Dark

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

EOD

Aug 10, 2026

4.10-21.154%(-1.10)311

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.2500	5.3800	4.0000	4.1000	-21.154%	311	3,727	0.000%
2026-08-07	4.6500	5.5000	4.6000	5.2000	+6.122%	205	3,663	-21.154%
2026-08-06	5.0000	6.8000	4.9000	4.9000	+1.031%	594	3,552	-16.327%
2026-08-05	4.9300	5.5000	4.8000	4.8500	-14.912%	86	3,102	-15.464%
2026-08-04	5.0000	5.8700	4.5000	5.7000	+45.408%	227	3,046	-28.070%
2026-08-03	2.4100	4.0900	2.4100	3.9200	+34.708%	98	3,090	+4.592%
2026-07-31	3.0000	3.0000	2.3400	2.9100	+12.791%	27	3,116	+40.893%
2026-07-30	2.5500	2.7500	2.2900	2.5800	+32.308%	113	3,094	+58.915%
2026-07-29	2.7700	2.9900	1.9500	1.9500	-23.228%	61	3,130	+110.256%
2026-07-28	2.0500	2.8100	2.0000	2.5400	-10.877%	196	3,105	+61.417%
2026-07-27	2.8400	2.8900	2.5900	2.8500	+9.195%	95	3,130	+43.860%
2026-07-24	2.8900	2.8900	2.5000	2.6100	-22.090%	167	3,188	+57.088%
2026-07-23	3.9500	3.9500	3.1300	3.3500	-16.250%	186	3,048	+22.388%
2026-07-22	4.4000	4.7000	4.0000	4.0000	-8.046%	68	3,073	+2.500%
2026-07-21	3.6000	4.9000	3.6000	4.3500	+35.938%	115	3,074	-5.747%
2026-07-20	3.5000	3.5000	2.9500	3.2000	-11.846%	51	3,068	+28.125%
2026-07-17	2.9000	4.3500	2.9000	3.6300	+32.000%	183	3,057	+12.948%
2026-07-16	4.2400	4.2400	2.6100	2.7500	-49.541%	567	3,053	+49.091%
2026-07-15	6.4800	6.5000	4.9000	5.4500	-15.241%	153	2,685	-24.771%
2026-07-14	6.8900	7.2500	6.1500	6.4300	+7.167%	75	2,660	-36.236%
2026-07-13	7.7200	7.7200	5.7000	6.0000	-26.380%	212	2,688	-31.667%
2026-07-10	8.2500	8.3800	8.0800	8.1500	-8.427%	10	2,718	-49.693%
2026-07-09	9.1500	9.2800	8.2500	8.9000	-7.292%	1,042	2,723	-53.933%
2026-07-08	9.6000	10.6000	8.9800	9.6000	+3.784%	74	3,670	-57.292%
2026-07-07	11.6500	11.6500	9.2500	9.2500	-25.403%	221	3,639	-55.676%
2026-07-06	14.7000	14.7700	12.3000	12.4000	-14.483%	156	3,692	-66.935%
2026-07-02	16.5000	16.6500	13.6500	14.5000	-15.205%	54	3,612	-71.724%
2026-07-01	16.5000	18.6000	14.1000	17.1000	+3.636%	58	3,612	-76.023%
2026-06-30	14.0700	17.5300	14.0700	16.5000	+2.041%	105	3,641	-75.152%
2026-06-29	10.5300	16.1700	10.5300	16.1700	+87.370%	176	3,655	-74.644%
2026-06-26	6.9000	9.3800	6.9000	8.6300	+32.769%	1,333	3,651	-52.491%
2026-06-25	7.2000	7.2000	6.3000	6.5000	-17.197%	401	2,629	-36.923%
2026-06-24	9.4000	9.4000	7.4500	7.8500	-18.989%	341	2,660	-47.771%
2026-06-23	9.7800	12.0000	9.6900	9.6900	-5.000%	90	2,431	-57.688%
2026-06-22	12.8700	12.8700	9.7500	10.2000	-19.685%	148	2,386	-59.804%
2026-06-18	16.6000	16.6000	12.2000	12.7000	-24.450%	153	2,218	-67.717%
2026-06-17	16.9000	18.1200	15.7000	16.8100	+9.156%	22	2,218	-75.610%
2026-06-16	16.5500	16.5500	15.2900	15.4000	-20.496%	16	2,218	-73.377%
2026-06-15	17.6000	19.3700	16.5000	19.3700	+18.254%	101	2,217	-78.833%
2026-06-12	24.4100	24.4100	16.2000	16.3800	-36.091%	191	2,244	-74.969%
2026-06-11	21.8000	26.0500	21.1700	25.6300	+32.113%	95	2,236	-84.003%
2026-06-10	20.3900	22.3500	19.4000	19.4000	-3.048%	38	2,185	-78.866%
2026-06-09	26.5000	26.5000	18.7200	20.0100	-8.838%	80	2,176	-79.510%
