Dark

ASTS20261016C115
ASTS Oct 16 2026 115.00 Call (ASTS261016C00115000)
option OPRA

EOD

Sep 30, 2026

0.0100-88.889%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0100	0.0100	0.0100	0.0100	-88.889%	2	1,514	0.000%
2026-09-29	0.2900	0.2900	0.0900	0.0900	+125.000%	3	1,515	-88.889%
2026-09-28	0.0500	0.0500	0.0400	0.0400	-69.231%	7	1,515	-75.000%
2026-09-25	0.1100	0.1300	0.1100	0.1300	+116.667%	2	1,508	-92.308%
2026-09-24	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,510	-83.333%
2026-09-23	0.0600	0.0700	0.0600	0.0600	-50.000%	12	1,509	-83.333%
2026-09-22	0.0900	0.1200	0.0700	0.1200	+50.000%	119	1,497	-91.667%
2026-09-21	0.0800	0.1100	0.0800	0.0800	-38.462%	13	1,485	-87.500%
2026-09-18	0.1300	0.1300	0.1300	0.1300	0.000%	2	1,491	-92.308%
2026-09-17	0.1200	0.1300	0.1200	0.1300	-7.143%	9	1,489	-92.308%
2026-09-16	0.1400	0.1400	0.1400	0.1400	+75.000%	1	1,494	-92.857%
2026-09-15	0.1300	0.1300	0.0800	0.0800	-46.667%	26	1,495	-87.500%
2026-09-14	0.1700	0.1700	0.1500	0.1500	-64.286%	96	1,477	-93.333%
2026-09-08	0.4200	0.4300	0.4200	0.4200	+35.484%	3	1,488	-97.619%
2026-09-03	0.3300	0.3300	0.3100	0.3100	-22.500%	8	1,490	-96.774%
2026-09-02	0.2200	0.4400	0.2200	0.4000	+73.913%	78	1,491	-97.500%
2026-09-01	0.2300	0.2300	0.2300	0.2300	-11.538%	11	1,495	-95.652%
2026-08-31	0.2700	0.2700	0.2600	0.2600	-43.478%	8	1,495	-96.154%
2026-08-27	0.4700	0.4700	0.3900	0.4600	-8.000%	12	1,495	-97.826%
2026-08-26	0.5500	0.6100	0.4900	0.5000	-15.254%	538	1,497	-98.000%
2026-08-25	0.5500	0.5900	0.5500	0.5900	-9.231%	5	1,021	-98.305%
2026-08-24	0.7800	0.8000	0.6500	0.6500	-38.095%	98	1,024	-98.462%
2026-08-21	1.0200	1.1500	1.0200	1.0500	+40.000%	105	966	-99.048%
2026-08-20	0.7600	0.7800	0.7000	0.7500	-12.791%	19	914	-98.667%
2026-08-19	0.8300	0.9000	0.8300	0.8600	-18.095%	53	916	-98.837%
2026-08-18	1.2600	1.2600	1.0000	1.0500	-36.747%	35	915	-99.048%
2026-08-17	2.0000	2.0000	1.6600	1.6600	+0.606%	42	918	-99.398%
2026-08-14	2.1000	2.1000	1.5000	1.6500	-36.538%	124	929	-99.394%
2026-08-13	2.6000	2.6000	2.6000	2.6000	-8.127%	2	936	-99.615%
2026-08-12	2.9300	3.1500	2.7100	2.8300	+8.846%	18	936	-99.647%
2026-08-11	2.5000	2.6000	2.1700	2.6000	-4.059%	7	936	-99.615%
2026-08-10	2.8200	2.8200	2.7100	2.7100	-12.581%	114	938	-99.631%
2026-08-07	3.3400	3.3400	3.1000	3.1000	-10.405%	6	909	-99.677%
2026-08-06	3.5000	3.5000	3.4600	3.4600	+6.462%	3	908	-99.711%
2026-08-05	3.1700	3.5700	3.1200	3.2500	-18.750%	10	910	-99.692%
2026-08-04	3.7700	4.0000	3.1000	4.0000	+64.609%	67	906	-99.750%
2026-08-03	1.8500	2.4300	1.8500	2.4300	+31.351%	55	968	-99.588%
2026-07-31	2.0000	2.0700	1.7600	1.8500	+50.407%	116	951	-99.459%
2026-07-30	1.7200	1.7200	1.2300	1.2300	-22.642%	11	835	-99.187%
2026-07-28	1.8600	1.8600	1.5900	1.5900	-14.516%	2	824	-99.371%
2026-07-24	2.0000	2.0000	1.8600	1.8600	-17.699%	16	823	-99.462%
2026-07-23	2.6300	2.6300	2.0700	2.2600	-26.144%	12	823	-99.558%
2026-07-22	3.0000	3.1000	3.0000	3.0600	-4.673%	12	821	-99.673%
2026-07-21	3.3400	3.3400	3.2100	3.2100	+7.000%	4	812	-99.688%
