Dark

ASTS20261016C180
ASTS Oct 16 2026 180.00 Call (ASTS261016C00180000)
option OPRA

EOD

Aug 10, 2026

0.6700-18.293%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6700	0.6700	0.6700	0.6700	-18.293%	1	1,313	0.000%
2026-08-07	0.8000	0.8200	0.8000	0.8200	-10.870%	45	1,313	-18.293%
2026-08-06	1.1900	1.1900	0.9200	0.9200	+19.481%	376	1,326	-27.174%
2026-08-05	0.7700	0.7700	0.7700	0.7700	-23.000%	1	1,058	-12.987%
2026-08-04	0.9600	1.0000	0.8300	1.0000	+104.082%	44	1,059	-33.000%
2026-08-03	0.4800	0.4900	0.4800	0.4900	+48.485%	2	1,031	+36.735%
2026-07-31	0.4100	0.4100	0.3300	0.3300	-8.333%	4	1,029	+103.030%
2026-07-30	0.4000	0.4000	0.3600	0.3600	-16.279%	75	1,030	+86.111%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-4.444%	36	955	+55.814%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-10.000%	2	973	+48.889%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-23.077%	2	975	+34.000%
2026-07-23	0.6600	0.6600	0.6500	0.6500	-27.778%	2	975	+3.077%
2026-07-22	0.9000	0.9000	0.9000	0.9000	+2.273%	32	976	-25.556%
2026-07-21	0.8500	0.8800	0.8500	0.8800	+57.143%	3	976	-23.864%
2026-07-20	0.5600	0.5600	0.5600	0.5600	-27.273%	1	974	+19.643%
2026-07-17	0.7700	0.7700	0.7700	0.7700	+42.593%	4	974	-12.987%
2026-07-16	0.7300	0.7300	0.5300	0.5400	-46.000%	34	977	+24.074%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-22.481%	8	1,005	-33.000%
2026-07-14	1.3200	1.3200	1.2900	1.2900	+7.500%	2	1,013	-48.062%
2026-07-13	1.7500	1.7500	1.2000	1.2000	-40.000%	32	1,013	-44.167%
2026-07-09	2.0000	2.0000	2.0000	2.0000	-11.894%	25	1,015	-66.500%
2026-07-08	2.5000	2.5000	2.2700	2.2700	-14.015%	53	990	-70.485%
2026-07-07	2.5500	2.6400	2.5500	2.6400	-40.000%	23	1,040	-74.621%
2026-07-01	5.2500	5.2500	4.4000	4.4000	+7.317%	11	1,038	-84.773%
2026-06-29	3.1300	4.1000	3.1300	4.1000	+95.238%	9	1,043	-83.659%
2026-06-26	2.4400	2.4400	2.1000	2.1000	+27.273%	2	1,043	-68.095%
2026-06-25	1.7000	1.7000	1.5500	1.6500	-15.385%	227	1,044	-59.394%
2026-06-24	2.4600	2.4600	1.9000	1.9500	-40.909%	74	1,178	-65.641%
2026-06-23	3.3000	3.3000	3.3000	3.3000	+17.857%	6	1,232	-79.697%
2026-06-22	2.5500	2.8000	2.5000	2.8000	-24.324%	57	1,227	-76.071%
2026-06-18	4.9200	4.9200	3.2000	3.7000	-27.451%	127	1,227	-81.892%
2026-06-17	5.3000	5.6500	4.7000	5.1000	+7.368%	183	1,227	-86.863%
2026-06-16	5.9000	5.9000	4.4000	4.7500	-26.923%	134	1,299	-85.895%
2026-06-15	6.3000	6.6000	5.7400	6.5000	+11.111%	99	1,215	-89.692%
2026-06-12	6.8500	7.1500	5.8500	5.8500	-19.863%	530	1,197	-88.547%
2026-06-10	6.9500	7.8000	6.6500	7.3000	+1.389%	41	1,667	-90.822%
2026-06-09	9.2000	9.6000	7.1500	7.2000	-9.434%	119	1,678	-90.694%
2026-06-08	8.7300	8.7300	7.8000	7.9500	-5.357%	85	1,604	-91.572%
2026-06-05	10.9500	11.2500	8.4000	8.4000	-42.662%	24	1,590	-92.024%
2026-06-04	13.9000	14.6500	13.3000	14.6500	-1.347%	13	1,596	-95.427%
2026-06-03	14.6500	15.4500	14.2000	14.8500	-18.630%	30	1,597	-95.488%
2026-06-02	15.6000	18.2500	15.6000	18.2500	+30.450%	56	1,598	-96.329%
2026-06-01	14.0000	14.2000	12.1500	13.9900	-6.359%	76	1,597	-95.211%
