Dark

ASTS20261016C150
ASTS Oct 16 2026 150.00 Call (ASTS261016C00150000)
option OPRA

EOD

Sep 30, 2026

0.0400+33.333%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0300	0.0400	0.0200	0.0400	+33.333%	3	2,101	0.000%
2026-09-29	0.0400	0.0400	0.0300	0.0300	-40.000%	2	2,100	+33.333%
2026-09-25	0.0100	0.0600	0.0100	0.0500	+66.667%	12	2,098	-20.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	-62.500%	6	2,109	+33.333%
2026-09-21	0.0400	0.0800	0.0400	0.0800	+60.000%	2	2,103	-50.000%
2026-09-17	0.0100	0.0500	0.0100	0.0500	-72.222%	6	2,103	-20.000%
2026-09-08	0.1800	0.1800	0.1800	0.1800	-10.000%	3	2,104	-77.778%
2026-09-02	0.1100	0.2000	0.1100	0.2000	+100.000%	70	2,104	-80.000%
2026-09-01	0.1200	0.1600	0.1000	0.1000	-9.091%	70	2,139	-60.000%
2026-08-31	0.1100	0.1100	0.1100	0.1100	-26.667%	1	2,140	-63.636%
2026-08-28	0.1800	0.2000	0.1500	0.1500	-28.571%	37	2,140	-73.333%
2026-08-27	0.2100	0.2100	0.2100	0.2100	+40.000%	1	2,103	-80.952%
2026-08-26	0.1500	0.1800	0.1100	0.1500	-25.000%	50	2,103	-73.333%
2026-08-25	0.2200	0.2200	0.1800	0.2000	-23.077%	13	2,144	-80.000%
2026-08-24	0.3000	0.3000	0.2600	0.2600	-35.000%	26	2,133	-84.615%
2026-08-21	0.3900	0.4000	0.3900	0.4000	+42.857%	201	2,123	-90.000%
2026-08-20	0.2800	0.2800	0.2800	0.2800	-6.667%	7	2,223	-85.714%
2026-08-19	0.3200	0.3200	0.3000	0.3000	-14.286%	24	2,223	-86.667%
2026-08-18	0.4100	0.5400	0.3500	0.3500	-42.623%	62	2,213	-88.571%
2026-08-17	0.6500	0.6500	0.5800	0.6100	+10.909%	719	2,160	-93.443%
2026-08-14	0.6500	0.6500	0.5500	0.5500	-26.667%	13	1,472	-92.727%
2026-08-13	0.9800	1.0100	0.7500	0.7500	-31.818%	399	1,168	-94.667%
2026-08-12	1.1000	1.2700	1.0500	1.1000	+4.762%	31	1,168	-96.364%
2026-08-11	1.0000	1.0500	0.8400	1.0500	-4.545%	15	1,169	-96.190%
2026-08-10	1.2500	1.2500	1.0300	1.1000	-21.986%	34	1,160	-96.364%
2026-08-07	1.4000	1.5300	1.3600	1.4100	+6.818%	211	1,132	-97.163%
2026-08-06	1.7600	2.1000	1.3200	1.3200	-5.714%	142	1,077	-96.970%
2026-08-05	1.4000	1.4000	1.4000	1.4000	-28.571%	4	1,095	-97.143%
2026-08-04	1.5000	1.9600	1.3600	1.9600	+83.178%	170	1,091	-97.959%
2026-08-03	0.6700	1.1000	0.6700	1.0700	+35.443%	14	939	-96.262%
2026-07-31	0.8100	0.8100	0.7900	0.7900	+6.757%	2	938	-94.937%
2026-07-30	0.6200	0.7400	0.6200	0.7400	+23.333%	45	938	-94.595%
2026-07-29	0.6500	0.6500	0.5900	0.6000	-11.765%	39	905	-93.333%
2026-07-28	0.6400	0.8000	0.6400	0.6800	-8.108%	119	903	-94.118%
2026-07-27	0.9800	0.9800	0.7400	0.7400	-5.128%	15	879	-94.595%
2026-07-24	0.9300	0.9300	0.7800	0.7800	-22.772%	31	875	-94.872%
2026-07-23	1.0000	1.2600	0.9500	1.0100	-22.308%	71	868	-96.040%
