Dark

ASTS20261016C120
ASTS Oct 16 2026 120.00 Call (ASTS261016C00120000)
option OPRA

EOD

Sep 30, 2026

0.03000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1500	0.1500	0.0300	0.0300	0.000%	4	1,377	0.000%
2026-09-29	0.0500	0.0700	0.0300	0.0300	0.000%	5	1,377	0.000%
2026-09-28	0.0100	0.0300	0.0100	0.0300	+200.000%	3	1,379	0.000%
2026-09-25	0.0400	0.0400	0.0100	0.0100	-90.000%	3	1,380	+200.000%
2026-09-24	0.1700	0.1700	0.0400	0.1000	+100.000%	9	1,382	-70.000%
2026-09-23	0.0600	0.1000	0.0500	0.0500	-44.444%	20	1,382	-40.000%
2026-09-22	0.0500	0.1500	0.0500	0.0900	-10.000%	4	1,380	-66.667%
2026-09-21	0.0700	0.1500	0.0600	0.1000	+25.000%	232	1,380	-70.000%
2026-09-18	0.0800	0.0800	0.0800	0.0800	-27.273%	1	1,582	-62.500%
2026-09-17	0.1000	0.2100	0.1000	0.1100	+57.143%	18	1,582	-72.727%
2026-09-16	0.0700	0.0700	0.0700	0.0700	-22.222%	10	1,569	-57.143%
2026-09-15	0.1000	0.1000	0.0900	0.0900	-25.000%	3	1,569	-66.667%
2026-09-14	0.1500	0.1500	0.1200	0.1200	-20.000%	8	1,570	-75.000%
2026-09-11	0.2100	0.2300	0.1100	0.1500	-11.765%	13	1,572	-80.000%
2026-09-10	0.1700	0.1700	0.1700	0.1700	+6.250%	2	1,575	-82.353%
2026-09-09	0.2400	0.2400	0.1600	0.1600	-57.895%	204	1,577	-81.250%
2026-09-08	0.2900	0.3800	0.2900	0.3800	+58.333%	44	1,380	-92.105%
2026-09-04	0.2400	0.2400	0.2400	0.2400	-11.111%	2	1,346	-87.500%
2026-09-03	0.2700	0.3000	0.2400	0.2700	-6.897%	19	1,346	-88.889%
2026-09-02	0.1700	0.3200	0.1700	0.2900	+20.833%	34	1,342	-89.655%
2026-08-31	0.2400	0.2400	0.2400	0.2400	-4.000%	15	1,320	-87.500%
2026-08-28	0.4100	0.4100	0.2400	0.2500	-37.500%	255	1,320	-88.000%
2026-08-27	0.4400	0.4400	0.3800	0.4000	+25.000%	111	1,322	-92.500%
2026-08-26	0.4400	0.4600	0.3200	0.3200	-38.462%	58	1,335	-90.625%
2026-08-25	0.5200	0.5200	0.5200	0.5200	0.000%	1	1,353	-94.231%
2026-08-24	0.7200	0.7200	0.5200	0.5200	-45.263%	349	1,353	-94.231%
2026-08-21	0.9000	1.0000	0.8100	0.9500	+53.226%	87	1,352	-96.842%
2026-08-20	0.7500	0.7500	0.5700	0.6200	-17.333%	324	1,346	-95.161%
2026-08-19	0.7300	0.7700	0.6500	0.7500	-12.791%	120	1,161	-96.000%
2026-08-18	1.1500	1.1500	0.8500	0.8600	-38.571%	64	1,102	-96.512%
2026-08-17	1.5500	1.6500	1.3400	1.4000	0.000%	152	1,065	-97.857%
2026-08-14	1.7100	1.7300	1.3200	1.4000	-20.904%	39	955	-97.857%
2026-08-13	2.2000	2.2000	1.7700	1.7700	-24.359%	2	954	-98.305%
2026-08-12	2.7300	2.8000	2.3000	2.3400	+9.346%	42	954	-98.718%
2026-08-11	2.0300	2.1600	2.0300	2.1400	-2.727%	4	950	-98.598%
2026-08-10	2.7400	2.7600	2.2000	2.2000	-26.421%	176	951	-98.636%
2026-08-07	2.9300	3.1500	2.8500	2.9900	-3.859%	115	877	-98.997%
2026-08-06	3.0500	4.1000	3.0500	3.1100	+9.123%	72	883	-99.035%
2026-08-05	3.0500	3.1500	2.7700	2.8500	-12.308%	7	842	-98.947%
2026-08-04	2.7200	3.5100	2.7000	3.2500	+42.544%	59	844	-99.077%
2026-08-03	1.2900	2.3800	1.2900	2.2800	+45.223%	46	844	-98.684%
2026-07-31	1.6900	1.6900	1.3800	1.5700	+8.276%	51	875	-98.089%
