Dark

ASTS20261016C100
ASTS Oct 16 2026 100.00 Call (ASTS261016C00100000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)258

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0700	0.0400	0.0500	0.000%	258	8,413	0.000%
2026-09-30	0.1100	0.1100	0.0500	0.0500	-44.444%	717	8,416	0.000%
2026-09-29	0.2900	0.3300	0.0800	0.0900	-10.000%	276	8,466	-44.444%
2026-09-28	0.1000	0.1000	0.0800	0.1000	-23.077%	279	8,529	-50.000%
2026-09-25	0.1300	0.1300	0.1000	0.1300	0.000%	494	8,430	-61.538%
2026-09-24	0.1400	0.1800	0.1100	0.1300	-13.333%	523	8,420	-61.538%
2026-09-23	0.2500	0.2800	0.1200	0.1500	-44.444%	1,030	8,078	-66.667%
2026-09-22	0.1500	0.2900	0.1500	0.2700	+58.824%	1,584	7,502	-81.481%
2026-09-21	0.2100	0.2300	0.1700	0.1700	0.000%	328	7,733	-70.588%
2026-09-18	0.2100	0.2100	0.1500	0.1700	-32.000%	562	7,628	-70.588%
2026-09-17	0.2600	0.2800	0.2200	0.2500	+19.048%	459	7,447	-80.000%
2026-09-16	0.2000	0.2500	0.1500	0.2100	-4.545%	73	7,334	-76.190%
2026-09-15	0.2500	0.2700	0.2100	0.2200	-21.429%	141	7,292	-77.273%
2026-09-14	0.2800	0.4300	0.2500	0.2800	-12.500%	251	7,218	-82.143%
2026-09-11	0.3900	0.4000	0.3100	0.3200	-20.000%	107	7,064	-84.375%
2026-09-10	0.4500	0.7000	0.3700	0.4000	-21.569%	1,263	7,028	-87.500%
2026-09-09	0.8200	0.8900	0.4500	0.5100	-40.698%	635	7,245	-90.196%
2026-09-08	0.7100	0.9900	0.6800	0.8600	+56.364%	861	7,550	-94.186%
2026-09-04	0.7800	0.8800	0.4800	0.5500	-8.333%	990	7,732	-90.909%
2026-09-03	0.7000	0.8300	0.5600	0.6000	-14.286%	308	7,732	-91.667%
2026-09-02	0.5000	0.8000	0.4900	0.7000	+105.882%	1,897	7,650	-92.857%
2026-09-01	0.3500	0.3700	0.3300	0.3400	-29.167%	529	6,694	-85.294%
2026-08-31	0.4300	0.5400	0.4200	0.4800	0.000%	1,071	6,328	-89.583%
2026-08-28	0.7800	0.7800	0.4700	0.4800	-42.169%	414	5,482	-89.583%
2026-08-27	0.8900	0.8900	0.7600	0.8300	+1.220%	305	5,270	-93.976%
2026-08-26	0.9500	1.0300	0.8200	0.8200	-26.126%	431	5,075	-93.902%
2026-08-25	1.2000	1.2000	1.0100	1.1100	-1.770%	959	4,735	-95.495%
2026-08-24	1.5500	1.6800	1.1300	1.1300	-42.929%	375	4,337	-95.575%
2026-08-21	1.6900	2.1600	1.6300	1.9800	+36.552%	648	4,180	-97.475%
2026-08-20	1.6900	1.6900	1.2300	1.4500	-14.706%	227	4,159	-96.552%
2026-08-19	1.7500	1.7600	1.3400	1.7000	-8.602%	184	4,117	-97.059%
2026-08-18	2.1600	2.2700	1.7900	1.8600	-35.192%	515	4,178	-97.312%
2026-08-17	3.1500	3.6200	2.7500	2.8700	+1.773%	424	4,188	-98.258%
2026-08-14	3.4000	3.5500	2.5000	2.8200	-19.429%	252	3,952	-98.227%
2026-08-13	3.8000	4.4000	3.4000	3.5000	-22.222%	241	3,886	-98.571%
2026-08-12	3.8000	5.1500	3.8000	4.5000	+8.434%	304	3,886	-98.889%
2026-08-11	4.2500	4.3000	3.4600	4.1500	+1.220%	274	3,766	-98.795%
2026-08-10	5.2500	5.3800	4.0000	4.1000	-21.154%	311	3,727	-98.780%
2026-08-07	4.6500	5.5000	4.6000	5.2000	+6.122%	205	3,663	-99.038%
2026-08-06	5.0000	6.8000	4.9000	4.9000	+1.031%	594	3,552	-98.980%
2026-08-05	4.9300	5.5000	4.8000	4.8500	-14.912%	86	3,102	-98.969%
2026-08-04	5.0000	5.8700	4.5000	5.7000	+45.408%	227	3,046	-99.123%