2026-07-22	1.3300	1.5000	1.3000	1.3000	-7.801%	25	836	-96.923%
2026-07-21	1.3500	1.5000	1.2500	1.4100	+56.667%	44	823	-97.163%
2026-07-20	1.0600	1.1500	0.9000	0.9000	-28.000%	113	786	-95.556%
2026-07-17	1.0300	1.2600	1.0300	1.2500	+47.059%	28	758	-96.800%
2026-07-16	1.2000	1.2000	0.8500	0.8500	-54.301%	588	765	-95.294%
2026-07-15	2.0000	2.0000	1.6100	1.8600	-9.268%	76	992	-97.849%
2026-07-14	2.4100	2.4100	2.0500	2.0500	+4.061%	55	967	-98.049%
2026-07-13	2.5100	2.6000	1.9000	1.9700	-33.220%	70	953	-97.970%
2026-07-10	2.9300	3.1000	2.9300	2.9500	-10.606%	43	962	-98.644%
2026-07-09	3.6500	3.6500	3.2000	3.3000	-9.091%	17	957	-98.788%
2026-07-08	3.6300	3.6300	3.6300	3.6300	-2.419%	1	955	-98.898%
2026-07-07	4.7000	4.7000	3.7200	3.7200	-27.767%	73	955	-98.925%
2026-07-06	5.9300	5.9300	5.1500	5.1500	-13.445%	8	925	-99.223%
2026-07-02	6.2600	6.4000	5.9500	5.9500	-19.048%	26	924	-99.328%
2026-07-01	6.8000	8.1000	6.8000	7.3500	+1.379%	17	924	-99.456%
2026-06-30	6.6600	7.4500	6.3000	7.2500	+12.403%	559	927	-99.448%
2026-06-29	4.7500	6.8000	4.4000	6.4500	+95.455%	19	597	-99.380%
2026-06-26	3.0500	3.3000	3.0500	3.3000	+27.907%	14	587	-98.788%
2026-06-25	2.5500	2.5800	2.4900	2.5800	-15.132%	94	588	-98.450%
2026-06-24	3.2500	3.3500	3.0400	3.0400	-36.667%	62	638	-98.684%
2026-06-23	4.9000	5.2000	4.7700	4.8000	+13.475%	53	644	-99.167%
2026-06-22	4.8600	4.8600	4.0200	4.2300	-24.464%	57	624	-99.054%
2026-06-18	5.5500	5.6000	5.1000	5.6000	-26.893%	25	622	-99.286%
2026-06-17	7.9500	8.0500	7.0500	7.6600	+11.014%	15	622	-99.478%
2026-06-16	9.0500	9.2800	6.9000	6.9000	-28.866%	44	624	-99.420%
2026-06-15	8.7000	9.7000	7.7900	9.7000	+18.437%	24	640	-99.588%
2026-06-12	11.4000	11.4000	8.1900	8.1900	-39.779%	26	624	-99.512%
2026-06-11	11.3000	13.6000	11.3000	13.6000	+30.518%	10	628	-99.706%
2026-06-10	9.9700	11.1000	9.9500	10.4200	-3.070%	9	628	-99.616%
2026-06-09	11.8500	11.8500	9.5300	10.7500	+0.939%	23	623	-99.628%
2026-06-08	12.1200	12.1200	10.6500	10.6500	-13.415%	46	608	-99.624%
2026-06-05	14.5000	15.0000	12.2500	12.3000	-36.923%	117	605	-99.675%
2026-06-04	17.5000	19.6000	17.5000	19.5000	+4.952%	7	614	-99.795%
2026-06-03	20.2000	21.0000	18.5800	18.5800	-23.223%	16	613	-99.785%
2026-06-02	20.2000	24.2000	20.2000	24.2000	+26.239%	40	614	-99.835%
2026-06-01	18.2800	19.4000	16.5000	19.1700	-12.864%	59	618	-99.791%
2026-05-29	21.1500	22.8000	19.4500	22.0000	-30.577%	161	608	-99.818%
2026-05-28	29.4400	31.6900	26.6500	31.6900	+3.057%	52	674	-99.874%
2026-05-27	25.7000	30.7500	25.6500	30.7500	+26.387%	117	636	-99.870%
2026-05-26	22.4600	28.1500	22.4600	24.3300	+43.118%	812	607	-99.836%
