Dark

ASTS20261016C50
ASTS Oct 16 2026 50.00 Call (ASTS261016C00050000)
option OPRA

EOD

Oct 1, 2026

7.75-36.941%(-4.54)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.3000	8.3000	7.7500	7.7500	-36.941%	8	1,023	0.000%
2026-09-30	11.3000	12.2900	11.3000	12.2900	+21.683%	2	1,019	-36.941%
2026-09-29	13.0000	13.0000	9.6000	10.1000	-11.944%	17	1,019	-23.267%
2026-09-28	11.4700	11.4700	11.4700	11.4700	-4.813%	1	1,021	-32.432%
2026-09-25	12.3300	12.3300	12.0500	12.0500	+8.559%	10	1,022	-35.685%
2026-09-23	11.1000	11.1000	11.1000	11.1000	-22.648%	1	1,012	-30.180%
2026-09-22	14.8500	14.8500	14.3500	14.3500	+14.984%	2	1,012	-45.993%
2026-09-21	10.5500	12.6500	10.5500	12.4800	+28.660%	86	1,010	-37.901%
2026-09-18	10.1000	10.1000	9.4000	9.7000	-32.498%	22	1,078	-20.103%
2026-09-17	13.4000	14.3700	13.0700	14.3700	+37.512%	12	1,065	-46.068%
2026-09-16	10.7500	10.7500	10.4500	10.4500	-3.687%	31	1,065	-25.837%
2026-09-15	11.4000	11.4000	9.7500	10.8500	-8.051%	35	1,050	-28.571%
2026-09-14	11.2300	11.8000	11.2300	11.8000	+2.165%	12	1,050	-34.322%
2026-09-11	11.8500	12.0000	11.5500	11.5500	-3.750%	56	1,050	-32.900%
2026-09-10	13.9700	15.0900	12.0000	12.0000	-17.298%	28	1,025	-35.417%
2026-09-09	16.0000	16.0000	14.5100	14.5100	-15.541%	9	1,027	-46.589%
2026-09-08	15.5500	17.9800	15.5500	17.1800	+22.714%	14	1,026	-54.889%
2026-09-04	15.5600	16.8000	13.9500	14.0000	+1.449%	29	1,022	-44.643%
2026-09-03	14.6100	15.2200	13.6200	13.8000	-2.405%	22	1,022	-43.841%
2026-09-02	13.5000	14.5000	12.9800	14.1400	+31.535%	55	1,006	-45.191%
2026-08-31	10.1700	10.7500	10.1700	10.7500	+1.320%	13	964	-27.907%
2026-08-28	12.7000	12.7000	10.6100	10.6100	-17.752%	47	965	-26.956%
2026-08-27	12.9000	12.9000	12.9000	12.9000	+1.176%	1	964	-39.922%
2026-08-26	12.9800	13.2000	12.6400	12.7500	-14.430%	49	963	-39.216%
2026-08-25	14.3000	14.9500	14.0000	14.9000	-3.560%	46	1,005	-47.987%
2026-08-24	17.0500	17.0500	15.4500	15.4500	-28.472%	3	967	-49.838%
2026-08-21	21.6000	21.6000	21.6000	21.6000	+23.924%	4	966	-64.120%
2026-08-20	16.7000	17.4300	16.4700	17.4300	+5.572%	4	970	-55.536%
2026-08-19	17.0500	17.0500	16.5100	16.5100	-15.980%	2	966	-53.059%
2026-08-18	19.6500	19.6500	19.6500	19.6500	-19.136%	1	965	-60.560%
2026-08-17	25.9000	25.9000	24.2000	24.3000	+15.439%	24	965	-68.107%
2026-08-14	21.0500	21.0500	21.0500	21.0500	-12.474%	3	986	-63.183%
2026-08-13	24.2000	24.5500	24.0500	24.0500	-8.276%	3	983	-67.775%
2026-08-12	26.2700	26.2700	26.2200	26.2200	+21.109%	2	983	-70.442%
2026-08-11	21.5000	21.6500	21.5000	21.6500	-2.036%	33	983	-64.203%
2026-08-10	25.8800	25.8800	22.1000	22.1000	-6.947%	33	952	-64.932%
2026-08-07	23.9200	24.8300	23.7500	23.7500	+6.264%	4	985	-67.368%
2026-08-05	23.0700	23.0700	22.3500	22.3500	-10.600%	95	983	-65.324%
2026-08-04	23.0200	25.1000	22.3000	25.0000	+29.066%	26	888	-69.000%
2026-08-03	16.6000	19.4000	16.6000	19.3700	+21.063%	38	911	-59.990%
2026-07-31	16.0000	16.0000	16.0000	16.0000	+10.727%	5	874	-51.563%
2026-07-30	14.0000	14.4500	14.0000	14.4500	-3.667%	2	874	-46.367%
2026-07-28	14.3100	15.0000	12.2000	15.0000	+2.389%	50	872	-48.333%
2026-07-27	14.8000	14.8000	14.6500	14.6500	+3.534%	14	830	-47.099%
2026-07-24	16.1800	16.1800	14.0500	14.1500	-15.320%	72	817	-45.230%
2026-07-23	16.1000	16.7100	15.5500	16.7100	-14.527%	545	747	-53.621%
2026-07-22	19.6300	19.6700	19.5500	19.5500	-4.026%	13	212	-60.358%
2026-07-21	16.8000	20.3700	16.8000	20.3700	+27.313%	72	199	-61.954%
2026-07-20	16.1500	16.4000	16.0000	16.0000	-13.043%	17	212	-51.563%
2026-07-17	14.0000	18.4000	14.0000	18.4000	+33.333%	29	195	-57.880%
2026-07-16	17.6500	17.6500	12.8400	13.8000	-39.869%	97	176	-43.841%
