Dark

ASTS20261016C130
ASTS Oct 16 2026 130.00 Call (ASTS261016C00130000)
option OPRA

EOD

Sep 30, 2026

0.0500+150.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0600	0.0600	0.0500	0.0500	+150.000%	2	584	0.000%
2026-09-29	0.1700	0.1700	0.0200	0.0200	-77.778%	4	585	+150.000%
2026-09-25	0.0100	0.0900	0.0100	0.0900	-40.000%	4	587	-44.444%
2026-09-23	0.1400	0.1500	0.1400	0.1500	-6.250%	3	587	-66.667%
2026-09-22	0.1600	0.1600	0.1600	0.1600	+1,500.000%	1	587	-68.750%
2026-09-21	0.0100	0.0100	0.0100	0.0100	-94.444%	5	587	+400.000%
2026-09-17	0.0800	0.1800	0.0800	0.1800	+125.000%	4	592	-72.222%
2026-09-16	0.1400	0.4900	0.0500	0.0800	+33.333%	12	592	-37.500%
2026-09-15	0.0600	0.0600	0.0600	0.0600	-40.000%	2	597	-16.667%
2026-09-14	0.0700	0.1000	0.0700	0.1000	0.000%	3	599	-50.000%
2026-09-11	0.1100	0.1100	0.1000	0.1000	-41.176%	3	599	-50.000%
2026-09-10	0.1400	0.1700	0.1400	0.1700	-22.727%	2	600	-70.588%
2026-09-09	0.0100	0.2200	0.0100	0.2200	-18.519%	12	601	-77.273%
2026-09-08	0.3100	0.3100	0.2500	0.2700	+50.000%	12	611	-81.481%
2026-09-03	0.2500	0.2500	0.1700	0.1800	-41.935%	66	600	-72.222%
2026-09-02	0.3100	0.3100	0.3100	0.3100	+106.667%	1	664	-83.871%
2026-09-01	0.1500	0.1500	0.1500	0.1500	-28.571%	1	663	-66.667%
2026-08-28	0.2200	0.2200	0.2100	0.2100	-30.000%	5	663	-76.190%
2026-08-27	0.3200	0.3300	0.2800	0.3000	-21.053%	20	662	-83.333%
2026-08-25	0.4000	0.4000	0.3800	0.3800	-2.564%	18	653	-86.842%
2026-08-24	0.4700	0.4700	0.3800	0.3900	-13.333%	5	635	-87.179%
2026-08-20	0.4300	0.4800	0.4300	0.4500	-16.667%	13	634	-88.889%
2026-08-19	0.5000	0.5700	0.5000	0.5400	-16.923%	45	628	-90.741%
2026-08-18	0.6000	0.6600	0.6000	0.6500	-35.000%	48	630	-92.308%
2026-08-17	1.0400	1.1500	1.0000	1.0000	-3.846%	64	619	-95.000%
2026-08-14	1.3700	1.3700	0.9900	1.0400	-20.000%	34	568	-95.192%
2026-08-13	1.3000	1.3000	1.3000	1.3000	-23.529%	3	566	-96.154%
2026-08-12	1.7000	1.7000	1.7000	1.7000	-9.574%	30	566	-97.059%
2026-08-11	1.5000	1.8800	1.5000	1.8800	+11.905%	44	596	-97.340%
2026-08-10	2.2500	2.2500	1.6800	1.6800	-28.814%	82	606	-97.024%
2026-08-07	2.2600	2.4500	2.1500	2.3600	-21.333%	201	583	-97.881%
2026-08-06	3.2200	3.2200	3.0000	3.0000	+30.435%	2	607	-98.333%
2026-08-05	2.2800	2.3100	2.2800	2.3000	-13.208%	7	607	-97.826%
2026-08-04	2.0000	2.7500	2.0000	2.6500	+53.179%	56	609	-98.113%
2026-08-03	1.2500	1.8300	1.2500	1.7300	+46.610%	45	603	-97.110%