2026-05-22	15.1000	17.2500	15.1000	17.0000	+35.458%	32	1,100	-99.765%
2026-05-21	12.8000	12.8000	11.4800	12.5500	+10.088%	6	1,099	-99.681%
2026-05-20	11.0100	12.2500	11.0100	11.4000	-4.362%	13	1,099	-99.649%
2026-05-19	9.4000	11.9200	8.2000	11.9200	+9.358%	35	1,047	-99.664%
2026-05-18	11.1000	11.1400	8.8100	10.9000	+10.212%	47	1,047	-99.633%
2026-05-15	7.6000	10.0000	7.4000	9.8900	+6.344%	35	1,047	-99.596%
2026-05-14	7.2000	9.4500	7.1700	9.3000	+37.168%	128	1,055	-99.570%
2026-05-13	6.2500	7.3500	6.2500	6.7800	+9.355%	82	892	-99.410%
2026-05-12	5.8500	6.2000	5.6300	6.2000	-40.154%	19	892	-99.355%
2026-05-11	8.5000	11.1500	8.5000	10.3600	+56.970%	232	892	-99.614%
2026-05-08	5.0000	6.6000	4.7500	6.6000	+55.294%	8	924	-99.394%
2026-05-07	5.2500	5.2500	4.2500	4.2500	-20.561%	39	918	-99.059%
2026-05-06	4.4500	5.3500	4.4500	5.3500	+48.611%	125	922	-99.252%
2026-05-05	3.7500	3.7500	3.6000	3.6000	-14.286%	195	850	-98.889%
2026-05-04	4.4700	4.4700	4.2000	4.2000	-13.402%	2	695	-99.048%
2026-05-01	5.4000	5.4000	4.8500	4.8500	-11.818%	53	643	-99.175%
2026-04-30	5.3000	5.5000	5.3000	5.5000	+22.222%	10	643	-99.273%
2026-04-29	4.6000	4.6500	4.2000	4.5000	-15.094%	38	643	-99.111%
2026-04-28	6.1500	6.1500	5.2000	5.3000	-19.697%	154	639	-99.245%
2026-04-27	6.3000	6.6000	6.3000	6.6000	-2.798%	101	494	-99.394%
2026-04-24	6.7000	6.7900	6.5000	6.7900	+1.343%	16	395	-99.411%
2026-04-23	7.6000	7.6000	6.7000	6.7000	-25.556%	7	409	-99.403%
2026-04-22	8.7500	9.0000	8.7500	9.0000	+12.500%	22	406	-99.556%
2026-04-21	9.7000	9.8000	8.0000	8.0000	-5.882%	8	410	-99.500%
2026-04-20	7.1000	8.5300	7.1000	8.5000	-11.273%	278	410	-99.529%
2026-04-17	10.4000	10.6000	9.5800	9.5800	-13.225%	31	292	-99.582%
2026-04-16	11.5500	11.5500	10.9000	11.0400	+12.768%	8	293	-99.638%
2026-04-15	10.0000	10.2900	9.7900	9.7900	-9.352%	39	291	-99.591%
2026-04-14	13.0000	13.0000	10.8000	10.8000	-24.739%	4	292	-99.630%
2026-04-13	14.4000	14.4500	14.3500	14.3500	+21.097%	9	290	-99.721%
2026-04-09	13.6000	13.6000	11.8500	11.8500	-15.357%	16	286	-99.662%
2026-04-08	13.9000	14.0000	13.5000	14.0000	+15.894%	57	287	-99.714%
2026-04-07	11.9700	12.0800	11.9600	12.0800	+0.667%	3	258	-99.669%
2026-04-02	9.6800	12.0000	9.6800	12.0000	+21.827%	47	211	-99.667%
2026-04-01	9.6000	9.8500	9.6000	9.8500	+40.714%	15	211	-99.594%
2026-03-30	7.8000	8.0000	7.0000	7.0000	-41.176%	11	215	-99.429%
2026-03-27	11.2000	11.9000	11.2000	11.9000	-21.762%	2	217	-99.664%
2026-03-25	14.4500	15.2100	14.4500	15.2100	+32.261%	23	217	-99.737%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-6.122%	1	216	-99.652%