2026-05-29	16.0500	17.9000	14.2000	14.9400	-36.426%	160	1,632	-95.515%
2026-05-28	21.1000	24.4000	19.8900	23.5000	+5.381%	338	1,678	-97.149%
2026-05-27	19.2700	23.4500	18.0000	22.3000	+23.889%	169	1,438	-96.996%
2026-05-26	16.0000	21.4200	14.8000	18.0000	+56.522%	643	1,544	-96.278%
2026-05-22	11.2100	13.1500	11.2100	11.5000	+35.294%	149	1,072	-94.174%
2026-05-21	9.1100	10.0000	8.1500	8.5000	-1.163%	188	957	-92.118%
2026-05-20	7.7000	8.8500	7.7000	8.6000	+1.176%	7	957	-92.209%
2026-05-19	6.5000	8.5000	6.0000	8.5000	+21.429%	73	909	-92.118%
2026-05-18	7.9600	8.5500	7.0000	7.0000	-1.130%	59	909	-90.429%
2026-05-15	5.6500	7.0800	5.2500	7.0800	+7.273%	27	909	-90.537%
2026-05-14	5.0000	6.8000	4.8000	6.6000	+32.000%	1,531	900	-89.848%
2026-05-13	4.5000	5.1600	4.4600	5.0000	+10.865%	68	2,354	-86.600%
2026-05-12	5.5100	5.5100	4.0500	4.5100	-43.625%	49	2,354	-85.144%
2026-05-11	5.0000	8.2000	5.0000	8.0000	+64.271%	171	2,354	-91.625%
2026-05-08	3.4500	4.8700	3.4000	4.8700	+62.333%	82	2,335	-86.242%
2026-05-07	3.5000	3.5000	3.0000	3.0000	-9.091%	9	2,329	-77.667%
2026-05-06	3.1500	3.7000	3.1000	3.3000	+43.478%	29	2,330	-79.697%
2026-05-05	2.4900	2.4900	2.3000	2.3000	-19.861%	47	2,323	-70.870%
2026-05-04	2.8300	2.9900	2.8300	2.8700	-13.030%	63	2,349	-76.655%
2026-05-01	3.5900	3.6500	3.2000	3.3000	-8.333%	63	2,383	-79.697%
2026-04-30	3.4300	3.8000	3.4300	3.6000	+23.711%	28	2,383	-81.389%
2026-04-29	3.1000	3.1000	2.9000	2.9100	-16.857%	14	2,383	-76.976%
2026-04-28	3.9200	3.9200	3.4500	3.5000	-20.455%	122	2,389	-80.857%
2026-04-27	4.0000	4.4000	3.9000	4.4000	-1.124%	6	2,383	-84.773%
2026-04-24	4.5000	4.5500	4.1900	4.4500	-6.316%	5	2,384	-84.944%
2026-04-23	4.4600	4.7500	4.4600	4.7500	-23.510%	3	2,387	-85.895%
2026-04-22	6.8000	7.0000	5.9000	6.2100	+11.892%	108	2,381	-89.211%
2026-04-21	6.0300	6.7000	5.5500	5.5500	-3.646%	39	2,328	-87.928%
2026-04-20	5.0500	5.8000	4.9500	5.7600	-14.030%	50	2,328	-88.368%
2026-04-17	7.3400	7.6000	6.6500	6.7000	-10.308%	75	2,304	-90.000%
2026-04-15	7.0500	7.4700	6.6000	7.4700	-6.625%	9	2,265	-91.031%
2026-04-14	9.0000	9.3000	7.5500	8.0000	-23.591%	275	2,268	-91.625%
2026-04-13	10.0000	10.4700	9.7200	10.4700	+20.345%	32	2,302	-93.601%
2026-04-10	8.7000	8.7000	8.7000	8.7000	-10.769%	1	2,276	-92.299%
2026-04-09	10.5000	11.2500	9.7500	9.7500	-0.510%	16	2,276	-93.128%
2026-04-08	9.9900	9.9900	9.8000	9.8000	+7.456%	3	2,260	-93.163%
2026-04-07	9.1200	9.1200	9.1200	9.1200	-14.124%	1	2,261	-92.654%
2026-04-06	9.4100	11.3300	9.4100	10.6200	+13.340%	44	2,260	-93.691%
2026-04-02	6.3300	9.3700	6.3300	9.3700	+33.857%	10	2,236	-92.850%
2026-04-01	7.9000	7.9100	7.0000	7.0000	+8.865%	7	2,236	-90.429%
2026-03-31	6.0600	6.4300	5.4600	6.4300	+29.899%	38	2,236	-89.580%
2026-03-30	5.8700	5.8700	4.9500	4.9500	-22.047%	32	2,224	-86.465%
2026-03-27	7.0000	7.0300	6.3500	6.3500	-25.294%	19	2,233	-89.449%
2026-03-26	8.5000	8.5000	8.5000	8.5000	-22.727%	3	2,224	-92.118%
2026-03-25	9.5000	11.2700	9.5000	11.0000	+30.952%	24	2,221	-93.909%
2026-03-24	7.9000	8.4000	7.3500	8.4000	-3.890%	27	2,232	-92.024%
2026-03-23	8.7400	8.7400	8.7400	8.7400	+0.924%	3	2,206	-92.334%