2026-07-13	24.5000	24.5000	22.9500	22.9500	-16.545%	21	130	-66.231%
2026-07-10	27.7000	27.7000	27.5000	27.5000	-3.441%	7	111	-71.818%
2026-07-09	28.4800	28.4800	28.4800	28.4800	-10.581%	4	106	-72.788%
2026-07-07	31.2000	31.8500	31.2000	31.8500	-11.528%	40	102	-75.667%
2026-07-06	36.0000	36.0000	36.0000	36.0000	-4.863%	1	69	-78.472%
2026-07-02	37.8400	37.8400	37.8400	37.8400	-15.347%	1	68	-79.519%
2026-07-01	44.7000	44.7000	44.7000	44.7000	+13.222%	1	68	-82.662%
2026-06-30	39.4800	39.4800	39.4800	39.4800	0.000%	1	67	-80.370%
2026-06-29	36.8000	39.4800	36.8000	39.4800	+80.274%	4	68	-80.370%
2026-06-26	21.9000	21.9000	21.9000	21.9000	0.000%	1	72	-64.612%
2026-06-25	22.3500	22.3500	21.9000	21.9000	-26.138%	14	71	-64.612%
2026-06-23	32.4000	32.4000	29.6500	29.6500	-2.627%	5	58	-73.862%
2026-06-22	31.7500	31.7500	30.4500	30.4500	-13.861%	2	54	-74.548%
2026-06-18	34.2500	35.3500	34.2500	35.3500	-9.359%	21	49	-78.076%
2026-06-12	39.0000	39.0000	39.0000	39.0000	-15.033%	1	49	-80.128%
2026-06-11	45.9000	45.9000	45.9000	45.9000	-2.816%	1	48	-83.115%
2026-06-05	47.2700	47.2700	47.2300	47.2300	-41.763%	3	48	-83.591%
2026-05-27	81.1000	81.1000	81.1000	81.1000	+10.295%	3	48	-90.444%
2026-05-26	69.0500	78.2000	69.0500	73.5300	+52.869%	11	48	-89.460%
2026-05-21	45.3500	48.1000	45.3500	48.1000	+3.441%	5	49	-83.888%
2026-05-20	46.5000	46.5000	46.5000	46.5000	+24.531%	1	45	-83.333%
2026-05-19	37.3400	37.3400	37.3400	37.3400	-9.479%	1	48	-79.245%
2026-05-18	38.2500	41.2500	38.2500	41.2500	+11.758%	5	48	-81.212%
2026-05-15	36.9100	36.9100	36.9100	36.9100	+8.879%	1	48	-79.003%
2026-05-14	33.9000	33.9000	33.9000	33.9000	+1.649%	1	47	-77.139%
2026-05-13	32.3300	33.3500	32.3300	33.3500	+4.973%	2	52	-76.762%
2026-05-12	31.0500	31.7700	31.0500	31.7700	+8.801%	5	52	-75.606%
2026-05-08	27.5400	29.2000	27.5400	29.2000	+12.524%	5	52	-73.459%
2026-05-07	25.9500	25.9500	25.9500	25.9500	-5.636%	1	49	-70.135%
2026-05-06	27.5000	27.5000	27.5000	27.5000	+14.871%	10	48	-71.818%
2026-05-05	23.9400	23.9400	23.9400	23.9400	-12.819%	23	58	-67.627%
2026-05-04	28.1200	28.1200	27.4600	27.4600	-5.959%	4	36	-71.777%
2026-05-01	30.0000	30.0000	29.2000	29.2000	-3.471%	21	20	-73.459%
2026-04-30	30.2500	30.2500	30.2500	30.2500	+8.152%	1	20	-74.380%
2026-04-29	26.8000	27.9700	26.7600	27.9700	-15.422%	5	21	-72.292%
2026-04-28	33.0700	33.0700	33.0700	33.0700	-19.479%	1	16	-76.565%
2026-04-21	40.8800	41.0700	40.8800	41.0700	+14.561%	4	11	-81.130%
2026-04-20	35.9900	36.0000	35.8200	35.8500	-22.319%	4	11	-78.382%
2026-04-14	47.4900	47.4900	46.1500	46.1500	-5.041%	3	11	-83.207%
2026-04-10	51.6000	51.6000	48.4000	48.6000	+3.185%	3	9	-84.053%
2026-04-09	52.6500	52.6500	47.1000	47.1000	-10.947%	4	6	-83.546%
2026-04-08	52.8900	52.8900	52.8900	52.8900	+14.061%	1	5	-85.347%
2026-04-02	46.3700	46.3700	46.3700	46.3700	+8.773%	1	4	-83.287%
2026-03-12	42.6300	42.6300	42.6300	42.6300	-14.139%	1	4	-81.820%
2026-03-06	49.6500	49.6500	49.6500	49.6500	+4.460%	1	5	-84.391%
2026-03-03	47.5300	47.5300	47.5300	47.5300	+9.189%	1	4	-83.695%
2026-02-25	43.5300	43.5300	43.5300	43.5300	+9.758%	1	3	-82.196%
2026-02-12	39.6600	39.6600	39.6600	39.6600	-27.136%	1	3	-80.459%
2026-02-05	54.4300	54.4300	54.4300	54.4300	-25.285%	1	3	-85.762%
2026-01-28	72.7500	72.8500	72.7500	72.8500	+22.437%	3	2	-89.362%
2026-01-09	59.3000	59.5000	59.3000	59.5000	0.000%	2	1	-86.975%

.dark-mode .Z08J8b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z08J8b{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C50ASTS Oct 16 2026 50.00 Call (ASTS261016C00050000)option OPRA

ASTS20261016C50
ASTS Oct 16 2026 50.00 Call (ASTS261016C00050000)
option OPRA