Dark

ASTS20261016C110
ASTS Oct 16 2026 110.00 Call (ASTS261016C00110000)
option OPRA

EOD

Oct 1, 2026

0.0300+50.000%(+0.0100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0400	0.0300	0.0300	+50.000%	28	1,944	0.000%
2026-09-30	0.0700	0.0700	0.0200	0.0200	-75.000%	15	1,944	+50.000%
2026-09-29	0.0800	0.0800	0.0800	0.0800	+300.000%	27	1,958	-62.500%
2026-09-28	0.0700	0.0900	0.0200	0.0200	-77.778%	8	1,958	+50.000%
2026-09-25	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,957	-66.667%
2026-09-23	0.0900	0.1300	0.0900	0.0900	-18.182%	72	1,958	-66.667%
2026-09-22	0.1400	0.1600	0.1000	0.1100	0.000%	18	1,956	-72.727%
2026-09-21	0.1100	0.1300	0.1000	0.1100	-8.333%	128	1,962	-72.727%
2026-09-18	0.1200	0.1900	0.0500	0.1200	-14.286%	14	1,994	-75.000%
2026-09-17	0.2100	0.2100	0.1200	0.1400	-26.316%	34	2,003	-78.571%
2026-09-16	0.1400	0.1900	0.1400	0.1900	+280.000%	4	2,033	-84.211%
2026-09-15	0.0500	0.0500	0.0500	0.0500	-66.667%	1	2,029	-40.000%
2026-09-14	0.1800	0.2500	0.1500	0.1500	-50.000%	61	2,029	-80.000%
2026-09-10	0.3600	0.3600	0.3000	0.3000	-11.765%	2	2,039	-90.000%
2026-09-09	0.5300	0.5300	0.3400	0.3400	-37.037%	11	2,039	-91.176%
2026-09-08	0.4800	0.5800	0.4600	0.5400	+42.105%	137	2,046	-94.444%
2026-09-04	0.3500	0.3800	0.3500	0.3800	-2.564%	8	1,977	-92.105%
2026-09-03	0.4500	0.5500	0.3800	0.3900	-7.143%	164	1,977	-92.308%
2026-09-02	0.2800	0.5200	0.2800	0.4200	+61.538%	500	1,972	-92.857%
2026-09-01	0.2700	0.2700	0.2600	0.2600	-13.333%	7	1,873	-88.462%
2026-08-31	0.3100	0.3100	0.3000	0.3000	-23.077%	18	1,872	-90.000%
2026-08-28	0.8200	0.8200	0.3700	0.3900	-27.778%	18	1,858	-92.308%
2026-08-27	0.5800	0.6000	0.4800	0.5400	-6.897%	54	1,868	-94.444%
2026-08-26	0.6100	0.6100	0.5400	0.5800	-15.942%	195	1,861	-94.828%
2026-08-25	0.7000	0.7600	0.6800	0.6900	-13.750%	16	1,696	-95.652%
2026-08-24	1.0200	1.0200	0.7900	0.8000	-40.299%	36	1,682	-96.250%
2026-08-21	1.2300	1.3600	1.0800	1.3400	+57.647%	98	1,679	-97.761%
2026-08-20	1.0000	1.0000	0.8500	0.8500	-22.727%	38	1,664	-96.471%
2026-08-19	1.1700	1.1800	0.9900	1.1000	-12.698%	95	1,653	-97.273%
2026-08-18	1.8300	1.8300	1.2000	1.2600	-35.385%	43	1,648	-97.619%
2026-08-17	2.1300	2.3800	1.9500	1.9500	+5.405%	36	1,639	-98.462%
2026-08-14	2.4000	2.4000	1.7500	1.8500	-23.554%	48	1,634	-98.378%
2026-08-13	3.0300	3.0500	2.4200	2.4200	-23.175%	13	1,628	-98.760%
2026-08-12	3.1400	3.7500	3.0300	3.1500	+6.061%	48	1,628	-99.048%
2026-08-11	3.0000	3.1500	2.6000	2.9700	-1.000%	40	1,623	-98.990%
2026-08-10	3.7300	3.7300	3.0000	3.0000	-17.808%	398	1,640	-99.000%
2026-08-07	3.7500	4.0000	3.4000	3.6500	-9.204%	40	1,247	-99.178%