2026-06-08	23.9800	23.9800	21.9500	21.9500	-8.465%	20	2,205	-81.321%
2026-06-05	27.6100	27.6900	22.8800	23.9800	-27.377%	39	2,200	-82.902%
2026-06-04	31.4800	34.5000	31.4800	33.0200	-1.138%	108	2,180	-87.583%
2026-06-03	37.8000	38.1500	32.7800	33.4000	-17.754%	27	2,073	-87.725%
2026-06-02	37.7500	41.0000	37.7500	40.6100	+26.511%	36	2,088	-89.904%
2026-06-01	33.4200	34.0000	29.8000	32.1000	-13.126%	129	2,113	-87.227%
2026-05-29	35.0500	38.3700	33.2000	36.9500	-28.085%	138	2,014	-88.904%
2026-05-28	45.8700	51.7000	45.8700	51.3800	+4.857%	35	1,981	-92.020%
2026-05-27	43.5000	50.0000	43.5000	49.0000	+22.408%	25	1,999	-91.633%
2026-05-26	34.7000	47.0000	34.7000	40.0300	+28.096%	139	2,004	-89.758%
2026-05-22	27.9300	32.5500	27.9300	31.2500	+21.124%	111	2,112	-86.880%
2026-05-21	23.2500	26.1000	22.9000	25.8000	+20.000%	46	2,116	-84.109%
2026-05-20	20.5500	23.5000	20.5500	21.5000	-0.967%	84	2,116	-80.930%
2026-05-19	18.0000	22.2100	17.3000	21.7100	+5.902%	60	2,087	-81.115%
2026-05-18	20.9000	21.5900	17.7000	20.5000	+11.717%	83	2,087	-80.000%
2026-05-15	14.4500	19.9500	14.4500	18.3500	+4.857%	63	2,087	-77.657%
2026-05-14	15.1000	18.4800	13.9000	17.5000	+26.354%	131	2,062	-76.571%
2026-05-13	12.9500	14.6000	12.5500	13.8500	+6.785%	108	1,905	-70.397%
2026-05-12	13.6400	16.7000	11.5000	12.9700	-32.448%	70	1,905	-68.389%
2026-05-11	15.6300	20.2000	15.3500	19.2000	+37.143%	41	1,905	-78.646%
2026-05-08	10.3000	14.1400	10.0500	14.0000	+51.351%	81	1,910	-70.714%
2026-05-07	11.5000	11.5000	9.2500	9.2500	-18.931%	23	1,891	-55.676%
2026-05-06	11.5000	11.5000	10.7400	11.4100	+35.995%	805	1,872	-64.067%
2026-05-05	8.8500	9.2500	8.2200	8.3900	-13.147%	663	1,077	-51.132%
2026-05-04	10.2000	10.4700	9.6500	9.6600	-12.579%	24	470	-57.557%
2026-05-01	12.0000	12.0000	11.0000	11.0500	-11.600%	9	454	-62.896%
2026-04-30	10.9000	12.5100	10.9000	12.5000	+19.048%	38	454	-67.200%
2026-04-29	10.2500	10.6000	9.8200	10.5000	-8.854%	77	452	-60.952%
2026-04-28	13.0000	13.5000	11.5200	11.5200	-17.714%	272	385	-64.410%
2026-04-27	13.8500	14.0000	12.8500	14.0000	-0.709%	16	286	-70.714%
2026-04-24	13.8000	14.9500	13.8000	14.1000	-5.622%	19	275	-70.922%
2026-04-23	16.1200	16.4000	14.2500	14.9400	-19.287%	26	263	-72.557%
2026-04-22	20.0000	20.0000	18.0000	18.5100	+13.489%	27	246	-77.850%
2026-04-21	17.1000	19.3000	16.3000	16.3100	-3.032%	24	214	-74.862%
2026-04-20	13.3000	17.2500	13.3000	16.8200	-15.605%	189	214	-75.624%
2026-04-17	20.6400	20.6400	19.9300	19.9300	-2.780%	2	137	-79.428%
2026-04-16	21.9500	21.9500	20.5000	20.5000	+7.330%	12	135	-80.000%
2026-04-15	20.0000	20.3000	19.1000	19.1000	-11.163%	4	125	-78.534%
2026-04-14	23.2000	24.8500	20.7400	21.5000	-22.662%	34	125	-80.930%
2026-04-13	27.2000	27.8000	27.2000	27.8000	+10.757%	3	103	-85.252%
2026-04-10	25.5000	27.0000	23.3800	25.1000	+10.573%	45	102	-83.665%
2026-04-09	23.2200	23.2200	22.7000	22.7000	-11.224%	3	90	-81.938%
2026-04-08	26.3500	26.3500	25.5700	25.5700	-2.031%	4	87	-83.966%
2026-04-06	27.3500	28.0000	26.1000	26.1000	+4.400%	17	87	-84.291%
2026-04-02	22.6800	25.0000	22.5000	25.0000	+30.208%	19	80	-83.600%
