Dark

ASTS20261016C140
ASTS Oct 16 2026 140.00 Call (ASTS261016C00140000)
option OPRA

EOD

Sep 30, 2026

0.02000.000%(0.0000)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0300	0.1500	0.0100	0.0200	0.000%	81	616	0.000%
2026-09-29	0.0200	0.0200	0.0200	0.0200	-71.429%	1	557	0.000%
2026-09-28	0.0400	0.0700	0.0400	0.0700	+40.000%	13	557	-71.429%
2026-09-25	0.0300	0.0700	0.0200	0.0500	+150.000%	17	550	-60.000%
2026-09-24	0.0300	0.0300	0.0200	0.0200	-66.667%	7	544	0.000%
2026-09-23	0.1500	0.1500	0.0600	0.0600	+200.000%	4	543	-66.667%
2026-09-22	0.0200	0.0200	0.0200	0.0200	-60.000%	1	541	0.000%
2026-09-21	0.0500	0.0800	0.0500	0.0500	-44.444%	5	542	-60.000%
2026-09-18	0.0800	0.0900	0.0800	0.0900	+80.000%	3	542	-77.778%
2026-09-17	0.0700	0.0700	0.0500	0.0500	-16.667%	11	541	-60.000%
2026-09-16	0.0600	0.0600	0.0600	0.0600	-60.000%	7	541	-66.667%
2026-09-15	0.1500	0.1500	0.1500	0.1500	-37.500%	2	541	-86.667%
2026-09-09	0.2400	0.2400	0.2400	0.2400	+14.286%	2	539	-91.667%
2026-09-08	0.2100	0.2100	0.2100	0.2100	+40.000%	2	538	-90.476%
2026-09-04	0.1500	0.1500	0.1500	0.1500	-11.765%	1	536	-86.667%
2026-09-03	0.2700	0.2700	0.1700	0.1700	0.000%	5	536	-88.235%
2026-09-02	0.2000	0.2000	0.1700	0.1700	+54.545%	29	540	-88.235%
2026-09-01	0.1100	0.1600	0.1100	0.1100	+37.500%	18	512	-81.818%
2026-08-28	0.4300	0.4300	0.0800	0.0800	-61.905%	5	516	-75.000%
2026-08-26	0.2100	0.2100	0.2100	0.2100	-22.222%	4	515	-90.476%
2026-08-25	0.2700	0.2700	0.2700	0.2700	-12.903%	15	519	-92.593%
2026-08-24	0.3900	0.4000	0.3100	0.3100	-36.735%	8	512	-93.548%
2026-08-21	0.4400	0.4900	0.4400	0.4900	+40.000%	80	509	-95.918%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-28.571%	2	475	-94.286%
2026-08-18	0.4900	0.4900	0.4900	0.4900	-34.667%	1	475	-95.918%
2026-08-17	0.8500	0.8500	0.7400	0.7500	+7.143%	26	475	-97.333%
2026-08-14	0.9600	1.0100	0.7000	0.7000	-28.571%	21	471	-97.143%
2026-08-13	1.0800	1.0800	0.9800	0.9800	-31.944%	23	460	-97.959%
2026-08-12	1.4300	1.4400	1.4000	1.4400	+10.769%	20	460	-98.611%
2026-08-11	1.1600	1.3000	1.1600	1.3000	-1.515%	5	458	-98.462%
2026-08-10	1.3200	1.3200	1.3200	1.3200	-29.787%	5	459	-98.485%
2026-08-07	1.9100	1.9100	1.8800	1.8800	-25.100%	45	464	-98.936%
2026-08-06	2.5100	2.5100	2.5100	2.5100	+32.105%	2	419	-99.203%
2026-08-05	1.7400	1.9000	1.7400	1.9000	-10.377%	5	421	-98.947%
2026-08-04	1.6000	2.1200	1.6000	2.1200	+47.222%	148	423	-99.057%
2026-08-03	1.4000	1.5100	1.3800	1.4400	+73.494%	129	446	-98.611%
2026-07-31	0.9000	0.9000	0.8300	0.8300	+5.063%	4	525	-97.590%
2026-07-30	0.7900	0.7900	0.7900	0.7900	+2.597%	1	522	-97.468%
2026-07-29	0.7700	0.7700	0.7700	0.7700	-16.304%	1	522	-97.403%
2026-07-28	0.9200	0.9200	0.9200	0.9200	-3.158%	1	522	-97.826%
2026-07-27	0.9500	0.9500	0.9500	0.9500	-4.040%	1	522	-97.895%
2026-07-24	1.0600	1.0600	0.9900	0.9900	-22.047%	3	523	-97.980%
2026-07-23	1.2700	1.2700	1.2700	1.2700	-20.625%	1	523	-98.425%
2026-07-22	1.7100	1.7500	1.6000	1.6000	-11.602%	12	523	-98.750%