2026-08-03	2.4100	4.0900	2.4100	3.9200	+34.708%	98	3,090	-98.724%
2026-07-31	3.0000	3.0000	2.3400	2.9100	+12.791%	27	3,116	-98.282%
2026-07-30	2.5500	2.7500	2.2900	2.5800	+32.308%	113	3,094	-98.062%
2026-07-29	2.7700	2.9900	1.9500	1.9500	-23.228%	61	3,130	-97.436%
2026-07-28	2.0500	2.8100	2.0000	2.5400	-10.877%	196	3,105	-98.031%
2026-07-27	2.8400	2.8900	2.5900	2.8500	+9.195%	95	3,130	-98.246%
2026-07-24	2.8900	2.8900	2.5000	2.6100	-22.090%	167	3,188	-98.084%
2026-07-23	3.9500	3.9500	3.1300	3.3500	-16.250%	186	3,048	-98.507%
2026-07-22	4.4000	4.7000	4.0000	4.0000	-8.046%	68	3,073	-98.750%
2026-07-21	3.6000	4.9000	3.6000	4.3500	+35.938%	115	3,074	-98.851%
2026-07-20	3.5000	3.5000	2.9500	3.2000	-11.846%	51	3,068	-98.438%
2026-07-17	2.9000	4.3500	2.9000	3.6300	+32.000%	183	3,057	-98.623%
2026-07-16	4.2400	4.2400	2.6100	2.7500	-49.541%	567	3,053	-98.182%
2026-07-15	6.4800	6.5000	4.9000	5.4500	-15.241%	153	2,685	-99.083%
2026-07-14	6.8900	7.2500	6.1500	6.4300	+7.167%	75	2,660	-99.222%
2026-07-13	7.7200	7.7200	5.7000	6.0000	-26.380%	212	2,688	-99.167%
2026-07-10	8.2500	8.3800	8.0800	8.1500	-8.427%	10	2,718	-99.387%
2026-07-09	9.1500	9.2800	8.2500	8.9000	-7.292%	1,042	2,723	-99.438%
2026-07-08	9.6000	10.6000	8.9800	9.6000	+3.784%	74	3,670	-99.479%
2026-07-07	11.6500	11.6500	9.2500	9.2500	-25.403%	221	3,639	-99.459%
2026-07-06	14.7000	14.7700	12.3000	12.4000	-14.483%	156	3,692	-99.597%
2026-07-02	16.5000	16.6500	13.6500	14.5000	-15.205%	54	3,612	-99.655%
2026-07-01	16.5000	18.6000	14.1000	17.1000	+3.636%	58	3,612	-99.708%
2026-06-30	14.0700	17.5300	14.0700	16.5000	+2.041%	105	3,641	-99.697%
2026-06-29	10.5300	16.1700	10.5300	16.1700	+87.370%	176	3,655	-99.691%
2026-06-26	6.9000	9.3800	6.9000	8.6300	+32.769%	1,333	3,651	-99.421%
2026-06-25	7.2000	7.2000	6.3000	6.5000	-17.197%	401	2,629	-99.231%
2026-06-24	9.4000	9.4000	7.4500	7.8500	-18.989%	341	2,660	-99.363%
2026-06-23	9.7800	12.0000	9.6900	9.6900	-5.000%	90	2,431	-99.484%
2026-06-22	12.8700	12.8700	9.7500	10.2000	-19.685%	148	2,386	-99.510%
2026-06-18	16.6000	16.6000	12.2000	12.7000	-24.450%	153	2,218	-99.606%
2026-06-17	16.9000	18.1200	15.7000	16.8100	+9.156%	22	2,218	-99.703%
2026-06-16	16.5500	16.5500	15.2900	15.4000	-20.496%	16	2,218	-99.675%
2026-06-15	17.6000	19.3700	16.5000	19.3700	+18.254%	101	2,217	-99.742%
2026-06-12	24.4100	24.4100	16.2000	16.3800	-36.091%	191	2,244	-99.695%
2026-06-11	21.8000	26.0500	21.1700	25.6300	+32.113%	95	2,236	-99.805%
2026-06-10	20.3900	22.3500	19.4000	19.4000	-3.048%	38	2,185	-99.742%
2026-06-09	26.5000	26.5000	18.7200	20.0100	-8.838%	80	2,176	-99.750%
2026-06-08	23.9800	23.9800	21.9500	21.9500	-8.465%	20	2,205	-99.772%
2026-06-05	27.6100	27.6900	22.8800	23.9800	-27.377%	39	2,200	-99.791%
2026-06-04	31.4800	34.5000	31.4800	33.0200	-1.138%	108	2,180	-99.849%
2026-06-03	37.8000	38.1500	32.7800	33.4000	-17.754%	27	2,073	-99.850%
2026-06-02	37.7500	41.0000	37.7500	40.6100	+26.511%	36	2,088	-99.877%