2026-04-01	20.1500	21.6000	19.2000	19.2000	+2.019%	4	80	-78.646%
2026-03-31	17.5000	19.0000	17.5000	18.8200	+34.429%	18	80	-78.215%
2026-03-30	17.5000	17.5000	14.0000	14.0000	-24.078%	12	74	-70.714%
2026-03-27	21.0700	21.1000	18.4400	18.4400	-20.208%	27	76	-77.766%
2026-03-26	25.9900	25.9900	23.1100	23.1100	-14.723%	7	83	-82.259%
2026-03-25	26.0500	27.1000	26.0500	27.1000	+20.659%	15	80	-84.871%
2026-03-24	21.9400	22.4600	21.9400	22.4600	-1.664%	5	74	-81.745%
2026-03-23	22.9300	23.0900	22.7100	22.8400	-7.154%	7	72	-82.049%
2026-03-20	27.0300	27.0300	24.6000	24.6000	-1.600%	3	69	-83.333%
2026-03-18	27.1000	27.1000	25.0000	25.0000	-8.257%	15	66	-83.600%
2026-03-17	27.5500	28.0000	27.2500	27.2500	+23.864%	6	68	-84.954%
2026-03-13	22.0000	22.0000	22.0000	22.0000	-9.762%	3	67	-81.364%
2026-03-12	21.2300	24.3800	21.2300	24.3800	-2.285%	4	64	-83.183%
2026-03-11	25.1300	25.1300	24.9500	24.9500	+4.612%	2	61	-83.567%
2026-03-09	24.2000	24.2000	23.8500	23.8500	-17.900%	2	61	-82.809%
2026-03-06	31.5200	31.5200	29.0500	29.0500	+5.139%	6	63	-85.886%
2026-03-05	27.6300	27.6300	27.6300	27.6300	-20.944%	1	67	-85.161%
2026-03-04	34.5000	34.9500	34.5000	34.9500	+88.511%	2	67	-88.269%
2026-02-27	19.0000	19.0000	18.5400	18.5400	-15.727%	2	67	-77.886%
2026-02-26	22.0000	22.0000	22.0000	22.0000	-8.333%	2	67	-81.364%
2026-02-25	24.0000	24.0000	24.0000	24.0000	+13.101%	1	64	-82.917%
2026-02-23	21.2200	21.2200	21.2200	21.2200	+1.048%	1	64	-80.679%
2026-02-20	22.7700	22.7700	21.0000	21.0000	-7.489%	26	63	-80.476%
2026-02-19	22.8000	22.8000	22.7000	22.7000	-3.814%	4	83	-81.938%
2026-02-18	23.6000	23.6000	23.6000	23.6000	+5.122%	2	79	-82.627%
2026-02-17	21.0400	22.4500	20.7100	22.4500	+1.354%	8	79	-81.737%
2026-02-13	22.5500	22.5500	22.1500	22.1500	-3.738%	45	45	-81.490%
2026-02-12	23.6500	24.3000	23.0100	23.0100	-30.273%	5	45	-82.182%
2026-02-06	32.7000	33.0000	28.9500	33.0000	+6.555%	3	43	-87.576%
2026-02-05	35.3500	35.3500	30.9700	30.9700	-21.793%	4	43	-86.761%
2026-02-04	39.6000	39.6000	39.6000	39.6000	-6.933%	20	41	-89.646%
2026-01-30	42.5500	42.5500	42.5500	42.5500	-5.022%	1	49	-90.364%
2026-01-29	44.8000	44.8000	44.8000	44.8000	+15.702%	1	48	-90.848%
2026-01-27	38.7200	38.7200	38.7200	38.7200	+2.380%	5	48	-89.411%
2026-01-26	37.8200	37.8200	37.8200	37.8200	-21.698%	1	51	-89.159%
2026-01-22	44.8000	48.3000	44.8000	48.3000	+33.795%	3	50	-91.511%
2026-01-21	36.9000	36.9000	36.1000	36.1000	-17.955%	4	50	-88.643%
2026-01-20	44.0000	44.0000	44.0000	44.0000	-9.428%	2	48	-90.682%
2026-01-16	48.7500	49.0000	46.0700	48.5800	+28.349%	19	45	-91.560%
2026-01-15	32.4000	37.8500	32.4000	37.8500	+14.697%	34	45	-89.168%
2026-01-12	32.8500	33.0000	32.8500	33.0000	-5.876%	15	26	-87.576%
2026-01-09	37.1700	37.1700	35.0600	35.0600	+27.723%	16	26	-88.306%
2026-01-07	31.5000	31.5000	26.8500	27.4500	-8.225%	4	15	-85.064%
2026-01-05	25.2400	29.9100	25.2400	29.9100	0.000%	11	11	-86.292%

.dark-mode .KDv69V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDv69V{ 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