Dark

ASTS20261016C125
ASTS Oct 16 2026 125.00 Call (ASTS261016C00125000)
option OPRA

EOD

Aug 10, 2026

1.96-18.333%(-0.44)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.2800	2.2800	1.9600	1.9600	-18.333%	55	600	0.000%
2026-08-07	2.5000	2.5000	2.4000	2.4000	-12.409%	4	613	-18.333%
2026-08-06	3.2000	3.5500	2.6600	2.7400	+7.031%	148	612	-28.467%
2026-08-05	2.6300	2.7100	2.5600	2.5600	-17.419%	9	500	-23.438%
2026-08-04	2.3600	3.1000	2.3600	3.1000	+56.566%	20	505	-36.774%
2026-08-03	1.6000	1.9800	1.6000	1.9800	+58.400%	9	512	-1.010%
2026-07-31	1.3900	1.3900	1.2500	1.2500	-8.759%	5	511	+56.800%
2026-07-30	1.2000	1.3700	1.2000	1.3700	+19.130%	6	510	+43.066%
2026-07-29	1.3800	1.3800	1.0400	1.1500	-8.000%	104	509	+70.435%
2026-07-28	1.2000	1.3900	1.2000	1.2500	-6.015%	16	410	+56.800%
2026-07-27	1.3300	1.3300	1.3300	1.3300	+1.527%	10	425	+47.368%
2026-07-24	1.6500	1.6500	1.3100	1.3100	-28.804%	22	435	+49.618%
2026-07-23	1.6800	1.8400	1.6800	1.8400	-17.489%	3	455	+6.522%
2026-07-22	2.2300	2.2300	2.2300	2.2300	-13.900%	4	455	-12.108%
2026-07-21	1.9400	2.5900	1.9400	2.5900	+47.159%	3	451	-24.324%
2026-07-20	1.7600	1.7600	1.7600	1.7600	-20.362%	1	450	+11.364%
2026-07-17	1.5200	2.2100	1.5200	2.2100	+46.358%	7	450	-11.312%
2026-07-16	1.9900	2.1000	1.5100	1.5100	-41.923%	94	449	+29.801%
2026-07-15	3.1700	3.1700	2.6000	2.6000	-29.730%	32	490	-24.615%
2026-07-14	3.9100	3.9100	3.7000	3.7000	+13.497%	17	468	-47.027%
2026-07-13	3.9700	3.9800	3.2300	3.2600	-32.083%	47	467	-39.877%
2026-07-10	4.7500	4.8000	4.7500	4.8000	-6.796%	4	434	-59.167%
2026-07-09	5.3500	5.3500	5.1500	5.1500	-11.207%	2	435	-61.942%
2026-07-08	6.2000	6.2000	5.7500	5.8000	-9.375%	9	436	-66.207%
2026-07-07	6.8000	6.8000	6.2000	6.4000	-18.987%	13	429	-69.375%
2026-07-06	8.7500	8.7500	7.9000	7.9000	-11.236%	9	430	-75.190%
2026-07-02	9.2300	9.2300	8.9000	8.9000	-19.457%	6	430	-77.978%
2026-07-01	10.2500	11.0500	10.2500	11.0500	+0.455%	2	430	-82.262%
2026-06-30	10.6000	11.0000	9.8000	11.0000	+17.021%	24	430	-82.182%
2026-06-29	9.7700	9.7700	9.4000	9.4000	+67.260%	3	441	-79.149%
2026-06-26	5.0000	5.6200	5.0000	5.6200	+40.852%	61	440	-65.125%
2026-06-25	4.7500	4.7500	3.8000	3.9900	-15.106%	118	440	-50.877%
2026-06-24	5.1700	5.5500	4.5900	4.7000	-24.194%	20	448	-58.298%
2026-06-23	6.2000	6.2000	6.2000	6.2000	-1.587%	4	456	-68.387%
2026-06-22	7.2000	7.3100	6.0500	6.3000	-19.334%	98	452	-68.889%
2026-06-18	10.7000	10.7000	7.7000	7.8100	-25.263%	30	475	-74.904%
2026-06-17	11.1600	11.1600	10.1500	10.4500	+2.250%	56	475	-81.244%
2026-06-16	11.0200	11.0200	10.2200	10.2200	-7.511%	7	472	-80.822%
2026-06-15	12.7500	12.7500	11.0500	11.0500	-4.741%	8	476	-82.262%
2026-06-12	14.3800	14.5000	11.6000	11.6000	-27.500%	90	476	-83.103%
2026-06-11	16.0000	16.0000	16.0000	16.0000	+16.448%	1	473	-87.750%
2026-06-10	14.8000	14.8000	13.7400	13.7400	-1.927%	2	474	-85.735%
2026-06-09	17.8500	17.8500	13.0500	14.0100	-11.609%	16	474	-86.010%
2026-06-08	17.9000	17.9000	15.8500	15.8500	-0.627%	2	473	-87.634%
2026-06-05	19.5100	19.5100	15.9500	15.9500	-26.498%	5	473	-87.712%
2026-06-04	21.6500	21.7000	21.6500	21.7000	-11.717%	2	470	-90.968%
2026-06-03	27.1500	27.1500	24.5800	24.5800	-18.771%	6	471	-92.026%
2026-06-02	28.4000	30.4000	28.4000	30.2600	+40.548%	10	472	-93.523%
2026-06-01	23.6000	24.4600	21.5300	21.5300	-16.712%	101	468	-90.896%
2026-05-29	26.6000	29.5200	24.7000	25.8500	-36.486%	105	554	-92.418%
2026-05-28	33.9500	40.7000	33.9500	40.7000	+5.990%	76	506	-95.184%
