTS260918C00085000)
option OPRA

EOD

Aug 10, 2026

4.25-24.377%(-1.37)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.6000	5.6000	4.1500	4.2500	-24.377%	100	1,509	0.000%
2026-08-07	4.9400	5.7800	4.8700	5.6200	+16.598%	46	1,523	-24.377%
2026-08-06	4.1700	7.3500	4.1700	4.8200	-6.770%	168	1,523	-11.826%
2026-08-05	5.4300	5.9000	4.6500	5.1700	-16.071%	73	1,490	-17.795%
2026-08-04	5.3500	6.3600	5.0000	6.1600	+53.234%	294	1,446	-31.006%
2026-08-03	2.7500	4.4000	2.7500	4.0200	+43.571%	101	1,461	+5.721%
2026-07-31	3.0000	3.3000	2.2800	2.8000	+6.870%	34	1,454	+51.786%
2026-07-30	2.1000	2.7300	2.1000	2.6200	+41.622%	247	1,447	+62.214%
2026-07-29	2.7700	3.1200	1.8200	1.8500	-22.269%	235	1,448	+129.730%
2026-07-28	2.3400	2.8600	1.9800	2.3800	-12.821%	118	1,411	+78.571%
2026-07-27	2.9800	3.0500	2.5000	2.7300	+1.866%	42	1,386	+55.678%
2026-07-24	3.2200	3.2200	2.5700	2.6800	-21.176%	55	1,376	+58.582%
2026-07-23	3.8000	4.5000	3.2500	3.4000	-20.930%	86	1,352	+25.000%
2026-07-22	4.8000	5.0000	4.3000	4.3000	-12.245%	60	1,383	-1.163%
2026-07-21	4.2600	5.3500	4.2600	4.9000	+55.556%	105	1,356	-13.265%
2026-07-20	3.8000	3.8000	3.0700	3.1500	-14.865%	66	1,351	+34.921%
2026-07-17	2.8500	4.7500	2.8500	3.7000	+32.143%	723	1,335	+14.865%
2026-07-16	4.0100	4.2000	2.5700	2.8000	-53.333%	462	1,443	+51.786%
2026-07-15	7.0300	7.4400	5.4400	6.0000	-14.286%	341	1,326	-29.167%
2026-07-14	7.6500	8.5000	7.0000	7.0000	+3.704%	72	1,317	-39.286%
2026-07-13	8.7900	8.7900	6.4600	6.7500	-28.647%	145	1,315	-37.037%
2026-07-10	10.2500	10.2500	9.2000	9.4600	-5.400%	130	1,271	-55.074%
2026-07-09	10.0000	10.8000	9.6500	10.0000	-8.257%	67	1,264	-57.500%
2026-07-08	12.2000	12.3000	10.2000	10.9000	+0.461%	37	1,212	-61.009%
2026-07-07	13.3700	13.3700	10.8500	10.8500	-25.583%	174	1,214	-60.829%
2026-07-06	17.7500	17.7500	14.4000	14.5800	-18.774%	30	1,156	-70.850%
2026-07-02	18.2000	20.3500	16.0000	17.9500	-0.278%	62	1,122	-76.323%
2026-07-01	18.8500	21.8000	17.0000	18.0000	-9.320%	50	1,122	-76.389%
2026-06-30	18.4000	20.0600	17.0000	19.8500	+5.867%	74	1,123	-78.589%
2026-06-29	12.6000	18.7500	12.6000	18.7500	+88.442%	163	1,115	-77.333%
2026-06-26	7.4000	10.8000	7.4000	9.9500	+31.094%	77	1,141	-57.286%
2026-06-25	8.5000	8.5000	7.2000	7.5900	-15.196%	137	1,111	-44.005%
2026-06-24	9.6400	9.7200	8.5000	8.9500	-20.796%	126	1,024	-52.514%
2026-06-23	10.9000	13.4500	10.9000	11.3000	-1.739%	496	1,033	-62.389%
2026-06-22	14.5000	14.6000	11.0500	11.5000	-26.093%	296	724	-63.043%
2026-06-18	19.0200	19.0200	13.9900	15.5600	-22.200%	76	502	-72.686%
2026-06-17	17.8500	21.2500	17.7500	20.0000	+14.613%	38	502	-78.750%
2026-06-16	19.8000	22.2500	17.3500	17.4500	-18.686%	78	502	-75.645%
2026-06-15	21.4500	22.3500	18.8700	21.4600	+15.750%	50	459	-80.196%
2026-06-12	24.1500	24.1500	18.5000	18.5400	-35.175%	611	469	-77.077%
2026-06-11	25.7500	28.6000	25.6800	28.6000	+28.251%	10	466	-85.140%