2026-07-17	2.1600	3.0000	2.1600	3.0000	+57.068%	21	810	-99.667%
2026-07-16	2.4000	2.4000	1.8000	1.9100	-45.892%	79	807	-99.476%
2026-07-15	4.0000	4.0000	3.5300	3.5300	-26.458%	9	755	-99.717%
2026-07-14	5.3000	5.3000	4.7400	4.8000	+21.519%	3	755	-99.792%
2026-07-13	5.2000	5.2000	3.9500	3.9500	-33.836%	47	752	-99.747%
2026-07-10	5.9700	5.9700	5.9700	5.9700	-4.173%	6	717	-99.832%
2026-07-09	6.7000	6.7000	6.2300	6.2300	-20.128%	10	711	-99.839%
2026-07-08	7.8000	7.8000	7.8000	7.8000	-0.637%	1	703	-99.872%
2026-07-07	7.6900	7.8500	7.6900	7.8500	-19.487%	2	702	-99.873%
2026-07-06	11.0900	11.0900	9.2000	9.7500	-6.069%	171	702	-99.897%
2026-07-02	12.4800	12.5400	10.3800	10.3800	-15.610%	30	718	-99.904%
2026-07-01	13.0500	13.6600	11.5300	12.3000	-6.107%	48	718	-99.919%
2026-06-30	12.7500	13.1000	11.2500	13.1000	+8.264%	8	723	-99.924%
2026-06-29	8.4000	12.1000	8.4000	12.1000	+81.955%	195	723	-99.917%
2026-06-26	4.7000	6.8400	4.7000	6.6500	+38.542%	46	668	-99.850%
2026-06-25	4.9000	4.9500	4.7000	4.8000	-16.955%	216	653	-99.792%
2026-06-24	6.2100	6.2100	5.7800	5.7800	-22.520%	3	746	-99.827%
2026-06-23	8.9500	8.9500	7.4600	7.4600	-3.990%	12	744	-99.866%
2026-06-22	8.2900	8.2900	7.3500	7.7700	-19.897%	416	738	-99.871%
2026-06-18	9.2500	10.0600	9.2500	9.7000	-30.466%	53	900	-99.897%
2026-06-17	13.1000	14.3000	13.0000	13.9500	+14.344%	25	900	-99.928%
2026-06-16	12.6500	12.7500	11.8000	12.2000	-21.290%	189	889	-99.918%
2026-06-15	14.5700	15.5000	13.2000	15.5000	+19.231%	25	789	-99.935%
2026-06-12	16.5000	17.1000	12.9600	13.0000	-37.829%	53	785	-99.923%
2026-06-11	20.1500	21.0600	19.6000	20.9100	+23.000%	7	792	-99.952%
2026-06-10	17.8000	18.3000	17.0000	17.0000	+5.721%	13	790	-99.941%
2026-06-09	21.3400	21.6400	15.4200	16.0800	-9.101%	22	786	-99.938%
2026-06-08	20.0000	20.0000	17.5600	17.6900	-8.342%	7	788	-99.943%
2026-06-05	24.9200	24.9200	18.8000	19.3000	-25.483%	39	782	-99.948%
2026-06-04	25.1000	28.4400	25.1000	25.9000	-7.993%	6	780	-99.961%
2026-06-03	31.6500	31.6500	27.5000	28.1500	-19.548%	10	781	-99.964%
2026-06-02	31.1500	35.0000	31.1500	34.9900	+28.734%	23	780	-99.971%
2026-06-01	26.5600	28.1000	24.3400	27.1800	-13.987%	229	773	-99.963%
2026-05-29	30.1700	32.9500	28.0000	31.6000	-17.580%	470	579	-99.968%
2026-05-28	40.5000	40.5000	38.3400	38.3400	-8.343%	3	254	-99.974%
2026-05-27	36.4400	41.8300	36.4400	41.8300	+17.831%	19	255	-99.976%
2026-05-26	34.6500	39.6500	34.6500	35.5000	+50.424%	14	240	-99.972%
2026-05-22	21.3000	26.7800	21.3000	23.6000	+8.906%	89	274	-99.958%
2026-05-21	18.8900	21.6700	18.8900	21.6700	+15.021%	7	270	-99.954%
2026-05-20	17.8300	18.8400	17.8300	18.8400	+7.780%	6	270	-99.947%
2026-05-19	13.7200	17.4800	13.7200	17.4800	+11.693%	26	219	-99.943%
2026-05-18	17.2000	18.6000	15.3500	15.6500	+0.321%	49	219	-99.936%
2026-05-15	15.4300	15.6000	15.4300	15.6000	+6.776%	12	219	-99.936%
2026-05-14	11.0800	14.6100	11.0800	14.6100	+51.086%	6	215	-99.932%
2026-05-12	10.7500	10.7500	9.6700	9.6700	-35.533%	12	215	-99.897%
2026-05-11	14.1200	15.0000	14.1200	15.0000	+34.529%	4	215	-99.933%