2026-08-06	4.2000	5.2000	3.9000	4.0200	+17.201%	21	1,225	-99.254%
2026-08-05	3.5000	4.1000	3.4300	3.4300	-21.510%	17	1,230	-99.125%
2026-08-04	3.6500	4.7000	3.4500	4.3700	+50.690%	834	1,238	-99.314%
2026-08-03	2.3500	2.9000	2.3500	2.9000	+54.255%	6	1,722	-98.966%
2026-07-31	2.3400	2.3400	1.8800	1.8800	-6.000%	38	1,719	-98.404%
2026-07-30	1.7500	2.0000	1.7500	2.0000	+5.263%	3	1,712	-98.500%
2026-07-29	2.0000	2.0000	1.9000	1.9000	-7.317%	11	1,710	-98.421%
2026-07-28	1.6700	2.0500	1.6500	2.0500	+5.128%	6	1,700	-98.537%
2026-07-27	2.2100	2.2100	1.9500	1.9500	0.000%	4	1,698	-98.462%
2026-07-24	2.3000	2.3000	1.9500	1.9500	-24.419%	10	1,696	-98.462%
2026-07-23	2.8900	2.8900	2.3000	2.5800	-26.286%	15	1,691	-98.837%
2026-07-22	3.1600	3.5000	3.1600	3.5000	+2.941%	4	1,690	-99.143%
2026-07-21	2.6000	3.7000	2.6000	3.4000	+29.278%	9	1,690	-99.118%
2026-07-20	2.5000	2.6300	2.3200	2.6300	-3.663%	23	1,688	-98.859%
2026-07-17	2.1800	3.3500	2.1800	2.7300	+26.389%	536	1,700	-98.901%
2026-07-16	2.9000	3.1500	2.0300	2.1600	-48.936%	1,359	1,902	-98.611%
2026-07-15	5.2000	5.2000	3.8400	4.2300	-17.221%	19	908	-99.291%
2026-07-14	5.6000	5.6000	5.1000	5.1100	+1.188%	57	899	-99.413%
2026-07-13	6.3000	6.3000	4.5300	5.0500	-24.174%	19	900	-99.406%
2026-07-10	6.5500	6.6600	6.4900	6.6600	-10.604%	8	903	-99.550%
2026-07-09	6.8500	7.4500	6.8500	7.4500	-1.062%	45	903	-99.597%
2026-07-08	7.6000	7.8700	7.5300	7.5300	-3.462%	41	901	-99.602%
2026-07-07	8.5000	8.7600	7.7700	7.8000	-22.000%	105	903	-99.615%
2026-07-06	10.8000	10.8000	10.0000	10.0000	-23.077%	14	858	-99.700%
2026-07-02	15.4000	15.4000	12.0000	13.0000	-8.451%	8	844	-99.769%
2026-07-01	13.8000	15.8000	13.5700	14.2000	+2.899%	28	844	-99.789%
2026-06-30	12.9000	14.7000	12.3000	13.8000	+6.564%	27	835	-99.783%
2026-06-29	9.4100	12.9500	9.4100	12.9500	+69.281%	75	834	-99.768%
2026-06-26	6.3000	7.6500	5.9600	7.6500	+40.884%	338	829	-99.608%
2026-06-25	6.0000	6.1500	5.1000	5.4300	-10.544%	68	578	-99.448%
2026-06-24	6.7700	7.0600	6.0700	6.0700	-25.976%	84	578	-99.506%
2026-06-23	9.8700	9.8700	8.2000	8.2000	-6.712%	2	565	-99.634%
2026-06-22	10.2700	10.2700	8.1000	8.7900	-14.411%	25	566	-99.659%
2026-06-18	11.7700	11.7700	10.0000	10.2700	-32.876%	53	542	-99.708%
2026-06-17	14.1000	15.3500	14.0000	15.3000	+15.472%	15	542	-99.804%
2026-06-16	14.7200	14.7200	12.9300	13.2500	-22.059%	44	545	-99.774%
2026-06-15	15.4000	17.0000	14.0000	17.0000	+22.302%	55	536	-99.824%
2026-06-12	22.1000	22.1000	13.9000	13.9000	-37.946%	68	565	-99.784%
2026-06-11	19.5600	22.4000	18.5000	22.4000	+26.197%	19	534	-99.866%
2026-06-10	17.3100	19.5000	17.3100	17.7500	+1.429%	32	522	-99.831%