2026-05-27	31.0000	39.4500	30.8000	38.4000	+26.274%	153	459	-94.896%
2026-05-26	31.0000	36.4000	30.4100	30.4100	+39.688%	279	443	-93.555%
2026-05-22	19.7800	23.5800	19.7400	21.7700	+31.939%	17	254	-90.997%
2026-05-20	16.3800	16.5000	16.3800	16.5000	+9.489%	4	254	-88.121%
2026-05-19	15.0700	15.0700	15.0700	15.0700	+12.045%	3	251	-86.994%
2026-05-18	13.4000	13.4500	13.4000	13.4500	+24.537%	3	251	-85.428%
2026-05-15	10.8000	10.8000	10.8000	10.8000	-15.294%	2	251	-81.852%
2026-05-14	10.5200	12.7500	10.5200	12.7500	-12.671%	8	253	-84.627%
2026-05-11	13.8000	14.6000	13.8000	14.6000	+56.150%	6	251	-86.575%
2026-05-08	7.2100	9.3500	7.2100	9.3500	+27.211%	10	255	-79.037%
2026-05-04	7.3500	7.3500	7.3500	7.3500	-9.259%	3	257	-73.333%
2026-04-30	8.0000	8.1000	8.0000	8.1000	+24.615%	15	257	-75.802%
2026-04-29	6.6700	6.6700	6.4700	6.5000	-15.584%	9	252	-69.846%
2026-04-28	8.7500	8.7500	7.7000	7.7000	-10.776%	3	250	-74.545%
2026-04-27	8.6900	8.6900	8.6300	8.6300	-9.253%	6	251	-77.289%
2026-04-24	9.5100	9.5100	9.5100	9.5100	-3.255%	5	250	-79.390%
2026-04-23	10.2500	10.2500	9.5800	9.8300	-27.985%	31	253	-80.061%
2026-04-22	13.0000	13.6500	13.0000	13.6500	+15.678%	26	249	-85.641%
2026-04-21	11.6700	13.3200	11.6700	11.8000	-19.344%	10	225	-83.390%
2026-04-17	14.6300	14.6300	14.6300	14.6300	-0.611%	5	225	-86.603%
2026-04-14	15.3500	17.6900	14.7200	14.7200	-23.413%	19	222	-86.685%
2026-04-13	19.2200	19.2200	19.2200	19.2200	+6.600%	10	218	-89.802%
2026-04-07	17.0000	18.0300	17.0000	18.0300	+6.686%	3	208	-89.129%
2026-04-02	16.9000	16.9000	16.9000	16.9000	+20.370%	200	227	-88.402%
2026-04-01	14.0400	14.0400	14.0400	14.0400	+45.492%	2	227	-86.040%
2026-03-30	9.6500	9.6500	9.6500	9.6500	-22.303%	1	227	-79.689%
2026-03-27	15.2400	15.2700	12.4200	12.4200	-26.159%	4	227	-84.219%
2026-03-23	16.7700	16.8200	16.7700	16.8200	-4.703%	2	227	-88.347%
2026-03-10	18.7500	18.7500	17.6500	17.6500	-4.852%	2	225	-88.895%
2026-03-09	18.5500	18.5500	18.5500	18.5500	-18.996%	1	225	-89.434%
2026-03-06	22.9000	22.9000	22.9000	22.9000	+15.657%	1	225	-91.441%
2026-03-05	19.8000	19.8000	19.8000	19.8000	+16.883%	1	224	-90.101%
2026-03-02	15.5000	16.9400	15.5000	16.9400	+19.717%	10	224	-88.430%
2026-02-27	14.7000	14.7000	14.1500	14.1500	-9.585%	210	224	-86.148%
2026-02-20	15.6500	15.6500	15.6500	15.6500	-13.056%	1	25	-87.476%
2026-02-18	17.8300	18.0000	17.8300	18.0000	+11.524%	22	24	-89.111%
2026-02-17	16.1400	16.1400	16.1400	16.1400	-6.651%	2	4	-87.856%
2026-02-12	17.2900	17.2900	17.2900	17.2900	-41.190%	1	6	-88.664%
2026-02-02	29.4500	29.4500	29.4000	29.4000	-12.370%	3	5	-93.333%
2026-01-30	33.5500	33.5500	33.5500	33.5500	-12.744%	2	5	-94.158%
2026-01-29	38.4500	38.4500	38.4500	38.4500	+3.919%	2	7	-94.902%
2026-01-23	37.0000	37.0000	37.0000	37.0000	+6.322%	1	5	-94.703%
2026-01-22	34.0600	34.8000	32.7500	34.8000	+25.632%	5	4	-94.368%
2026-01-21	32.8500	32.8500	27.7000	27.7000	-27.105%	4	7	-92.924%
2026-01-16	38.0000	38.3500	38.0000	38.0000	+42.216%	3	4	-94.842%
2026-01-15	26.7200	26.7200	26.7200	26.7200	+6.880%	2	4	-92.665%
2026-01-07	25.0000	25.0000	25.0000	25.0000	+1.916%	1	3	-92.160%
2026-01-06	25.4800	25.4800	24.5300	24.5300	0.000%	3	3	-92.010%

.dark-mode .HmVbfH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HmVbfH{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C125ASTS Oct 16 2026 125.00 Call (ASTS261016C00125000)option OPRA

ASTS20261016C125
ASTS Oct 16 2026 125.00 Call (ASTS261016C00125000)
option OPRA