2026-07-31	1.7000	1.7000	1.0600	1.1800	+5.357%	54	595	-95.763%
2026-07-30	1.0100	1.1700	1.0000	1.1200	+13.131%	137	548	-95.536%
2026-07-29	0.9900	0.9900	0.9900	0.9900	-10.000%	5	458	-94.949%
2026-07-28	0.9100	1.2000	0.9000	1.1000	-11.290%	126	453	-95.455%
2026-07-27	1.2500	1.2500	1.1600	1.2400	+3.333%	8	495	-95.968%
2026-07-24	1.3500	1.3500	1.1900	1.2000	-26.829%	43	494	-95.833%
2026-07-23	1.6400	1.6400	1.6400	1.6400	-23.721%	7	504	-96.951%
2026-07-22	2.1500	2.1500	2.1500	2.1500	-6.522%	2	504	-97.674%
2026-07-21	1.8300	2.3500	1.8300	2.3000	+50.327%	20	502	-97.826%
2026-07-20	1.5000	1.8200	1.3700	1.5300	-12.571%	74	506	-96.732%
2026-07-17	1.7000	1.9000	1.7000	1.7500	+28.676%	5	500	-97.143%
2026-07-16	1.7800	1.7800	1.1900	1.3600	-48.485%	70	500	-96.324%
2026-07-15	2.6400	2.6400	2.6400	2.6400	-17.757%	5	478	-98.106%
2026-07-14	3.4000	3.6500	3.2100	3.2100	+9.184%	55	478	-98.442%
2026-07-13	3.6000	3.6100	2.8800	2.9400	-31.944%	47	510	-98.299%
2026-07-10	4.3900	4.3900	4.3200	4.3200	-11.294%	4	517	-98.843%
2026-07-09	4.8700	4.8700	4.8700	4.8700	-6.166%	1	513	-98.973%
2026-07-08	5.1900	5.1900	5.1900	5.1900	+3.181%	20	513	-99.037%
2026-07-07	5.7000	6.0000	5.0300	5.0300	-31.935%	10	493	-99.006%
2026-07-06	8.5000	8.5000	7.2000	7.3900	-9.325%	80	487	-99.323%
2026-07-02	8.1500	8.1500	8.1500	8.1500	-19.307%	2	428	-99.387%
2026-07-01	10.0000	11.0700	9.0000	10.1000	+0.698%	34	428	-99.505%
2026-06-30	9.3500	10.6800	8.7800	10.0300	+4.154%	40	435	-99.501%
2026-06-29	6.3000	9.6300	6.3000	9.6300	+96.531%	27	425	-99.481%
2026-06-26	3.2500	5.2400	3.2500	4.9000	+36.111%	59	413	-98.980%
2026-06-25	4.2400	4.2400	3.4700	3.6000	-16.279%	21	428	-98.611%
2026-06-24	4.3500	4.7700	4.2500	4.3000	-24.825%	35	428	-98.837%
2026-06-23	6.5000	6.9400	5.7200	5.7200	-1.379%	46	427	-99.126%
2026-06-22	6.7000	6.7000	5.7000	5.8000	-19.444%	51	410	-99.138%
2026-06-18	7.7000	7.7000	7.2000	7.2000	-29.481%	70	437	-99.306%
2026-06-17	10.7000	11.0000	10.0000	10.2100	+6.911%	48	437	-99.510%
2026-06-16	10.9300	10.9300	9.2700	9.5500	-19.341%	19	437	-99.476%
2026-06-15	11.9900	12.7500	11.7000	11.8400	+10.758%	6	440	-99.578%
2026-06-12	15.0000	15.0000	10.6900	10.6900	-28.495%	15	440	-99.532%
2026-06-11	14.9500	14.9500	14.9500	14.9500	+14.559%	2	439	-99.666%
2026-06-10	13.1000	13.1000	13.0500	13.0500	-1.880%	5	441	-99.617%
2026-06-09	16.9500	17.2500	12.1500	13.3000	-6.667%	17	442	-99.624%
