Dark

ASTS20260918C95
ASTS Sep 18 2026 95.00 Call (ASTS260918C00095000)
option OPRA

EOD

Aug 10, 2026

2.72-22.286%(-0.78)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.7500	3.7500	2.7200	2.7200	-22.286%	99	3,516	0.000%
2026-08-07	3.5000	3.8700	3.2500	3.5000	+12.903%	162	3,507	-22.286%
2026-08-06	3.2000	5.2400	3.0400	3.1000	-10.145%	107	3,430	-12.258%
2026-08-05	3.6100	4.0000	3.3000	3.4500	-19.580%	798	3,943	-21.159%
2026-08-04	3.6000	4.4500	3.5000	4.2900	+58.889%	497	3,556	-36.597%
2026-08-03	1.5000	2.9500	1.5000	2.7000	+45.161%	555	3,360	+0.741%
2026-07-31	2.0000	2.0000	1.6000	1.8600	+2.762%	17	3,118	+46.237%
2026-07-30	1.3800	1.8500	1.3800	1.8100	+48.361%	50	3,124	+50.276%
2026-07-29	1.7100	2.0000	1.2200	1.2200	-22.785%	77	3,100	+122.951%
2026-07-28	1.3000	1.9000	1.3000	1.5800	-5.389%	311	3,107	+72.152%
2026-07-27	1.9000	2.0900	1.6700	1.6700	-5.650%	34	2,921	+62.874%
2026-07-24	1.7900	2.0000	1.7000	1.7700	-24.681%	33	2,941	+53.672%
2026-07-23	2.7500	3.2000	2.2400	2.3500	-25.633%	36	2,954	+15.745%
2026-07-22	3.4000	3.4700	3.1600	3.1600	-9.714%	36	2,949	-13.924%
2026-07-21	2.5500	3.7500	2.5500	3.5000	+59.091%	891	2,916	-22.286%
2026-07-20	2.5100	2.6700	2.1000	2.2000	-12.698%	167	2,909	+23.636%
2026-07-17	2.1700	3.2500	2.1700	2.5200	+22.927%	270	2,834	+7.937%
2026-07-16	3.7500	3.7500	1.9000	2.0500	-54.444%	281	2,596	+32.683%
2026-07-15	5.0000	5.0000	3.8000	4.5000	-13.295%	62	2,450	-39.556%
2026-07-14	5.9500	5.9500	5.0500	5.1900	+9.263%	63	2,420	-47.592%
2026-07-13	5.9100	5.9100	4.7500	4.7500	-31.851%	47	2,396	-42.737%
2026-07-10	7.0000	7.0200	6.9400	6.9700	-10.870%	7	2,374	-60.976%
2026-07-09	8.3500	8.3500	7.2000	7.8200	-4.634%	52	2,376	-65.217%
2026-07-08	8.9700	8.9700	7.8500	8.2000	-5.202%	18	2,389	-66.829%
2026-07-07	10.5000	10.5000	8.4500	8.6500	-23.451%	53	2,379	-68.555%
2026-07-06	15.0000	15.0000	11.3000	11.3000	-9.600%	91	2,359	-75.929%
2026-07-02	14.2000	16.6400	12.5000	12.5000	-16.107%	51	2,392	-78.240%
2026-07-01	14.9000	17.5500	13.1500	14.9000	-6.583%	192	2,392	-81.745%
2026-06-30	13.8500	16.5000	13.4500	15.9500	+6.192%	130	2,353	-82.947%
2026-06-29	10.4000	15.1000	9.8000	15.0200	+96.340%	220	2,418	-81.891%
2026-06-26	6.4300	8.3600	6.4300	7.6500	+30.769%	86	2,520	-64.444%
2026-06-25	6.1500	6.1500	5.4500	5.8500	-15.827%	423	2,472	-53.504%
2026-06-24	7.8400	7.8400	6.6000	6.9500	-20.753%	42	2,697	-60.863%
2026-06-23	9.3000	10.7000	8.7700	8.7700	-3.626%	22	2,695	-68.985%
2026-06-22	10.5500	10.5500	9.0000	9.1000	-26.016%	106	2,705	-70.110%
2026-06-18	14.3400	14.3400	11.0400	12.3000	-25.455%	434	2,357	-77.886%
2026-06-17	16.0500	17.8500	14.8000	16.5000	+16.197%	95	2,357	-83.515%
2026-06-16	16.0000	16.0000	14.2000	14.2000	-19.774%	32	2,284	-80.845%
2026-06-15	17.5500	18.6000	15.5000	17.7000	+13.973%	59	2,263	-84.633%
2026-06-12	25.2000	25.2000	15.4500	15.5300	-37.631%	258	2,226	-82.486%
2026-06-11	21.8800	24.9000	20.1300	24.9000	+35.326%	21	2,098	-89.076%
2026-06-10	20.0000	21.5000	18.4000	18.4000	-7.071%	15	2,097	-85.217%
2026-06-09	24.7000	26.1500	19.0900	19.8000	-5.308%	19	2,092	-86.263%
2026-06-08	23.6500	23.9500	20.1800	20.9100	-8.289%	97	2,086	-86.992%
2026-06-05	26.4300	26.4300	21.6500	22.8000	-30.909%	46	2,041	-88.070%