2026-05-08	8.5500	11.1500	8.4800	11.1500	+73.676%	17	218	-99.910%
2026-05-05	6.6000	6.6000	6.4200	6.4200	-29.913%	3	217	-99.844%
2026-04-30	9.1600	9.1600	9.1600	9.1600	+6.512%	1	217	-99.891%
2026-04-29	8.6000	8.6000	8.6000	8.6000	-6.522%	2	217	-99.884%
2026-04-28	9.2000	9.2000	9.2000	9.2000	-8.911%	2	217	-99.891%
2026-04-27	10.0000	10.1000	10.0000	10.1000	-6.308%	4	217	-99.901%
2026-04-24	10.9400	10.9400	10.7700	10.7800	-25.035%	5	217	-99.907%
2026-04-22	14.7700	16.0000	14.3100	14.3800	-5.581%	21	215	-99.930%
2026-04-21	15.2300	15.2300	15.2300	15.2300	+22.035%	1	198	-99.934%
2026-04-20	11.0000	12.4800	11.0000	12.4800	-21.262%	58	198	-99.920%
2026-04-17	18.2000	18.2000	15.8500	15.8500	-9.635%	10	168	-99.937%
2026-04-16	17.0000	17.5500	17.0000	17.5400	+6.303%	15	158	-99.943%
2026-04-15	15.0000	16.5000	15.0000	16.5000	-5.822%	51	152	-99.939%
2026-04-14	18.5400	18.5400	17.5200	17.5200	-20.688%	3	101	-99.943%
2026-04-08	22.0900	22.0900	22.0900	22.0900	+10.175%	1	101	-99.955%
2026-04-07	20.0500	20.0500	20.0500	20.0500	-16.597%	1	100	-99.950%
2026-04-06	24.0400	24.0400	24.0400	24.0400	+26.128%	20	100	-99.958%
2026-04-02	14.9000	19.0600	14.9000	19.0600	+70.942%	21	100	-99.948%
2026-03-30	11.2900	11.2900	11.1500	11.1500	-23.103%	11	100	-99.910%
2026-03-27	14.5000	14.5000	14.5000	14.5000	-37.093%	1	90	-99.931%
2026-03-25	23.0500	23.0500	23.0500	23.0500	+40.549%	15	90	-99.957%
2026-03-24	17.5000	17.5000	16.4000	16.4000	-15.594%	5	105	-99.939%
2026-03-23	19.4500	19.4500	19.4300	19.4300	+6.466%	10	101	-99.949%
2026-03-20	18.2500	18.2500	18.2500	18.2500	-18.889%	1	100	-99.945%
2026-03-17	22.5000	22.5000	22.5000	22.5000	+15.385%	1	100	-99.956%
2026-03-12	17.5600	19.5000	17.5600	19.5000	-21.906%	3	99	-99.949%
2026-03-03	25.2200	25.2200	24.9700	24.9700	+22.402%	4	102	-99.960%
2026-02-25	20.4000	20.4000	20.4000	20.4000	-6.207%	1	100	-99.951%
2026-02-12	21.7500	21.7500	21.7500	21.7500	-22.982%	2	100	-99.954%
2026-02-10	28.2400	28.2400	28.2400	28.2400	-0.912%	1	98	-99.965%
2026-02-06	25.6800	28.5000	25.6800	28.5000	+10.380%	40	99	-99.965%
2026-02-05	25.9400	25.9400	25.8200	25.8200	-13.559%	40	101	-99.961%
2026-02-04	31.8700	31.8700	29.8700	29.8700	-23.213%	34	63	-99.967%
2026-02-03	38.9000	38.9000	38.9000	38.9000	+6.430%	1	48	-99.974%
2026-01-30	48.5600	48.5600	35.6800	36.5500	-15.472%	52	48	-99.973%
2026-01-28	39.5300	43.2400	39.5300	43.2400	+19.613%	17	17	-99.977%
2026-01-27	33.4000	36.1500	33.4000	36.1500	+12.969%	8	21	-99.972%
2026-01-21	32.0000	32.0000	32.0000	32.0000	-24.617%	2	18	-99.969%
2026-01-20	43.0000	43.0000	40.0000	42.4500	+2.586%	11	16	-99.976%
2026-01-16	42.2000	42.2000	41.0200	41.3800	+30.413%	6	1	-99.976%
2026-01-09	31.7300	31.7300	31.7300	31.7300	0.000%	1	1	-99.968%

.dark-mode .McThvM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .McThvM{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C115ASTS Oct 16 2026 115.00 Call (ASTS261016C00115000)option OPRA

ASTS20261016C115
ASTS Oct 16 2026 115.00 Call (ASTS261016C00115000)
option OPRA