2026-06-08	15.7500	15.9600	14.2500	14.2500	-12.308%	19	444	-99.649%
2026-06-05	19.0000	19.6000	15.2600	16.2500	-30.496%	79	448	-99.692%
2026-06-04	23.0000	24.7500	22.7500	23.3800	-1.558%	20	424	-99.786%
2026-06-03	26.7400	26.7400	22.7400	23.7500	-19.492%	44	441	-99.789%
2026-06-02	25.7500	29.8000	25.7500	29.5000	+30.531%	39	450	-99.831%
2026-06-01	22.6800	24.2800	20.4100	22.6000	-13.740%	36	458	-99.779%
2026-05-29	26.3100	28.2500	24.0000	26.2000	-31.842%	196	437	-99.809%
2026-05-28	35.2800	38.5000	34.9600	38.4400	+4.741%	30	390	-99.870%
2026-05-27	31.5000	36.7000	31.0000	36.7000	+14.330%	39	389	-99.864%
2026-05-26	27.9400	34.4000	27.9400	32.1000	+50.846%	88	366	-99.844%
2026-05-22	18.4000	21.7900	18.4000	21.2800	+26.667%	45	366	-99.765%
2026-05-21	14.9500	16.8000	14.9500	16.8000	+5.000%	13	378	-99.702%
2026-05-20	15.7800	16.0000	15.7800	16.0000	+7.817%	11	378	-99.688%
2026-05-19	12.9000	14.8400	11.2400	14.8400	+41.333%	8	364	-99.663%
2026-05-15	10.5000	10.5000	10.5000	10.5000	-9.248%	1	364	-99.524%
2026-05-14	9.8600	11.5700	9.8600	11.5700	+28.556%	3	364	-99.568%
2026-05-13	8.3000	9.0000	8.3000	9.0000	+8.434%	48	366	-99.444%
2026-05-12	10.0500	10.0500	7.4800	8.3000	-36.641%	9	366	-99.398%
2026-05-11	9.8000	13.9000	9.8000	13.1000	+45.556%	11	366	-99.618%
2026-05-08	7.5000	9.1500	7.5000	9.0000	+56.522%	10	364	-99.444%
2026-05-07	7.2400	7.2400	5.7500	5.7500	-10.714%	8	362	-99.130%
2026-05-06	6.4400	6.4400	6.4400	6.4400	+30.101%	3	360	-99.224%
2026-05-05	5.4000	5.4000	4.9500	4.9500	-13.462%	183	358	-98.990%
2026-05-04	5.9200	5.9200	5.7100	5.7200	-24.238%	6	354	-99.126%
2026-04-30	7.1500	7.5500	7.1500	7.5500	+13.534%	11	354	-99.338%
2026-04-29	6.0000	6.6500	6.0000	6.6500	-5.000%	4	360	-99.248%
2026-04-28	7.8500	7.9000	7.0000	7.0000	-26.004%	76	361	-99.286%
2026-04-23	9.4600	9.4600	9.4600	9.4600	-19.898%	10	360	-99.471%
2026-04-22	11.7000	11.8100	11.5500	11.8100	+14.217%	7	350	-99.577%
2026-04-21	11.9000	11.9000	10.3400	10.3400	+3.607%	2	350	-99.516%
2026-04-20	9.7000	10.1700	9.3000	9.9800	-29.965%	41	350	-99.499%
2026-04-17	14.3000	14.3000	14.1500	14.2500	-0.558%	40	323	-99.649%
2026-04-16	14.3300	14.3300	14.3300	14.3300	+5.756%	1	323	-99.651%
2026-04-15	13.5600	13.5600	12.4500	13.5500	-3.214%	18	322	-99.631%
2026-04-14	14.3500	15.5600	14.0000	14.0000	-24.324%	156	322	-99.643%
2026-04-08	18.2500	18.5000	18.2500	18.5000	-6.329%	3	258	-99.730%