2026-06-09	22.3000	23.5000	16.2000	17.5000	-6.915%	18	516	-99.829%
2026-06-08	21.0500	21.0500	18.8000	18.8000	-10.519%	160	518	-99.840%
2026-06-05	22.6700	24.0000	20.3700	21.0100	-30.774%	46	459	-99.857%
2026-06-04	27.1500	30.3500	27.1500	30.3500	-0.817%	3	455	-99.901%
2026-06-03	35.0500	35.0500	29.0500	30.6000	-17.185%	18	454	-99.902%
2026-06-02	33.7600	36.9500	33.7000	36.9500	+23.167%	30	440	-99.919%
2026-06-01	29.4500	30.1000	25.9500	30.0000	-10.714%	19	453	-99.900%
2026-05-29	31.0000	34.8000	29.5000	33.6000	-27.398%	67	443	-99.911%
2026-05-28	42.7500	46.2800	42.5100	46.2800	+4.094%	10	420	-99.935%
2026-05-27	39.8000	44.5000	39.8000	44.4600	+23.500%	13	422	-99.933%
2026-05-26	32.6000	41.3000	32.6000	36.0000	+32.548%	55	416	-99.917%
2026-05-22	25.0000	28.6000	25.0000	27.1600	+20.443%	72	411	-99.890%
2026-05-21	21.1500	23.1000	21.1500	22.5500	+15.641%	20	398	-99.867%
2026-05-20	18.3500	19.5000	17.8800	19.5000	+30.872%	4	398	-99.846%
2026-05-19	14.4900	14.9000	14.4900	14.9000	-10.295%	2	399	-99.799%
2026-05-18	18.7000	18.7000	15.8400	16.6100	+17.385%	5	399	-99.819%
2026-05-15	14.1500	14.1500	14.1500	14.1500	-7.152%	10	399	-99.788%
2026-05-14	12.9000	15.2400	12.9000	15.2400	+26.683%	13	399	-99.803%
2026-05-13	11.0000	12.0300	11.0000	12.0300	+13.920%	3	390	-99.751%
2026-05-12	10.0500	10.5600	10.0500	10.5600	-37.882%	3	390	-99.716%
2026-05-11	16.5400	17.1500	16.5400	17.0000	+42.617%	18	390	-99.824%
2026-05-08	8.4200	11.9200	8.4200	11.9200	+28.865%	22	406	-99.748%
2026-05-06	9.2000	9.3800	9.2000	9.2500	+34.058%	4	405	-99.676%
2026-05-05	7.1500	7.1500	6.9000	6.9000	-15.854%	13	401	-99.565%
2026-05-04	8.2000	8.2000	8.2000	8.2000	-22.127%	1	403	-99.634%
2026-04-30	9.7000	10.5300	9.7000	10.5300	+17.000%	3	402	-99.715%
2026-04-29	8.4500	9.0000	8.4500	9.0000	-9.091%	3	402	-99.667%
2026-04-28	9.9000	9.9000	9.9000	9.9000	-12.389%	1	403	-99.697%
2026-04-27	11.3500	11.3500	11.3000	11.3000	-2.586%	8	402	-99.735%
2026-04-24	12.4000	12.4000	11.5000	11.6000	-7.200%	240	402	-99.741%
2026-04-23	14.2000	14.3000	12.5000	12.5000	-17.219%	28	196	-99.760%
2026-04-22	17.5000	17.5000	15.1000	15.1000	+7.857%	40	217	-99.801%
2026-04-21	15.5000	15.5000	13.7500	14.0000	+2.790%	6	183	-99.786%
2026-04-20	12.9400	13.6300	12.9400	13.6200	-27.360%	12	182	-99.780%
2026-04-17	18.7500	18.7500	18.7500	18.7500	-1.575%	44	183	-99.840%
2026-04-16	18.5000	19.3500	18.5000	19.0500	+15.455%	4	170	-99.843%
2026-04-15	17.4500	17.4500	16.5000	16.5000	-12.047%	6	168	-99.818%
2026-04-14	19.7000	19.7000	18.2000	18.7600	-9.020%	9	162	-99.840%
2026-04-13	20.6500	20.6500	20.6200	20.6200	+51.173%	2	153	-99.855%
2026-03-31	14.6900	14.6900	13.6400	13.6400	+0.442%	2	153	-99.780%