2026-06-04	33.1000	34.1800	33.0000	33.0000	+0.304%	5	2,032	-91.758%
2026-06-03	34.7500	35.0000	32.3300	32.9000	-20.242%	46	2,027	-91.733%
2026-06-02	36.8000	41.2500	36.8000	41.2500	+25.000%	18	2,049	-93.406%
2026-06-01	35.4000	35.4000	29.0000	33.0000	-7.042%	20	2,064	-91.758%
2026-05-29	35.5000	38.4000	33.0000	35.5000	-25.342%	27	2,065	-92.338%
2026-05-28	44.6900	47.5500	44.6900	47.5500	-3.569%	36	2,059	-94.280%
2026-05-27	45.8000	49.3100	40.7900	49.3100	+19.539%	10	2,063	-94.484%
2026-05-26	37.6900	46.5000	37.6800	41.2500	+33.712%	79	2,067	-93.406%
2026-05-22	26.2300	32.0100	26.2300	30.8500	+28.542%	169	2,252	-91.183%
2026-05-21	21.2500	26.0000	21.2000	24.0000	+14.014%	152	2,162	-88.667%
2026-05-20	20.5000	23.2500	20.5000	21.0500	+2.934%	82	2,162	-87.078%
2026-05-19	18.1300	21.7900	15.9500	20.4500	+4.604%	33	2,102	-86.699%
2026-05-18	19.8000	20.2500	17.8900	19.5500	+8.011%	157	2,102	-86.087%
2026-05-15	15.0300	19.0700	14.4500	18.1000	+2.318%	77	2,102	-84.972%
2026-05-14	13.7300	17.6900	13.7300	17.6900	+35.141%	58	2,048	-84.624%
2026-05-13	12.8400	14.0000	12.8400	13.0900	+5.906%	55	2,024	-79.221%
2026-05-12	14.1800	15.6500	10.8500	12.3600	-33.548%	35	2,024	-77.994%
2026-05-11	17.2000	19.7500	15.7900	18.6000	+38.806%	83	2,024	-85.376%
2026-05-08	9.6600	13.4000	9.6600	13.4000	+53.143%	62	1,988	-79.701%
2026-05-07	11.8000	11.8000	8.7500	8.7500	-16.508%	27	1,976	-68.914%
2026-05-06	10.0000	10.4800	10.0000	10.4800	+31.824%	13	1,987	-74.046%
2026-05-05	8.5900	8.9000	7.8000	7.9500	-16.316%	65	1,977	-65.786%
2026-05-04	10.0000	10.2500	9.5000	9.5000	-11.628%	21	1,966	-71.368%
2026-05-01	10.6700	10.7500	10.6700	10.7500	-9.436%	3	1,952	-74.698%
2026-04-30	11.4400	12.0000	11.4400	11.8700	+16.373%	3	1,952	-77.085%
2026-04-29	10.1500	10.3800	9.4000	10.2000	-8.108%	51	1,951	-73.333%
2026-04-28	13.0000	13.0000	11.1000	11.1000	-19.155%	28	1,975	-75.495%
2026-04-27	12.9800	13.7500	12.4100	13.7300	+0.219%	175	1,976	-80.189%
2026-04-24	13.5000	14.1000	13.4500	13.7000	-2.906%	11	1,803	-80.146%
2026-04-23	16.2000	16.2000	14.0000	14.1100	-22.473%	24	1,795	-80.723%
2026-04-22	18.7700	19.8000	17.5000	18.2000	+12.207%	38	1,787	-85.055%
2026-04-21	18.2000	18.8500	16.2200	16.2200	-1.518%	25	1,775	-83.231%
2026-04-20	14.0000	16.7500	14.0000	16.4700	-12.857%	138	1,775	-83.485%
2026-04-17	20.2000	20.2000	18.8400	18.9000	-10.638%	62	1,833	-85.608%
2026-04-16	21.3500	21.3500	20.1900	21.1500	+7.853%	7	1,776	-87.139%
2026-04-15	19.3000	20.5000	18.6900	19.6100	-6.619%	109	1,773	-86.130%
2026-04-14	27.8800	27.8800	20.7500	21.0000	-22.222%	136	1,665	-87.048%
2026-04-13	27.6900	27.6900	27.0000	27.0000	+14.552%	3	1,534	-89.926%
2026-04-10	23.5700	23.5700	23.5700	23.5700	-4.381%	2	1,531	-88.460%
2026-04-09	24.6500	24.6500	24.6500	24.6500	-9.108%	1	1,533	-88.966%
2026-04-08	27.2900	27.2900	27.1200	27.1200	+15.159%	6	1,534	-89.971%
2026-04-07	23.1400	25.6000	23.1400	23.5500	-13.578%	27	1,535	-88.450%
2026-04-06	28.8800	28.8800	26.7500	27.2500	+23.583%	12	1,535	-90.018%
2026-04-02	22.0500	22.0500	22.0500	22.0500	+12.500%	1	1,537	-87.664%
2026-04-01	21.0000	21.4300	19.6000	19.6000	+8.889%	26	1,537	-86.122%
2026-03-31	17.7300	18.0000	17.7300	18.0000	+11.663%	2	1,511	-84.889%