2026-03-20	11.4000	11.4000	8.6100	8.6600	-18.685%	53	2,206	-92.263%
2026-03-19	9.3000	10.6500	8.9000	10.6500	+2.404%	82	2,186	-93.709%
2026-03-18	10.7000	10.7000	10.4000	10.4000	-7.143%	2	2,135	-93.558%
2026-03-17	10.0000	11.5000	10.0000	11.2000	+31.765%	25	2,134	-94.018%
2026-03-16	8.1500	8.5000	8.1500	8.5000	-2.857%	4	2,143	-92.118%
2026-03-13	9.2600	9.2600	8.7500	8.7500	-11.437%	14	2,143	-92.343%
2026-03-12	9.8800	9.8800	9.8800	9.8800	+4.219%	1	2,129	-93.219%
2026-03-11	10.4000	10.4000	9.4800	9.4800	-13.425%	17	2,129	-92.932%
2026-03-10	10.9500	10.9500	10.9500	10.9500	+5.288%	1	2,138	-93.881%
2026-03-09	10.5000	10.6000	10.2500	10.4000	-12.605%	7	2,139	-93.558%
2026-03-06	11.9000	11.9000	11.9000	11.9000	+0.422%	2	2,134	-94.370%
2026-03-05	14.0000	14.2500	11.8000	11.8500	-25.284%	32	2,134	-94.346%
2026-03-04	15.1800	16.0400	15.1800	15.8600	+21.440%	14	2,137	-95.776%
2026-03-03	10.5500	13.3900	10.5500	13.0600	+38.201%	29	2,123	-94.870%
2026-03-02	8.9500	9.4500	8.9000	9.4500	+28.571%	62	2,113	-92.910%
2026-02-27	8.5400	8.5400	7.3500	7.3500	-23.755%	17	2,129	-90.884%
2026-02-26	9.6500	9.6500	9.6400	9.6400	-12.364%	3	2,143	-93.050%
2026-02-25	11.0000	11.0000	11.0000	11.0000	+12.821%	1	2,139	-93.909%
2026-02-24	9.5200	9.7500	9.5000	9.7500	-2.500%	61	2,139	-93.128%
2026-02-23	8.5000	10.0000	8.4600	10.0000	+9.409%	8	2,179	-93.300%
2026-02-20	10.4500	10.4500	9.0000	9.1400	-6.544%	61	2,180	-92.670%
2026-02-19	9.7800	9.7800	9.7800	9.7800	-2.200%	2	2,130	-93.149%
2026-02-18	9.8700	10.0000	9.8700	10.0000	+1.833%	2	2,128	-93.300%
2026-02-17	9.9400	9.9600	9.8200	9.8200	-6.919%	80	2,127	-93.177%
2026-02-13	10.4600	10.5500	10.0000	10.5500	+5.500%	25	2,082	-93.649%
2026-02-12	12.0000	12.0000	10.0000	10.0000	-36.508%	18	2,082	-93.300%
2026-02-10	15.7500	15.7500	15.7500	15.7500	-12.839%	1	2,082	-95.746%
2026-02-09	20.5400	20.5400	18.0400	18.0700	-5.885%	14	2,082	-96.292%
2026-02-06	17.8500	19.2000	17.8500	19.2000	+27.575%	2	2,080	-96.510%
2026-02-05	14.9900	15.8000	14.9900	15.0500	-20.664%	27	2,080	-95.548%
2026-02-04	19.4000	19.4000	16.2000	18.9700	-20.294%	2,014	2,056	-96.468%
2026-02-03	23.8000	23.8000	23.8000	23.8000	+25.263%	2	52	-97.185%
2026-02-02	20.3800	20.3900	19.0000	19.0000	-13.636%	12	50	-96.474%
2026-01-30	29.6500	29.6500	21.4000	22.0000	-21.569%	12	54	-96.955%
2026-01-28	23.5000	28.0500	23.5000	28.0500	+26.923%	22	55	-97.611%
2026-01-27	22.1000	22.1000	22.1000	22.1000	+4.938%	1	54	-96.968%
2026-01-26	21.0600	21.0600	21.0600	21.0600	-7.793%	15	54	-96.819%
2026-01-23	22.8400	22.8400	22.8400	22.8400	-7.717%	10	39	-97.067%
2026-01-22	21.9400	24.7500	21.9400	24.7500	+23.750%	27	32	-97.293%
2026-01-21	22.8900	22.8900	20.0000	20.0000	-23.810%	18	19	-96.650%
2026-01-20	26.2500	26.2500	26.2500	26.2500	0.000%	1	1	-97.448%

.dark-mode .NZyKfQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZyKfQ{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C180ASTS Oct 16 2026 180.00 Call (ASTS261016C00180000)option OPRA

ASTS20261016C180
ASTS Oct 16 2026 180.00 Call (ASTS261016C00180000)
option OPRA