2026-07-30	1.2500	1.4500	1.2500	1.4500	+16.000%	52	832	-97.931%
2026-07-29	1.5300	1.5300	1.2500	1.2500	-8.088%	6	845	-97.600%
2026-07-28	1.2800	1.6000	1.2800	1.3600	-9.333%	13	842	-97.794%
2026-07-27	1.8000	1.8000	1.5000	1.5000	0.000%	4	837	-98.000%
2026-07-24	1.7500	1.7500	1.5000	1.5000	-23.469%	31	836	-98.000%
2026-07-23	1.8600	1.9600	1.8600	1.9600	-23.137%	62	843	-98.469%
2026-07-22	2.7700	2.7700	2.5500	2.5500	-8.929%	56	797	-98.824%
2026-07-21	2.5000	2.9400	2.5000	2.8000	+53.846%	57	745	-98.929%
2026-07-20	2.2700	2.2700	1.8200	1.8200	-20.870%	69	766	-98.352%
2026-07-17	1.7800	2.4000	1.6800	2.3000	+31.429%	100	705	-98.696%
2026-07-16	2.1900	2.3500	1.5300	1.7500	-42.053%	272	630	-98.286%
2026-07-15	3.5000	3.5000	3.0000	3.0200	-22.564%	15	500	-99.007%
2026-07-14	4.2000	4.2000	3.9000	3.9000	+8.333%	21	503	-99.231%
2026-07-13	4.2000	4.2000	3.5700	3.6000	-31.947%	35	496	-99.167%
2026-07-10	5.2000	5.2900	5.2000	5.2900	-12.706%	3	488	-99.433%
2026-07-09	6.4000	6.4000	5.5000	6.0600	-4.567%	21	485	-99.505%
2026-07-08	6.2500	6.4700	5.9500	6.3500	0.000%	73	480	-99.528%
2026-07-07	6.7500	6.8900	6.3500	6.3500	-30.220%	48	429	-99.528%
2026-07-06	9.1000	9.1000	9.1000	9.1000	-4.211%	1	398	-99.670%
2026-07-02	9.7000	10.5000	9.5000	9.5000	-18.455%	18	407	-99.684%
2026-07-01	13.1400	13.1400	11.5100	11.6500	-4.273%	80	407	-99.742%
2026-06-30	10.5500	13.5500	10.3600	12.1700	+6.288%	111	415	-99.753%
2026-06-29	7.8000	11.4500	7.5000	11.4500	+94.068%	70	400	-99.738%
2026-06-26	6.0000	6.3500	5.7500	5.9000	+34.703%	53	392	-99.492%
2026-06-25	5.1000	5.1000	4.1500	4.3800	-14.118%	53	392	-99.315%
2026-06-24	6.4100	6.4100	5.0000	5.1000	-24.220%	68	380	-99.412%
2026-06-23	7.0000	8.2500	6.7200	6.7300	-4.267%	67	373	-99.554%
2026-06-22	8.2600	8.5900	6.8100	7.0300	-24.813%	86	344	-99.573%
2026-06-18	9.1200	9.4500	8.3500	9.3500	-26.378%	146	265	-99.679%
2026-06-17	11.3500	12.8500	11.2500	12.7000	+12.889%	32	265	-99.764%
2026-06-16	13.3600	14.2000	10.9700	11.2500	-18.478%	185	280	-99.733%
2026-06-15	12.6000	14.2000	11.9000	13.8000	+10.754%	51	214	-99.783%
2026-06-12	16.0000	16.3500	12.4600	12.4600	-36.783%	44	233	-99.759%
2026-06-11	16.9900	19.7100	16.9900	19.7100	+18.735%	41	247	-99.848%
2026-06-10	16.8500	16.8500	14.6000	16.6000	+7.235%	9	267	-99.819%
2026-06-09	19.4000	19.4000	13.9200	15.4800	-1.963%	77	265	-99.806%
2026-06-08	18.4600	18.5700	15.7900	15.7900	-14.649%	212	290	-99.810%
2026-06-05	23.0000	23.5100	17.2500	18.5000	-25.970%	142	337	-99.838%
2026-06-04	24.6100	24.9900	24.5500	24.9900	-8.462%	16	260	-99.880%
2026-06-03	30.0000	30.0000	27.3000	27.3000	-15.611%	21	259	-99.890%
2026-06-02	27.5800	33.0000	27.5800	32.3500	+28.119%	34	263	-99.907%
2026-06-01	25.0000	26.9000	22.9000	25.2500	-13.646%	30	272	-99.881%
2026-05-29	29.7500	31.4500	26.0000	29.2400	-29.064%	36	265	-99.897%
2026-05-28	36.0000	41.3300	35.8600	41.2200	+2.030%	25	271	-99.927%