2026-07-21	1.8100	1.8100	1.8100	1.8100	+58.772%	1	523	-98.895%
2026-07-20	1.7200	1.7200	1.1200	1.1400	-29.630%	46	522	-98.246%
2026-07-17	1.0500	1.6200	1.0500	1.6200	+47.273%	8	524	-98.765%
2026-07-16	1.5300	1.5300	1.1000	1.1000	-48.837%	65	525	-98.182%
2026-07-15	2.4500	2.4500	1.9800	2.1500	-17.308%	29	526	-99.070%
2026-07-14	2.9000	3.0000	2.6000	2.6000	-1.887%	46	521	-99.231%
2026-07-13	2.9500	3.0200	2.6500	2.6500	-45.361%	128	516	-99.245%
2026-07-08	4.8500	4.8500	4.8500	4.8500	-32.263%	7	495	-99.588%
2026-07-02	7.9000	7.9000	7.1600	7.1600	-21.319%	6	489	-99.721%
2026-07-01	9.1000	9.1000	9.1000	9.1000	+17.117%	1	489	-99.780%
2026-06-29	5.7500	7.7700	5.7200	7.7700	+82.394%	37	489	-99.743%
2026-06-26	3.2100	4.2600	3.2100	4.2600	+37.419%	22	489	-99.531%
2026-06-25	3.3000	3.3000	3.1000	3.1000	-19.481%	9	490	-99.355%
2026-06-24	4.5600	4.5600	3.8500	3.8500	-25.243%	46	488	-99.481%
2026-06-23	5.1500	5.1500	5.1500	5.1500	+7.292%	1	478	-99.612%
2026-06-22	5.5500	5.5500	4.8000	4.8000	-21.311%	19	478	-99.583%
2026-06-18	6.3000	6.5000	6.0000	6.1000	-26.239%	17	473	-99.672%
2026-06-17	9.4200	9.4200	8.2700	8.2700	+1.224%	118	473	-99.758%
2026-06-16	8.4400	8.4400	8.1700	8.1700	-19.587%	8	420	-99.755%
2026-06-15	10.4100	10.4100	9.2600	10.1600	+7.741%	3	424	-99.803%
2026-06-12	11.4000	11.4000	9.4300	9.4300	-38.366%	131	424	-99.788%
2026-06-11	12.7500	15.3000	12.7500	15.3000	+36.000%	2	293	-99.869%
2026-06-10	12.0000	12.0000	11.2000	11.2500	-16.045%	21	293	-99.822%
2026-06-05	18.3000	18.3000	13.4000	13.4000	-35.731%	11	280	-99.851%
2026-06-04	20.8500	20.8500	20.8500	20.8500	+0.096%	9	282	-99.904%
2026-06-03	21.4500	21.4500	20.8300	20.8300	-17.895%	6	282	-99.904%
2026-06-02	25.8600	25.8600	25.3700	25.3700	+31.111%	3	276	-99.921%
2026-06-01	19.5000	19.5000	19.0000	19.3500	-20.370%	15	277	-99.897%
2026-05-29	22.3200	24.3000	21.4800	24.3000	-28.947%	100	284	-99.918%
2026-05-28	30.8000	35.0300	28.5000	34.2000	+2.090%	110	265	-99.942%
2026-05-27	25.9900	33.5000	25.9900	33.5000	+17.626%	23	253	-99.940%
2026-05-26	29.3500	32.5000	28.4800	28.4800	+49.501%	142	251	-99.930%
2026-05-22	19.0000	19.0500	18.5500	19.0500	+30.212%	12	242	-99.895%
2026-05-21	13.1600	15.0200	13.0000	14.6300	+5.252%	38	223	-99.863%
2026-05-20	13.9000	13.9000	13.9000	13.9000	+4.906%	1	223	-99.856%
2026-05-19	9.9600	13.2500	9.9500	13.2500	+9.959%	82	193	-99.849%
2026-05-18	12.0500	12.0500	12.0500	12.0500	+69.958%	1	193	-99.834%
2026-05-13	7.2000	7.2000	7.0900	7.0900	+12.361%	5	193	-99.718%
2026-05-12	7.6600	7.6600	6.3100	6.3100	-47.894%	10	196	-99.683%
2026-05-11	11.2500	12.1100	11.2500	12.1100	+57.273%	11	196	-99.835%
2026-05-08	6.1000	7.7000	5.9500	7.7000	+48.362%	18	191	-99.740%
2026-05-07	6.0000	6.0000	5.1900	5.1900	+16.629%	2	179	-99.615%
2026-05-05	4.5500	4.5500	4.4500	4.4500	-12.745%	3	178	-99.551%
2026-05-04	5.1000	5.1000	5.1000	5.1000	-38.922%	20	180	-99.608%
2026-04-23	8.0000	8.3500	7.9700	8.3500	-16.750%	12	160	-99.760%
2026-04-21	10.0300	10.0300	10.0300	10.0300	+11.693%	1	160	-99.801%
