Dark

ASTS20260918C90
ASTS Sep 18 2026 90.00 Call (ASTS260918C00090000)
option OPRA

EOD

Aug 10, 2026

3.47-24.070%(-1.10)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.4500	4.8500	3.2500	3.4700	-24.070%	399	8,284	0.000%
2026-08-07	4.2000	4.7000	3.8500	4.5700	+19.321%	357	8,260	-24.070%
2026-08-06	3.5000	6.2000	3.5000	3.8300	-8.153%	413	8,218	-9.399%
2026-08-05	4.3900	4.8500	3.8500	4.1700	-17.426%	783	8,268	-16.787%
2026-08-04	4.4000	5.3500	4.0500	5.0500	+53.963%	965	7,613	-31.287%
2026-08-03	2.3000	3.6000	2.3000	3.2800	+36.667%	339	7,141	+5.793%
2026-07-31	2.5900	2.5900	1.9500	2.4000	+6.667%	80	7,106	+44.583%
2026-07-30	1.7600	2.2500	1.7600	2.2500	+54.110%	164	7,099	+54.222%
2026-07-29	2.2900	2.3500	1.4500	1.4600	-29.808%	196	7,015	+137.671%
2026-07-28	1.9800	2.3300	1.5900	2.0800	-9.957%	162	7,031	+66.827%
2026-07-27	2.1600	2.6100	2.0400	2.3100	+6.944%	179	7,064	+50.216%
2026-07-24	2.8500	2.9000	2.0000	2.1600	-24.211%	267	7,030	+60.648%
2026-07-23	3.1500	3.7500	2.6000	2.8500	-20.833%	203	6,867	+21.754%
2026-07-22	4.0500	4.3000	3.4500	3.6000	-12.195%	760	6,863	-3.611%
2026-07-21	3.0600	4.5300	2.7900	4.1000	+60.156%	342	6,225	-15.366%
2026-07-20	3.0400	3.1500	2.5500	2.5600	-14.667%	188	6,222	+35.547%
2026-07-17	2.4400	4.0000	2.4400	3.0000	+20.968%	1,218	6,202	+15.667%
2026-07-16	3.3000	3.7900	2.2300	2.4800	-50.988%	452	5,165	+39.919%
2026-07-15	6.3400	6.6500	4.5500	5.0600	-15.667%	332	4,994	-31.423%
2026-07-14	7.0000	7.1900	6.0000	6.0000	+5.263%	115	4,942	-42.167%
2026-07-13	7.0000	7.0000	5.4000	5.7000	-29.368%	251	4,883	-39.123%
2026-07-10	8.5000	8.5000	7.6000	8.0700	-9.832%	31	4,799	-57.001%
2026-07-09	9.7800	9.7800	8.2500	8.9500	-6.771%	198	4,786	-61.229%
2026-07-08	9.7000	10.7400	8.9000	9.6000	+2.128%	203	4,736	-63.854%
2026-07-07	11.4100	11.4900	9.4000	9.4000	-26.159%	1,205	4,719	-63.085%
2026-07-06	17.0000	17.1000	12.2500	12.7300	-13.165%	147	3,723	-72.742%
2026-07-02	16.7700	18.4500	14.0000	14.6600	-9.785%	86	3,690	-76.330%
2026-07-01	16.9700	19.8500	14.8000	16.2500	-8.964%	137	3,690	-78.646%
2026-06-30	15.2800	18.4300	15.0000	17.8500	+6.377%	430	3,639	-80.560%
2026-06-29	11.0200	16.7800	10.8800	16.7800	+92.874%	793	3,659	-79.321%
2026-06-26	6.2500	9.5500	6.2500	8.7000	+33.846%	176	3,248	-60.115%
2026-06-25	7.0000	7.3000	6.1500	6.5000	-16.129%	618	3,193	-46.615%
2026-06-24	9.0000	9.0000	7.3900	7.7500	-21.320%	337	2,666	-55.226%
2026-06-23	9.7000	12.4000	9.7000	9.8500	-4.554%	239	2,475	-64.772%
2026-06-22	13.2500	13.2500	9.9000	10.3200	-25.968%	1,017	2,330	-66.376%
2026-06-18	16.8000	16.8000	12.4400	13.9400	-24.649%	188	1,355	-75.108%
2026-06-17	16.0000	19.4500	16.0000	18.5000	+17.460%	207	1,355	-81.243%
2026-06-16	19.7000	19.8500	15.6600	15.7500	-20.051%	87	1,313	-77.968%
2026-06-15	20.0000	20.5000	17.0000	19.7000	+16.224%	107	1,266	-82.386%
2026-06-12	25.2000	25.2000	16.8800	16.9500	-36.445%	214	1,287	-79.528%
2026-06-11	22.5400	26.7300	22.2000	26.6700	+33.017%	70	1,205	-86.989%
2026-06-10	21.2900	23.2500	20.0000	20.0500	-6.352%	41	1,192	-82.693%
2026-06-09	26.4000	28.4500	19.3000	21.4100	-3.559%	156	1,179	-83.793%
2026-06-08	24.5000	24.6600	22.2000	22.2000	-10.843%	18	1,127	-84.369%