2026-03-30	13.5800	13.5800	13.5800	13.5800	-12.949%	3	153	-99.779%
2026-03-27	16.0000	16.0000	15.5500	15.6000	-24.819%	6	153	-99.808%
2026-03-26	20.7500	20.7500	20.7500	20.7500	-7.572%	1	148	-99.855%
2026-03-25	22.4500	22.4500	22.4500	22.4500	+23.014%	1	148	-99.866%
2026-03-24	18.2500	18.2500	18.2500	18.2500	-10.976%	1	148	-99.836%
2026-03-23	20.1000	20.5000	20.1000	20.5000	+2.500%	4	148	-99.854%
2026-03-20	20.0000	20.0000	20.0000	20.0000	-18.930%	1	150	-99.850%
2026-03-17	22.0300	24.6800	22.0300	24.6700	+18.038%	3	151	-99.878%
2026-03-16	20.7700	20.9000	20.7700	20.9000	+0.481%	2	151	-99.856%
2026-03-12	20.8000	20.8000	20.8000	20.8000	-1.840%	1	151	-99.856%
2026-03-09	22.1000	22.1000	21.1900	21.1900	-23.225%	15	150	-99.858%
2026-03-05	27.5400	27.6000	27.5400	27.6000	-14.710%	2	165	-99.891%
2026-03-04	32.5500	32.5500	32.3600	32.3600	+25.135%	18	165	-99.907%
2026-03-03	25.8600	25.8600	25.8600	25.8600	+62.846%	5	162	-99.884%
2026-02-27	16.2200	16.2200	15.8800	15.8800	-18.772%	11	167	-99.811%
2026-02-23	19.5500	19.5500	19.5500	19.5500	-0.610%	1	168	-99.847%
2026-02-17	19.6700	19.6700	19.6500	19.6700	-39.551%	42	167	-99.847%
2026-02-09	33.1500	33.1500	32.5400	32.5400	+22.839%	11	146	-99.908%
2026-02-06	26.4900	26.4900	26.4900	26.4900	-3.848%	5	157	-99.887%
2026-02-05	30.2000	30.2000	27.5500	27.5500	-32.706%	7	152	-99.891%
2026-02-03	40.0000	40.9400	40.0000	40.9400	+17.644%	6	147	-99.927%
2026-02-02	34.0000	34.8000	34.0000	34.8000	-4.658%	3	148	-99.914%
2026-01-30	41.0000	41.0000	36.5000	36.5000	-10.867%	11	146	-99.918%
2026-01-29	40.9500	40.9500	40.9500	40.9500	-12.872%	21	139	-99.927%
2026-01-28	47.0000	47.0000	47.0000	47.0000	+28.661%	1	144	-99.936%
2026-01-27	36.5300	36.5300	36.5300	36.5300	-2.064%	1	145	-99.918%
2026-01-22	38.6100	38.6100	37.3000	37.3000	+23.510%	2	144	-99.920%
2026-01-21	41.0500	41.0500	30.2000	30.2000	-30.012%	29	145	-99.901%
2026-01-20	42.7500	44.8300	41.0000	43.1500	-3.468%	122	122	-99.930%
2026-01-16	46.7000	46.7000	41.5200	44.7000	+35.742%	131	12	-99.933%
2026-01-15	28.8800	32.9300	28.8800	32.9300	+10.875%	5	12	-99.909%
2026-01-14	29.7000	29.7000	29.7000	29.7000	-0.835%	1	12	-99.899%
2026-01-13	29.9500	29.9500	29.9500	29.9500	0.000%	4	11	-99.900%
2026-01-12	30.1000	30.1500	29.9500	29.9500	-9.242%	22	12	-99.900%
2026-01-09	33.0000	33.0000	33.0000	33.0000	0.000%	1	1	-99.909%

.dark-mode .jRHc66{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jRHc66{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C110ASTS Oct 16 2026 110.00 Call (ASTS261016C00110000)option OPRA

ASTS20261016C110
ASTS Oct 16 2026 110.00 Call (ASTS261016C00110000)
option OPRA