2026-06-01	33.4200	34.0000	29.8000	32.1000	-13.126%	129	2,113	-99.844%
2026-05-29	35.0500	38.3700	33.2000	36.9500	-28.085%	138	2,014	-99.865%
2026-05-28	45.8700	51.7000	45.8700	51.3800	+4.857%	35	1,981	-99.903%
2026-05-27	43.5000	50.0000	43.5000	49.0000	+22.408%	25	1,999	-99.898%
2026-05-26	34.7000	47.0000	34.7000	40.0300	+28.096%	139	2,004	-99.875%
2026-05-22	27.9300	32.5500	27.9300	31.2500	+21.124%	111	2,112	-99.840%
2026-05-21	23.2500	26.1000	22.9000	25.8000	+20.000%	46	2,116	-99.806%
2026-05-20	20.5500	23.5000	20.5500	21.5000	-0.967%	84	2,116	-99.767%
2026-05-19	18.0000	22.2100	17.3000	21.7100	+5.902%	60	2,087	-99.770%
2026-05-18	20.9000	21.5900	17.7000	20.5000	+11.717%	83	2,087	-99.756%
2026-05-15	14.4500	19.9500	14.4500	18.3500	+4.857%	63	2,087	-99.728%
2026-05-14	15.1000	18.4800	13.9000	17.5000	+26.354%	131	2,062	-99.714%
2026-05-13	12.9500	14.6000	12.5500	13.8500	+6.785%	108	1,905	-99.639%
2026-05-12	13.6400	16.7000	11.5000	12.9700	-32.448%	70	1,905	-99.614%
2026-05-11	15.6300	20.2000	15.3500	19.2000	+37.143%	41	1,905	-99.740%
2026-05-08	10.3000	14.1400	10.0500	14.0000	+51.351%	81	1,910	-99.643%
2026-05-07	11.5000	11.5000	9.2500	9.2500	-18.931%	23	1,891	-99.459%
2026-05-06	11.5000	11.5000	10.7400	11.4100	+35.995%	805	1,872	-99.562%
2026-05-05	8.8500	9.2500	8.2200	8.3900	-13.147%	663	1,077	-99.404%
2026-05-04	10.2000	10.4700	9.6500	9.6600	-12.579%	24	470	-99.482%
2026-05-01	12.0000	12.0000	11.0000	11.0500	-11.600%	9	454	-99.548%
2026-04-30	10.9000	12.5100	10.9000	12.5000	+19.048%	38	454	-99.600%
2026-04-29	10.2500	10.6000	9.8200	10.5000	-8.854%	77	452	-99.524%
2026-04-28	13.0000	13.5000	11.5200	11.5200	-17.714%	272	385	-99.566%
2026-04-27	13.8500	14.0000	12.8500	14.0000	-0.709%	16	286	-99.643%
2026-04-24	13.8000	14.9500	13.8000	14.1000	-5.622%	19	275	-99.645%
2026-04-23	16.1200	16.4000	14.2500	14.9400	-19.287%	26	263	-99.665%
2026-04-22	20.0000	20.0000	18.0000	18.5100	+13.489%	27	246	-99.730%
2026-04-21	17.1000	19.3000	16.3000	16.3100	-3.032%	24	214	-99.693%
2026-04-20	13.3000	17.2500	13.3000	16.8200	-15.605%	189	214	-99.703%
2026-04-17	20.6400	20.6400	19.9300	19.9300	-2.780%	2	137	-99.749%
2026-04-16	21.9500	21.9500	20.5000	20.5000	+7.330%	12	135	-99.756%
2026-04-15	20.0000	20.3000	19.1000	19.1000	-11.163%	4	125	-99.738%
2026-04-14	23.2000	24.8500	20.7400	21.5000	-22.662%	34	125	-99.767%
2026-04-13	27.2000	27.8000	27.2000	27.8000	+10.757%	3	103	-99.820%
2026-04-10	25.5000	27.0000	23.3800	25.1000	+10.573%	45	102	-99.801%
2026-04-09	23.2200	23.2200	22.7000	22.7000	-11.224%	3	90	-99.780%
2026-04-08	26.3500	26.3500	25.5700	25.5700	-2.031%	4	87	-99.804%
2026-04-06	27.3500	28.0000	26.1000	26.1000	+4.400%	17	87	-99.808%
2026-04-02	22.6800	25.0000	22.5000	25.0000	+30.208%	19	80	-99.800%
2026-04-01	20.1500	21.6000	19.2000	19.2000	+2.019%	4	80	-99.740%
2026-03-31	17.5000	19.0000	17.5000	18.8200	+34.429%	18	80	-99.734%
2026-03-30	17.5000	17.5000	14.0000	14.0000	-24.078%	12	74	-99.643%