2026-06-05	32.0000	32.0000	23.5000	24.9000	-25.672%	62	1,112	-86.064%
2026-06-04	33.5000	33.5000	33.5000	33.5000	-1.296%	1	1,100	-89.642%
2026-06-03	37.3000	37.3000	33.9100	33.9400	-21.070%	9	1,100	-89.776%
2026-06-02	36.6000	43.0000	36.6000	43.0000	+28.550%	10	1,101	-91.930%
2026-06-01	34.6000	35.3000	31.0000	33.4500	-14.231%	46	1,106	-89.626%
2026-05-29	37.2900	39.9500	34.8500	39.0000	-26.623%	52	1,099	-91.103%
2026-05-28	46.0000	53.4000	46.0000	53.1500	+1.761%	62	1,100	-93.471%
2026-05-27	44.1200	52.2300	42.4600	52.2300	+20.819%	62	1,112	-93.356%
2026-05-26	41.0000	50.0000	40.8000	43.2300	+32.811%	79	1,105	-91.973%
2026-05-22	27.6200	34.3200	26.7500	32.5500	+27.647%	138	1,246	-89.339%
2026-05-21	23.6500	27.6700	22.6000	25.5000	+12.335%	225	1,158	-86.392%
2026-05-20	22.2700	24.8500	21.1500	22.7000	+2.995%	72	1,158	-84.714%
2026-05-19	20.4100	23.7800	16.7500	22.0400	+2.037%	153	1,280	-84.256%
2026-05-18	22.2500	23.3000	18.7000	21.6000	+11.917%	233	1,280	-83.935%
2026-05-15	16.1600	20.4500	15.8000	19.3000	+0.469%	241	1,280	-82.021%
2026-05-14	15.7500	19.2100	14.7600	19.2100	+33.681%	175	1,235	-81.936%
2026-05-13	14.2800	15.5000	14.1200	14.3700	+7.079%	78	1,207	-75.852%
2026-05-12	14.6800	17.5500	11.5000	13.4200	-33.400%	171	1,207	-74.143%
2026-05-11	16.4000	21.5000	16.4000	20.1500	+37.075%	268	1,207	-82.779%
2026-05-08	10.2800	14.7000	10.2800	14.7000	+46.269%	118	1,197	-76.395%
2026-05-07	12.7500	12.7500	10.0000	10.0500	-14.686%	87	1,209	-65.473%
2026-05-06	10.6000	11.8500	10.6000	11.7800	+33.107%	19	1,166	-70.543%
2026-05-05	10.0000	10.0000	8.6000	8.8500	-13.659%	208	1,155	-60.791%
2026-05-04	10.8000	11.3700	10.1000	10.2500	-11.255%	32	1,192	-66.146%
2026-05-01	13.4000	13.4000	11.5500	11.5500	-10.465%	74	1,155	-69.957%
2026-04-30	12.1000	13.3500	11.9000	12.9000	+13.656%	86	1,155	-73.101%
2026-04-29	10.9800	11.3500	10.0000	11.3500	-5.417%	133	1,146	-69.427%
2026-04-28	14.2500	14.5000	12.0000	12.0000	-19.947%	162	1,089	-71.083%
2026-04-27	14.0800	15.4600	13.7300	14.9900	+1.973%	129	948	-76.851%
2026-04-24	15.9700	16.0100	14.7000	14.7000	-9.259%	14	890	-76.395%
2026-04-23	17.8100	17.8100	16.0300	16.2000	-17.683%	55	886	-78.580%
2026-04-22	21.1000	21.9500	19.0000	19.6800	+12.265%	27	899	-82.368%
2026-04-21	18.4800	20.3000	17.3000	17.5300	-3.149%	59	857	-80.205%
2026-04-20	13.1000	18.5500	13.1000	18.1000	-16.126%	94	857	-80.829%
2026-04-17	23.7000	25.0000	20.8700	21.5800	-9.137%	164	828	-83.920%
2026-04-16	23.0000	23.7500	22.0000	23.7500	+7.955%	144	848	-85.389%
2026-04-15	22.2000	22.2000	20.2500	22.0000	-3.509%	29	795	-84.227%
2026-04-14	30.6200	30.6200	22.2000	22.8000	-22.973%	159	787	-84.781%
2026-04-13	29.7800	29.7800	29.3000	29.6000	+9.225%	8	679	-88.277%
2026-04-10	28.0700	30.2400	25.0000	27.1000	+8.574%	17	683	-87.196%
2026-04-09	25.0400	25.0400	24.9600	24.9600	-13.812%	2	678	-86.098%
2026-04-08	30.1000	30.1000	27.9000	28.9600	+5.501%	18	676	-88.018%
2026-04-07	27.4000	27.4500	27.4000	27.4500	-6.154%	50	675	-87.359%
2026-04-06	30.7500	30.7500	28.9800	29.2500	+13.460%	7	650	-88.137%
2026-04-02	22.9000	25.7800	22.9000	25.7800	+20.186%	12	641	-86.540%
2026-04-01	22.0000	22.2900	21.4500	21.4500	+8.883%	16	641	-83.823%