2026-06-10	23.1000	23.1000	22.2000	22.3000	-3.043%	39	460	-80.942%
2026-06-09	21.8800	23.5100	21.5500	23.0000	-6.694%	34	451	-81.522%
2026-06-08	25.1500	25.1500	24.6500	24.6500	-8.670%	9	430	-82.759%
2026-06-05	33.2700	33.2700	26.9900	26.9900	-25.421%	101	430	-84.253%
2026-06-04	36.1900	36.1900	36.1900	36.1900	-10.576%	1	329	-88.256%
2026-06-03	40.4700	40.4700	40.4700	40.4700	-11.055%	1	329	-89.498%
2026-06-02	45.5000	45.5000	45.5000	45.5000	+33.041%	2	330	-90.659%
2026-06-01	37.8800	37.8800	33.5700	34.2000	-21.107%	20	332	-87.573%
2026-05-29	40.8100	43.3500	37.6000	43.3500	-13.387%	31	343	-90.196%
2026-05-28	52.7000	55.5500	50.0500	50.0500	-6.553%	95	348	-91.508%
2026-05-27	49.6000	54.4500	48.9600	53.5600	+13.957%	15	407	-92.065%
2026-05-26	41.7000	53.4000	41.7000	47.0000	+30.810%	104	411	-90.957%
2026-05-22	32.5000	36.8800	31.5000	35.9300	+30.181%	135	592	-88.171%
2026-05-21	25.4000	28.8800	24.5900	27.6000	+5.950%	29	600	-84.601%
2026-05-20	23.6400	26.2500	23.6400	26.0500	+6.500%	15	600	-83.685%
2026-05-19	22.3500	25.7200	18.5000	24.4600	+6.117%	53	591	-82.625%
2026-05-18	24.0000	24.3500	20.4200	23.0500	+9.397%	41	591	-81.562%
2026-05-15	18.0000	22.2200	17.4100	21.0700	+1.886%	64	591	-79.829%
2026-05-14	16.8000	20.7700	15.2000	20.6800	+27.262%	110	590	-79.449%
2026-05-13	13.9800	16.9000	13.9800	16.2500	+9.428%	108	465	-73.846%
2026-05-12	17.1000	19.2000	12.9000	14.8500	-31.250%	176	465	-71.380%
2026-05-11	19.6700	23.0000	17.2200	21.6000	+31.547%	310	465	-80.324%
2026-05-08	11.5000	16.4200	11.5000	16.4200	+49.681%	45	401	-74.117%
2026-05-07	12.8000	12.8000	10.9700	10.9700	-15.615%	71	369	-61.258%
2026-05-06	11.0000	13.6500	11.0000	13.0000	+30.130%	24	388	-67.308%
2026-05-05	11.0000	11.1100	9.6500	9.9900	-12.214%	86	380	-57.457%
2026-05-04	11.7900	11.7900	11.3800	11.3800	-16.813%	12	355	-62.654%
2026-05-01	13.0000	13.6800	13.0000	13.6800	-4.269%	4	351	-68.933%
2026-04-30	13.6500	14.4000	13.5000	14.2900	+15.242%	29	351	-70.259%
2026-04-29	12.0000	12.6000	11.4500	12.4000	-11.111%	43	344	-65.726%
2026-04-28	15.5900	15.5900	13.9500	13.9500	-16.567%	16	331	-69.534%
2026-04-27	15.0000	17.1500	15.0000	16.7200	+4.500%	17	331	-74.581%
2026-04-24	17.5300	17.5300	16.0000	16.0000	-8.832%	10	318	-73.438%
2026-04-23	19.5100	19.5100	17.0000	17.5500	-16.746%	8	315	-75.783%
2026-04-22	21.0000	21.8500	21.0000	21.0800	+11.240%	9	314	-79.839%
2026-04-21	19.9000	22.3000	18.9500	18.9500	-4.002%	35	306	-77.573%
2026-04-20	15.6500	19.8000	15.6500	19.7400	-10.273%	48	306	-78.470%
2026-04-17	25.4500	25.4500	22.0000	22.0000	-13.454%	15	268	-80.682%
2026-04-16	24.2000	25.4200	24.2000	25.4200	+7.032%	41	263	-83.281%
2026-04-15	24.1000	24.1000	22.0900	23.7500	-3.651%	13	225	-82.105%
2026-04-14	27.2800	27.2800	24.4000	24.6500	-23.566%	7	221	-82.759%
2026-04-13	30.5500	32.2500	30.5500	32.2500	+7.860%	3	214	-86.822%
2026-04-10	29.9000	29.9000	29.9000	29.9000	-0.033%	30	212	-85.786%