2026-05-27	32.6000	40.4000	32.6000	40.4000	+25.661%	52	283	-99.926%
2026-05-26	30.0000	38.1800	30.0000	32.1500	+32.796%	100	277	-99.907%
2026-05-22	21.5500	25.4300	20.2000	24.2100	+32.440%	34	271	-99.876%
2026-05-21	17.1500	18.9800	16.8800	18.2800	+7.214%	10	268	-99.836%
2026-05-20	15.7500	17.6500	15.7500	17.0500	+30.153%	200	268	-99.824%
2026-05-19	13.2500	13.2500	13.1000	13.1000	-20.606%	2	245	-99.771%
2026-05-18	16.0900	16.5400	16.0900	16.5000	+15.627%	193	245	-99.818%
2026-05-15	11.7000	14.2700	11.5000	14.2700	+4.161%	5	245	-99.790%
2026-05-14	11.1100	13.7000	10.2500	13.7000	+30.352%	30	243	-99.781%
2026-05-13	10.8500	11.0500	10.4600	10.5100	+17.825%	33	224	-99.715%
2026-05-12	11.2500	11.5500	8.6000	8.9200	-39.402%	14	224	-99.664%
2026-05-11	11.2000	15.9100	11.2000	14.7200	+42.222%	15	224	-99.796%
2026-05-08	7.8500	10.4000	7.8500	10.3500	+53.333%	39	220	-99.710%
2026-05-07	7.0300	7.0300	6.7500	6.7500	-11.995%	2	214	-99.556%
2026-05-06	7.6700	7.6700	7.6700	7.6700	+33.391%	1	213	-99.609%
2026-05-05	6.2600	6.2600	5.7500	5.7500	-16.667%	4	213	-99.478%
2026-05-04	7.2000	7.2000	6.9000	6.9000	-12.214%	13	212	-99.565%
2026-05-01	7.8500	7.8600	7.8200	7.8600	-13.626%	15	199	-99.618%
2026-04-30	8.0000	9.1000	8.0000	9.1000	+33.824%	24	199	-99.670%
2026-04-29	6.8000	6.8000	6.8000	6.8000	-16.564%	1	202	-99.559%
2026-04-28	9.6000	9.6000	8.1000	8.1500	-13.298%	25	202	-99.632%
2026-04-27	9.6000	10.0000	9.0000	9.4000	-8.471%	10	196	-99.681%
2026-04-24	10.2700	10.2700	10.2700	10.2700	-24.207%	1	191	-99.708%
2026-04-22	13.5500	13.5500	13.5500	13.5500	+12.917%	1	191	-99.779%
2026-04-21	14.0000	14.0000	12.0000	12.0000	-5.512%	2	189	-99.750%
2026-04-20	11.1000	12.7000	11.1000	12.7000	-25.294%	6	189	-99.764%
2026-04-17	17.0000	17.0000	17.0000	17.0000	+1.796%	3	189	-99.824%
2026-04-16	15.8000	16.8000	15.8000	16.7000	+15.411%	15	186	-99.820%
2026-04-15	14.4900	14.4900	14.0000	14.4700	-8.994%	19	187	-99.793%
2026-04-14	22.2800	22.2800	15.7500	15.9000	-27.596%	6	187	-99.811%
2026-04-13	21.7500	21.9600	21.7500	21.9600	+15.397%	4	184	-99.863%
2026-04-10	20.4000	21.0000	19.0300	19.0300	+5.138%	4	184	-99.842%
2026-04-07	18.1000	18.1000	18.1000	18.1000	-12.729%	2	185	-99.834%
2026-04-06	22.1900	22.1900	20.7400	20.7400	+41.570%	4	183	-99.855%
2026-04-01	14.7500	14.7500	14.6500	14.6500	+2.807%	2	180	-99.795%
2026-03-31	12.3400	14.2500	11.8000	14.2500	+31.701%	54	180	-99.789%
2026-03-30	12.4500	12.4500	10.3700	10.8200	-17.844%	62	188	-99.723%
2026-03-27	15.4600	15.4600	13.1700	13.1700	-29.760%	77	177	-99.772%
2026-03-26	20.1200	20.1200	17.9500	18.7500	-14.850%	60	140	-99.840%
2026-03-25	17.7800	22.0200	17.7800	22.0200	+33.698%	7	131	-99.864%
2026-03-24	16.0200	17.2400	15.3000	16.4700	-5.127%	29	126	-99.818%
2026-03-23	17.9300	18.5900	17.3600	17.3600	+0.347%	65	131	-99.827%
2026-03-20	21.6000	21.6000	17.3000	17.3000	-10.177%	51	128	-99.827%
2026-03-19	17.8900	19.9400	17.8900	19.2600	+0.891%	21	120	-99.844%