2026-03-23	11.5000	12.2500	11.5000	12.2500	-7.197%	2	216	-99.673%
2026-03-20	13.2000	13.2000	13.2000	13.2000	-12.000%	2	216	-99.697%
2026-03-17	15.0000	15.0000	15.0000	15.0000	+15.830%	2	214	-99.733%
2026-03-16	11.8000	13.0500	11.8000	12.9500	-8.156%	5	214	-99.691%
2026-03-11	12.7000	15.1700	12.7000	14.1000	+2.174%	19	214	-99.716%
2026-03-10	14.7200	14.7200	13.8000	13.8000	-1.429%	8	212	-99.710%
2026-03-09	14.3000	14.3000	14.0000	14.0000	-13.580%	7	218	-99.714%
2026-03-06	17.4000	18.9000	16.2000	16.2000	+0.621%	16	215	-99.753%
2026-03-05	19.7000	20.2500	15.0400	16.1000	-24.942%	62	226	-99.752%
2026-03-04	19.8800	21.4500	19.8800	21.4500	+22.642%	26	196	-99.814%
2026-03-03	14.5400	17.5000	14.5400	17.4900	+49.105%	8	193	-99.771%
2026-03-02	11.7300	11.7300	11.7300	11.7300	+11.714%	1	197	-99.659%
2026-02-27	12.3600	12.3600	10.5000	10.5000	-12.134%	22	198	-99.619%
2026-02-26	11.9500	11.9500	11.9500	11.9500	-11.481%	5	183	-99.665%
2026-02-25	13.5000	13.5000	13.5000	13.5000	+5.882%	1	183	-99.704%
2026-02-24	12.4000	12.7500	12.4000	12.7500	+1.190%	23	183	-99.686%
2026-02-20	13.0400	13.5600	12.6000	12.6000	-7.011%	19	167	-99.683%
2026-02-18	13.3100	13.5500	13.3100	13.5500	+2.652%	3	172	-99.705%
2026-02-17	12.0100	13.2000	12.0100	13.2000	-3.509%	11	175	-99.697%
2026-02-13	12.7700	13.7000	12.7700	13.6800	+1.333%	16	177	-99.708%
2026-02-12	15.2500	16.0000	13.5000	13.5000	-30.627%	18	177	-99.704%
2026-02-11	20.9700	21.5100	19.3200	19.4600	-2.651%	54	173	-99.794%
2026-02-10	20.4000	20.7300	19.9900	19.9900	-13.125%	13	160	-99.800%
2026-02-09	24.7300	24.7300	23.0100	23.0100	-2.085%	2	149	-99.826%
2026-02-06	19.0000	24.4200	19.0000	23.5000	+27.027%	4	148	-99.830%
2026-02-05	21.4200	21.4200	18.5000	18.5000	-11.905%	9	151	-99.784%
2026-02-04	27.3300	27.4000	21.0000	21.0000	-17.808%	11	146	-99.810%
2026-02-03	25.8300	29.5800	25.2500	25.5500	-0.969%	106	152	-99.843%
2026-02-02	25.4900	25.8000	25.4900	25.8000	-4.762%	20	140	-99.845%
2026-01-30	32.0800	32.0800	26.6900	27.0900	-14.650%	52	120	-99.852%
2026-01-29	31.7700	31.7700	31.7400	31.7400	-2.787%	9	84	-99.874%
2026-01-28	30.0100	32.6500	29.0500	32.6500	+26.306%	8	84	-99.877%
2026-01-26	26.4000	26.4000	25.8500	25.8500	+13.427%	36	77	-99.845%
2026-01-21	23.5000	23.5000	22.7900	22.7900	-25.862%	6	41	-99.824%
2026-01-20	30.7400	30.7400	30.7400	30.7400	0.000%	35	35	-99.870%

.dark-mode .pPTdN3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pPTdN3{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C150ASTS Oct 16 2026 150.00 Call (ASTS261016C00150000)option OPRA

ASTS20261016C150
ASTS Oct 16 2026 150.00 Call (ASTS261016C00150000)
option OPRA