2026-03-30	16.1200	16.1200	16.1200	16.1200	-7.516%	1	1,511	-83.127%
2026-03-27	17.4300	17.4300	17.4300	17.4300	-21.522%	1	1,511	-84.395%
2026-03-26	25.6600	26.1300	22.1700	22.2100	-17.953%	695	1,511	-87.753%
2026-03-25	23.6600	27.7900	23.6600	27.0700	+22.267%	15	1,508	-89.952%
2026-03-24	21.0000	22.1400	21.0000	22.1400	-2.467%	55	1,506	-87.715%
2026-03-23	23.0700	23.0700	22.5300	22.7000	+3.653%	5	1,507	-88.018%
2026-03-20	23.4000	23.4000	21.9000	21.9000	-16.888%	630	1,502	-87.580%
2026-03-19	22.0000	26.3500	22.0000	26.3500	+3.091%	226	885	-89.677%
2026-03-18	25.5600	25.5600	25.5600	25.5600	-7.055%	1	665	-89.358%
2026-03-17	24.3000	28.2000	24.3000	27.5000	+27.907%	16	665	-90.109%
2026-03-16	21.7500	21.7500	21.2500	21.5000	-10.230%	601	664	-87.349%
2026-03-10	25.0000	25.0000	23.9500	23.9500	-4.544%	3	107	-88.643%
2026-03-09	25.0900	25.0900	25.0900	25.0900	-12.273%	1	105	-89.159%
2026-03-06	30.0500	31.7500	28.6000	28.6000	+5.926%	16	104	-90.490%
2026-03-05	32.2900	32.2900	27.0000	27.0000	-18.675%	32	112	-89.926%
2026-03-04	33.2000	33.2000	33.2000	33.2000	+14.483%	5	80	-91.807%
2026-03-03	29.0000	29.0000	29.0000	29.0000	+54.173%	9	85	-90.621%
2026-02-27	18.2400	18.8100	18.2400	18.8100	-15.989%	15	76	-85.540%
2026-02-26	22.3900	22.3900	22.3900	22.3900	+0.404%	1	69	-87.852%
2026-02-25	22.3000	22.3000	22.3000	22.3000	+12.911%	1	68	-87.803%
2026-02-23	19.7500	19.7500	19.7500	19.7500	-11.909%	5	68	-86.228%
2026-02-20	22.7200	22.7200	22.4200	22.4200	+0.538%	3	63	-87.868%
2026-02-12	25.0000	25.0000	22.3000	22.3000	-36.809%	14	63	-87.803%
2026-02-11	35.2900	35.2900	35.2900	35.2900	+7.756%	1	55	-92.292%
2026-02-10	32.6400	32.7500	32.6400	32.7500	-9.430%	6	56	-91.695%
2026-02-09	36.1600	36.1600	36.1600	36.1600	-1.926%	1	51	-92.478%
2026-02-06	35.4800	36.8700	35.4800	36.8700	+15.219%	5	50	-92.623%
2026-02-05	30.1000	33.0000	30.1000	32.0000	-13.420%	4	46	-91.500%
2026-02-04	37.0000	37.0000	33.5000	36.9600	-17.867%	5	42	-92.641%
2026-02-03	45.0000	45.0000	45.0000	45.0000	-0.442%	1	41	-93.956%
2026-01-28	45.2000	45.2000	45.2000	45.2000	+18.947%	1	41	-93.982%
2026-01-27	38.8000	38.8000	38.0000	38.0000	-11.628%	3	41	-92.842%
2026-01-22	43.0000	43.0000	43.0000	43.0000	+30.303%	1	41	-93.674%
2026-01-21	34.1800	34.7500	33.0000	33.0000	-31.649%	4	41	-91.758%
2026-01-16	44.0000	48.2800	44.0000	48.2800	+50.875%	3	43	-94.366%
2026-01-14	29.5000	32.0000	29.5000	32.0000	+4.167%	4	43	-91.500%
2026-01-13	33.0000	33.0000	30.7200	30.7200	-9.647%	28	43	-91.146%
2026-01-12	34.5000	34.5000	31.5000	34.0000	-5.817%	4	18	-92.000%
2026-01-09	33.9000	36.1000	33.9000	36.1000	+20.333%	16	18	-92.465%
2026-01-08	30.0000	30.0000	30.0000	30.0000	+8.303%	1	5	-90.933%
2026-01-07	27.7000	27.7000	27.7000	27.7000	-16.440%	1	5	-90.181%
2026-01-06	33.1500	33.1500	33.1500	33.1500	+9.010%	2	4	-91.795%
2026-01-05	30.4100	30.4100	30.4100	30.4100	0.000%	2	2	-91.056%

.dark-mode .glBMhb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glBMhb{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20260918C95ASTS Sep 18 2026 95.00 Call (ASTS260918C00095000)option OPRA

ASTS20260918C95
ASTS Sep 18 2026 95.00 Call (ASTS260918C00095000)
option OPRA