2026-04-20	8.5300	8.9800	8.4500	8.9800	-25.415%	28	160	-99.777%
2026-04-17	12.0400	12.0400	12.0400	12.0400	-5.569%	1	178	-99.834%
2026-04-14	12.6500	12.7500	12.4000	12.7500	-10.463%	37	178	-99.843%
2026-04-10	14.5000	15.1000	14.2400	14.2400	-1.589%	6	165	-99.860%
2026-04-07	14.4900	14.4900	14.4700	14.4700	+3.357%	2	165	-99.862%
2026-04-02	13.0000	14.0000	13.0000	14.0000	+29.151%	2	163	-99.857%
2026-03-31	9.1700	10.8400	8.9900	10.8400	+34.158%	52	163	-99.815%
2026-03-30	9.5600	9.5600	7.7200	8.0800	-20.551%	60	169	-99.752%
2026-03-27	11.2600	11.9500	10.1700	10.1700	-29.424%	72	158	-99.803%
2026-03-26	15.5300	15.5300	14.4100	14.4100	-16.075%	60	118	-99.861%
2026-03-25	17.1700	17.1700	17.1700	17.1700	+29.781%	1	98	-99.884%
2026-03-24	12.7000	13.2600	12.3600	13.2300	+0.151%	30	97	-99.849%
2026-03-23	14.0700	14.3200	13.2100	13.2100	-3.717%	53	94	-99.849%
2026-03-20	16.2100	16.2100	13.7200	13.7200	-10.909%	40	72	-99.854%
2026-03-19	14.0600	15.5300	14.0300	15.4000	+18.008%	21	68	-99.870%
2026-03-12	13.0500	13.0500	13.0500	13.0500	-15.039%	1	60	-99.847%
2026-03-11	14.7900	16.4300	14.7200	15.3600	-1.158%	21	61	-99.870%
2026-03-09	15.5400	15.5400	15.5400	15.5400	-26.000%	1	55	-99.871%
2026-03-06	21.0000	21.0000	21.0000	21.0000	+22.592%	1	56	-99.905%
2026-03-05	17.1300	17.1300	17.1300	17.1300	-25.554%	1	56	-99.883%
2026-03-04	23.4900	23.4900	22.9100	23.0100	+17.518%	3	55	-99.913%
2026-03-03	19.5800	19.5800	19.5800	19.5800	+41.168%	15	57	-99.898%
2026-03-02	13.8700	13.8700	13.8700	13.8700	+15.583%	1	72	-99.856%
2026-02-27	13.0100	13.0100	12.0000	12.0000	-15.134%	2	72	-99.833%
2026-02-26	14.1400	14.1400	14.1400	14.1400	+0.856%	3	71	-99.859%
2026-02-24	14.2700	14.2700	14.0200	14.0200	+14.169%	50	71	-99.857%
2026-02-23	12.2800	12.2800	12.2800	12.2800	-10.299%	1	71	-99.837%
2026-02-20	14.3300	14.3300	12.8000	13.6900	-11.677%	117	71	-99.854%
2026-02-12	16.5000	16.5000	15.5000	15.5000	-46.589%	6	62	-99.871%
2026-02-03	29.0200	29.0200	29.0200	29.0200	-4.852%	2	58	-99.931%
2026-01-30	30.0000	30.5000	30.0000	30.5000	-16.803%	11	58	-99.934%
2026-01-28	36.9300	36.9300	36.6600	36.6600	+36.283%	3	58	-99.945%
2026-01-26	28.3500	28.3500	26.9000	26.9000	-15.806%	2	58	-99.926%
2026-01-22	28.7800	31.9500	28.7800	31.9500	+19.663%	4	57	-99.937%
2026-01-21	26.7000	26.7000	26.7000	26.7000	-24.126%	1	56	-99.925%
2026-01-20	33.5500	35.1900	33.5500	35.1900	+0.687%	38	57	-99.943%
2026-01-16	32.9000	35.8300	32.9000	34.9500	+68.434%	27	37	-99.943%
2026-01-14	20.7500	20.7500	20.7500	20.7500	-5.682%	1	37	-99.904%
2026-01-13	22.0000	22.0000	22.0000	22.0000	-4.348%	5	37	-99.909%
2026-01-12	23.1500	23.1500	22.9300	23.0000	-9.804%	37	42	-99.913%
2026-01-09	26.0000	26.0000	25.5000	25.5000	0.000%	7	5	-99.922%

.dark-mode .gJ7PCP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gJ7PCP{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C140ASTS Oct 16 2026 140.00 Call (ASTS261016C00140000)option OPRA

ASTS20261016C140
ASTS Oct 16 2026 140.00 Call (ASTS261016C00140000)
option OPRA