2026-04-08	29.9100	29.9100	29.9100	29.9100	+3.495%	1	239	-85.791%
2026-04-07	29.5500	29.6000	28.9000	28.9000	-10.582%	81	238	-85.294%
2026-04-06	32.3200	32.3200	32.3200	32.3200	+15.429%	1	198	-86.850%
2026-04-02	26.0400	28.0000	25.2000	28.0000	+22.807%	14	189	-84.821%
2026-04-01	24.3500	24.3500	22.8000	22.8000	+5.458%	12	189	-81.360%
2026-03-31	21.6200	21.6200	21.6200	21.6200	+32.638%	10	179	-80.342%
2026-03-30	19.0000	19.0000	16.3000	16.3000	-18.500%	2	169	-73.926%
2026-03-27	24.0000	24.6500	20.0000	20.0000	-21.415%	14	168	-78.750%
2026-03-26	29.4000	29.4000	25.4500	25.4500	-22.171%	2	162	-83.301%
2026-03-25	30.4200	32.7000	30.4200	32.7000	+30.643%	4	161	-87.003%
2026-03-24	24.6800	25.0300	24.6800	25.0300	-7.296%	2	163	-83.020%
2026-03-23	27.0000	27.0000	27.0000	27.0000	-11.184%	1	162	-84.259%
2026-03-20	32.3000	32.3000	30.4000	30.4000	-0.328%	2	161	-86.020%
2026-03-18	30.8200	30.8200	29.6500	30.5000	0.000%	19	160	-86.066%
2026-03-17	29.5000	31.0000	29.5000	30.5000	+14.878%	5	176	-86.066%
2026-03-16	26.0700	26.5500	25.2300	26.5500	+1.724%	9	176	-83.992%
2026-03-13	26.4000	26.4000	26.1000	26.1000	+0.385%	5	169	-83.716%
2026-03-12	26.1000	26.1000	26.0000	26.0000	-12.898%	26	164	-83.654%
2026-03-11	29.8500	29.8500	29.8500	29.8500	-25.132%	2	148	-85.762%
2026-03-04	40.0000	40.0000	39.8500	39.8700	+24.594%	87	146	-89.340%
2026-03-03	27.3000	32.0000	27.3000	32.0000	+23.077%	5	102	-86.719%
2026-03-02	25.0000	26.0000	25.0000	26.0000	+22.066%	3	102	-83.654%
2026-02-27	21.4000	21.4000	21.1000	21.3000	-18.360%	42	102	-80.047%
2026-02-26	25.6700	26.0900	25.2000	26.0900	-1.547%	10	92	-83.710%
2026-02-25	26.5000	26.5000	26.5000	26.5000	+1.923%	10	86	-83.962%
2026-02-24	25.4500	26.0000	24.7000	26.0000	+1.761%	17	86	-83.654%
2026-02-23	26.0000	27.5500	25.5500	25.5500	+11.087%	5	84	-83.366%
2026-02-20	26.0000	26.0000	23.0000	23.0000	-11.538%	7	85	-81.522%
2026-02-18	26.0000	26.0000	25.5000	26.0000	+1.761%	5	80	-83.654%
2026-02-17	25.6500	25.6500	25.5500	25.5500	+0.393%	11	80	-83.366%
2026-02-13	26.5000	26.5000	25.4500	25.4500	-3.416%	49	39	-83.301%
2026-02-12	27.5000	27.5000	26.3500	26.3500	-40.182%	10	39	-83.871%
2026-02-02	44.0500	44.0500	44.0500	44.0500	-3.947%	5	34	-90.352%
2026-01-30	45.8600	45.8600	45.8600	45.8600	-5.735%	1	34	-90.733%
2026-01-28	48.6500	48.6500	48.6500	48.6500	-4.138%	5	35	-91.264%
2026-01-22	50.4500	50.7500	50.4500	50.7500	-4.838%	2	30	-91.626%
2026-01-20	53.3300	53.3300	53.3300	53.3300	+3.917%	30	31	-92.031%
2026-01-16	51.3200	51.3200	51.3200	51.3200	+66.840%	30	1	-91.719%
2026-01-07	30.7600	30.7600	30.7600	30.7600	0.000%	1	1	-86.183%

.dark-mode .tHSy5j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tHSy5j{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C85ASTS Sep 18 2026 85.00 Call (ASTS260918C00085000)option OPRA

ASTS20260918C85
ASTS Sep 18 2026 85.00 Call (ASTS260918C00085000)
option OPRA