2026-03-31	19.0000	19.7000	18.3000	19.7000	+33.108%	4	631	-82.386%
2026-03-30	17.9800	17.9800	14.8000	14.8000	-20.430%	12	632	-76.554%
2026-03-27	24.6200	24.6200	18.6000	18.6000	-23.989%	56	634	-81.344%
2026-03-26	27.4000	27.4000	24.4700	24.4700	-12.451%	3	608	-85.819%
2026-03-25	26.0700	30.5000	24.0600	27.9500	+22.911%	30	607	-87.585%
2026-03-24	22.0000	22.7500	21.4000	22.7400	-6.188%	49	613	-84.741%
2026-03-23	24.2400	24.2400	24.0800	24.2400	-0.041%	4	568	-85.685%
2026-03-20	29.9500	29.9500	23.5000	24.2500	-13.393%	239	564	-85.691%
2026-03-19	27.5000	29.0000	26.5500	28.0000	-5.405%	6	339	-87.607%
2026-03-17	27.5000	29.6000	27.5000	29.6000	+23.333%	8	339	-88.277%
2026-03-16	23.4500	24.0000	23.4500	24.0000	+1.911%	2	336	-85.542%
2026-03-13	26.9000	27.0000	23.5000	23.5500	-2.887%	230	334	-85.265%
2026-03-12	24.3100	26.3000	24.2500	24.2500	-3.000%	43	318	-85.691%
2026-03-11	25.0000	25.0000	25.0000	25.0000	-3.846%	5	288	-86.120%
2026-03-09	26.5000	27.0000	26.0000	26.0000	-13.907%	204	283	-86.654%
2026-03-06	30.5000	30.5000	30.2000	30.2000	-6.502%	6	79	-88.510%
2026-03-05	32.3000	32.3000	32.3000	32.3000	-12.013%	1	74	-89.257%
2026-03-04	35.0000	36.9800	35.0000	36.7100	+19.538%	6	75	-90.548%
2026-03-03	27.8500	30.7100	26.8500	30.7100	+21.962%	8	74	-88.701%
2026-03-02	21.4700	25.1800	21.4300	25.1800	+13.937%	15	76	-86.219%
2026-02-26	22.1000	22.1000	22.1000	22.1000	-9.759%	1	71	-84.299%
2026-02-25	24.0000	24.5000	24.0000	24.4900	+0.369%	8	66	-85.831%
2026-02-24	24.2000	24.4000	24.2000	24.4000	+1.667%	5	66	-85.779%
2026-02-23	24.0000	24.0000	24.0000	24.0000	+9.091%	10	63	-85.542%
2026-02-20	21.8500	22.0000	21.8500	22.0000	-7.679%	7	54	-84.227%
2026-02-18	25.5100	25.5100	23.8300	23.8300	-1.974%	3	56	-85.439%
2026-02-13	24.3100	24.3100	24.3100	24.3100	+3.447%	2	51	-85.726%
2026-02-12	26.8500	27.8500	23.5000	23.5000	-31.983%	17	51	-85.234%
2026-02-11	34.5500	34.5500	34.5500	34.5500	+5.561%	1	43	-89.957%
2026-02-05	32.7300	32.7300	32.7300	32.7300	-12.673%	1	42	-89.398%
2026-02-04	37.4800	37.4800	37.4800	37.4800	-14.115%	10	41	-90.742%
2026-01-30	43.5000	43.6400	43.5000	43.6400	-11.011%	3	51	-92.049%
2026-01-23	49.0400	49.0400	49.0400	49.0400	+0.554%	1	49	-92.924%
2026-01-22	42.3600	48.7700	42.3600	48.7700	+21.925%	2	49	-92.885%
2026-01-21	35.5000	40.0000	35.5000	40.0000	-21.722%	16	48	-91.325%
2026-01-20	50.6000	51.1000	50.6000	51.1000	+2.098%	6	48	-93.209%
2026-01-16	49.9500	50.0500	49.8000	50.0500	+35.563%	7	51	-93.067%
2026-01-15	32.5000	36.9200	32.5000	36.9200	+22.862%	7	51	-90.601%
2026-01-14	30.0500	30.0500	30.0500	30.0500	-10.432%	1	47	-88.453%
2026-01-13	33.5500	33.5500	33.5500	33.5500	-2.101%	1	47	-89.657%
2026-01-12	37.2700	37.2700	34.2700	34.2700	+23.495%	16	47	-89.875%
2026-01-07	30.8800	33.5000	27.7500	27.7500	-10.570%	27	31	-87.495%
2026-01-05	27.5500	32.6500	27.5500	31.0300	0.000%	6	5	-88.817%

.dark-mode .rGr3Br{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rGr3Br{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C90ASTS Sep 18 2026 90.00 Call (ASTS260918C00090000)option OPRA

ASTS20260918C90
ASTS Sep 18 2026 90.00 Call (ASTS260918C00090000)
option OPRA