2026-03-27	21.0700	21.1000	18.4400	18.4400	-20.208%	27	76	-99.729%
2026-03-26	25.9900	25.9900	23.1100	23.1100	-14.723%	7	83	-99.784%
2026-03-25	26.0500	27.1000	26.0500	27.1000	+20.659%	15	80	-99.815%
2026-03-24	21.9400	22.4600	21.9400	22.4600	-1.664%	5	74	-99.777%
2026-03-23	22.9300	23.0900	22.7100	22.8400	-7.154%	7	72	-99.781%
2026-03-20	27.0300	27.0300	24.6000	24.6000	-1.600%	3	69	-99.797%
2026-03-18	27.1000	27.1000	25.0000	25.0000	-8.257%	15	66	-99.800%
2026-03-17	27.5500	28.0000	27.2500	27.2500	+23.864%	6	68	-99.817%
2026-03-13	22.0000	22.0000	22.0000	22.0000	-9.762%	3	67	-99.773%
2026-03-12	21.2300	24.3800	21.2300	24.3800	-2.285%	4	64	-99.795%
2026-03-11	25.1300	25.1300	24.9500	24.9500	+4.612%	2	61	-99.800%
2026-03-09	24.2000	24.2000	23.8500	23.8500	-17.900%	2	61	-99.790%
2026-03-06	31.5200	31.5200	29.0500	29.0500	+5.139%	6	63	-99.828%
2026-03-05	27.6300	27.6300	27.6300	27.6300	-20.944%	1	67	-99.819%
2026-03-04	34.5000	34.9500	34.5000	34.9500	+88.511%	2	67	-99.857%
2026-02-27	19.0000	19.0000	18.5400	18.5400	-15.727%	2	67	-99.730%
2026-02-26	22.0000	22.0000	22.0000	22.0000	-8.333%	2	67	-99.773%
2026-02-25	24.0000	24.0000	24.0000	24.0000	+13.101%	1	64	-99.792%
2026-02-23	21.2200	21.2200	21.2200	21.2200	+1.048%	1	64	-99.764%
2026-02-20	22.7700	22.7700	21.0000	21.0000	-7.489%	26	63	-99.762%
2026-02-19	22.8000	22.8000	22.7000	22.7000	-3.814%	4	83	-99.780%
2026-02-18	23.6000	23.6000	23.6000	23.6000	+5.122%	2	79	-99.788%
2026-02-17	21.0400	22.4500	20.7100	22.4500	+1.354%	8	79	-99.777%
2026-02-13	22.5500	22.5500	22.1500	22.1500	-3.738%	45	45	-99.774%
2026-02-12	23.6500	24.3000	23.0100	23.0100	-30.273%	5	45	-99.783%
2026-02-06	32.7000	33.0000	28.9500	33.0000	+6.555%	3	43	-99.848%
2026-02-05	35.3500	35.3500	30.9700	30.9700	-21.793%	4	43	-99.839%
2026-02-04	39.6000	39.6000	39.6000	39.6000	-6.933%	20	41	-99.874%
2026-01-30	42.5500	42.5500	42.5500	42.5500	-5.022%	1	49	-99.882%
2026-01-29	44.8000	44.8000	44.8000	44.8000	+15.702%	1	48	-99.888%
2026-01-27	38.7200	38.7200	38.7200	38.7200	+2.380%	5	48	-99.871%
2026-01-26	37.8200	37.8200	37.8200	37.8200	-21.698%	1	51	-99.868%
2026-01-22	44.8000	48.3000	44.8000	48.3000	+33.795%	3	50	-99.896%
2026-01-21	36.9000	36.9000	36.1000	36.1000	-17.955%	4	50	-99.861%
2026-01-20	44.0000	44.0000	44.0000	44.0000	-9.428%	2	48	-99.886%
2026-01-16	48.7500	49.0000	46.0700	48.5800	+28.349%	19	45	-99.897%
2026-01-15	32.4000	37.8500	32.4000	37.8500	+14.697%	34	45	-99.868%
2026-01-12	32.8500	33.0000	32.8500	33.0000	-5.876%	15	26	-99.848%
2026-01-09	37.1700	37.1700	35.0600	35.0600	+27.723%	16	26	-99.857%
2026-01-07	31.5000	31.5000	26.8500	27.4500	-8.225%	4	15	-99.818%
2026-01-05	25.2400	29.9100	25.2400	29.9100	0.000%	11	11	-99.833%

.dark-mode .yLhgCc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yLhgCc{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C100ASTS Oct 16 2026 100.00 Call (ASTS261016C00100000)option OPRA

ASTS20261016C100
ASTS Oct 16 2026 100.00 Call (ASTS261016C00100000)
option OPRA