2026-03-18	20.5300	20.5300	19.0900	19.0900	-10.080%	6	118	-99.843%
2026-03-17	21.5300	21.5300	21.2300	21.2300	+16.584%	4	119	-99.859%
2026-03-16	18.1500	18.2100	18.1500	18.2100	+10.297%	12	121	-99.835%
2026-03-12	16.5100	16.5100	16.5100	16.5100	-15.765%	2	116	-99.818%
2026-03-11	17.8300	21.1000	17.8300	19.6000	-2.390%	21	116	-99.847%
2026-03-10	20.0800	20.0800	20.0800	20.0800	+3.186%	1	114	-99.851%
2026-03-09	19.3500	19.4600	19.3500	19.4600	-15.207%	3	115	-99.846%
2026-03-06	22.8900	22.9500	22.8900	22.9500	-4.375%	2	114	-99.869%
2026-03-05	26.0000	26.0000	24.0000	24.0000	-13.326%	6	112	-99.875%
2026-03-04	26.6100	28.5000	26.6100	27.6900	+60.801%	9	116	-99.892%
2026-03-02	17.2200	17.2200	17.2200	17.2200	+18.351%	1	119	-99.826%
2026-02-27	16.3700	16.3700	14.1200	14.5500	-17.330%	15	120	-99.794%
2026-02-26	17.6000	17.6000	17.6000	17.6000	+4.204%	1	111	-99.830%
2026-02-23	15.0000	16.8900	15.0000	16.8900	+3.938%	3	111	-99.822%
2026-02-20	16.4000	16.4000	16.2500	16.2500	-4.412%	4	114	-99.815%
2026-02-19	17.0000	17.0000	17.0000	17.0000	-7.609%	4	116	-99.824%
2026-02-18	18.4000	18.4000	18.4000	18.4000	-1.235%	3	120	-99.837%
2026-02-13	18.6300	18.6300	18.6300	18.6300	-2.512%	1	121	-99.839%
2026-02-12	20.0900	20.0900	19.1100	19.1100	-23.865%	6	121	-99.843%
2026-02-11	25.1000	25.1000	25.1000	25.1000	+4.583%	1	120	-99.880%
2026-02-06	24.0000	24.0000	24.0000	24.0000	-4.000%	1	119	-99.875%
2026-02-05	27.6500	27.6500	24.0000	25.0000	-14.237%	20	120	-99.880%
2026-02-04	32.7000	32.7000	27.0000	29.1500	-22.267%	28	103	-99.897%
2026-02-03	36.6000	37.5000	36.6000	37.5000	+20.656%	2	108	-99.920%
2026-02-02	32.2100	32.2100	31.0800	31.0800	-8.990%	11	108	-99.903%
2026-01-30	38.9600	40.0000	34.1500	34.1500	-10.132%	71	104	-99.912%
2026-01-29	38.0000	38.0000	38.0000	38.0000	+2.703%	5	37	-99.921%
2026-01-28	36.3000	37.0000	36.3000	37.0000	+8.824%	2	37	-99.919%
2026-01-27	34.0000	34.0000	34.0000	34.0000	+4.938%	1	37	-99.912%
2026-01-26	33.0500	33.0500	32.2500	32.4000	-12.668%	3	37	-99.907%
2026-01-23	37.1000	37.1000	37.1000	37.1000	-7.250%	8	35	-99.919%
2026-01-22	35.5000	40.0000	35.5000	40.0000	+29.032%	13	39	-99.925%
2026-01-21	34.7000	34.7000	28.3000	31.0000	-20.716%	17	32	-99.903%
2026-01-20	39.2500	40.9000	37.7800	39.1000	+0.903%	17	40	-99.923%
2026-01-16	42.2000	42.2000	38.7500	38.7500	+23.486%	21	14	-99.923%
2026-01-15	31.3800	31.3800	31.3800	31.3800	+15.198%	6	14	-99.904%
2026-01-13	27.6000	27.6000	27.2400	27.2400	+2.792%	6	14	-99.890%
2026-01-06	26.5000	26.5000	26.5000	26.5000	+10.004%	1	8	-99.887%
2026-01-05	21.8300	24.6800	21.8300	24.0900	0.000%	7	7	-99.875%

.dark-mode .nD5cZd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nD5cZd{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C120ASTS Oct 16 2026 120.00 Call (ASTS261016C00120000)option OPRA

ASTS20261016C120
ASTS Oct 16 2026 120.00 Call (ASTS261016C00120000)
option OPRA