2026-04-06	16.8200	19.9100	16.8200	19.7500	+19.697%	16	256	-99.747%
2026-04-02	16.7400	16.7400	16.5000	16.5000	+31.474%	2	249	-99.697%
2026-03-31	10.6200	12.5500	10.2500	12.5500	+34.801%	112	249	-99.602%
2026-03-30	10.9300	10.9300	8.9000	9.3100	-19.184%	118	281	-99.463%
2026-03-27	13.4000	13.4000	11.5200	11.5200	-29.756%	146	263	-99.566%
2026-03-26	17.7200	17.7200	16.1600	16.4000	+13.810%	120	187	-99.695%
2026-03-24	14.1700	14.9800	14.1700	14.4100	-4.506%	54	157	-99.653%
2026-03-23	15.9000	16.3200	15.0900	15.0900	-1.822%	106	153	-99.669%
2026-03-20	18.2700	18.2700	15.3700	15.3700	-10.431%	80	123	-99.675%
2026-03-19	16.1000	17.5200	15.8900	17.1600	+7.250%	123	125	-99.709%
2026-03-13	15.8800	16.0000	15.8800	16.0000	-7.407%	2	62	-99.688%
2026-03-11	16.4500	18.6000	16.2200	17.2800	-3.733%	43	63	-99.711%
2026-03-10	17.9500	17.9500	17.9500	17.9500	+3.458%	1	44	-99.721%
2026-03-09	16.8000	17.3500	16.8000	17.3500	-25.505%	4	44	-99.712%
2026-03-05	23.2500	23.2900	23.2500	23.2900	-7.945%	2	47	-99.785%
2026-03-04	24.0000	25.8000	23.5000	25.3000	+54.740%	16	47	-99.802%
2026-03-02	14.0000	16.3500	14.0000	16.3500	+28.034%	11	54	-99.694%
2026-02-27	13.3800	13.3800	12.7700	12.7700	-24.303%	3	51	-99.608%
2026-02-12	18.3700	18.3700	16.8700	16.8700	-41.828%	22	51	-99.704%
2026-02-09	29.0000	29.0000	29.0000	29.0000	-12.834%	2	51	-99.828%
2026-02-03	33.2700	33.2700	33.2700	33.2700	+10.974%	1	49	-99.850%
2026-02-02	29.9800	29.9800	29.9800	29.9800	-6.313%	1	49	-99.833%
2026-01-30	32.4000	32.4000	32.0000	32.0000	-15.679%	2	50	-99.844%
2026-01-29	36.5000	37.9500	36.5000	37.9500	-0.263%	5	48	-99.868%
2026-01-28	35.0000	38.0500	34.5500	38.0500	+35.893%	5	53	-99.869%
2026-01-27	28.0000	28.0000	28.0000	28.0000	-0.885%	1	49	-99.821%
2026-01-26	28.2500	28.2500	28.2500	28.2500	-20.868%	2	48	-99.823%
2026-01-22	31.6800	37.3800	31.6800	35.7000	+1.767%	16	50	-99.860%
2026-01-20	36.2000	37.8500	35.0800	35.0800	-3.785%	41	52	-99.857%
2026-01-16	38.3100	38.6400	35.9700	36.4600	+36.862%	23	1	-99.863%
2026-01-15	26.6400	26.6400	26.6400	26.6400	0.000%	1	1	-99.812%

.dark-mode .lJ00ZN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJ00ZN{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C130ASTS Oct 16 2026 130.00 Call (ASTS261016C00130000)option OPRA

ASTS20261016C130
ASTS Oct 16 2026 130.00 Call (ASTS261016C00130000)
option OPRA