Dark

ASTS20261016C55
ASTS Oct 16 2026 55.00 Call (ASTS261016C00055000)
option OPRA

EOD

Oct 1, 2026

4.40-51.111%(-4.60)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.3500	6.3500	4.4000	4.4000	-51.111%	65	1,623	0.000%
2026-09-30	8.3000	9.0000	7.8000	9.0000	+45.161%	20	1,588	-51.111%
2026-09-29	10.9300	10.9300	5.9500	6.2000	-24.666%	23	1,608	-29.032%
2026-09-28	7.6000	8.2300	7.6000	8.2300	-4.855%	2	1,596	-46.537%
2026-09-25	8.4900	8.6500	8.4900	8.6500	-9.896%	2	1,596	-49.133%
2026-09-24	6.0000	9.6000	6.0000	9.6000	+23.077%	13	1,598	-54.167%
2026-09-23	8.6900	8.6900	7.8000	7.8000	-30.045%	5	1,597	-43.590%
2026-09-22	8.1900	11.2100	8.1900	11.1500	+30.869%	94	1,598	-60.538%
2026-09-21	7.8500	9.0000	7.8500	8.5200	+35.238%	8	1,612	-48.357%
2026-09-18	6.8500	6.8500	6.1500	6.3000	-39.597%	25	1,621	-30.159%
2026-09-17	9.2500	10.5500	9.1000	10.4300	+69.870%	651	1,604	-57.814%
2026-09-16	7.0000	7.0000	6.1400	6.1400	-18.675%	4	1,233	-28.339%
2026-09-15	6.6000	7.7100	6.5200	7.5500	-7.927%	131	1,233	-41.722%
2026-09-14	6.5000	8.5000	6.5000	8.2000	-4.651%	19	1,108	-46.341%
2026-09-11	8.2300	8.6500	8.2300	8.6000	+2.381%	9	1,107	-48.837%
2026-09-10	9.1500	9.1500	8.4000	8.4000	-27.147%	6	1,104	-47.619%
2026-09-09	11.0800	11.5300	11.0800	11.5300	-13.112%	13	1,104	-61.839%
2026-09-08	12.5000	13.9000	12.5000	13.2700	+29.211%	27	1,117	-66.843%
2026-09-04	12.0000	12.2200	9.9500	10.2700	-2.190%	341	837	-57.157%
2026-09-03	10.8200	10.8200	9.5800	10.5000	-5.320%	15	837	-58.095%
2026-09-02	7.5000	11.0900	7.5000	11.0900	+84.219%	69	836	-60.325%
2026-09-01	7.5000	7.5000	6.0200	6.0200	-26.585%	58	854	-26.910%
2026-08-31	6.9500	8.2000	6.9500	8.2000	+7.190%	24	809	-46.341%
2026-08-28	8.5000	8.6000	7.6300	7.6500	-22.805%	47	801	-42.484%
2026-08-27	10.5000	10.5300	9.8000	9.9100	+3.878%	259	778	-55.600%
2026-08-26	9.3500	9.6000	9.3500	9.5400	-14.054%	273	887	-53.878%
2026-08-25	11.8500	13.1000	11.1000	11.1000	-7.500%	7	642	-60.360%
2026-08-24	12.0000	12.0000	12.0000	12.0000	-28.144%	5	641	-63.333%
2026-08-21	16.6300	16.7000	16.6300	16.7000	+32.645%	21	646	-73.653%
2026-08-20	12.7500	12.7500	12.5900	12.5900	-13.767%	8	625	-65.052%
2026-08-19	13.5000	14.6000	13.5000	14.6000	-6.709%	7	617	-69.863%
2026-08-18	16.7500	16.7500	15.0800	15.6500	-18.996%	6	623	-71.885%
2026-08-17	19.8000	20.5700	19.3200	19.3200	+2.439%	4	625	-77.226%
2026-08-14	20.1700	20.1700	18.8600	18.8600	-5.700%	2	625	-76.670%
2026-08-13	20.7500	20.7500	19.9500	20.0000	-7.407%	8	627	-78.000%
2026-08-12	22.4700	22.4700	21.6000	21.6000	+8.871%	4	627	-79.630%
2026-08-11	18.9700	19.8400	18.9700	19.8400	+4.421%	4	626	-77.823%
2026-08-10	20.4800	20.4800	19.0000	19.0000	-1.042%	5	629	-76.842%
2026-08-06	19.2000	19.2000	19.2000	19.2000	-2.141%	10	628	-77.083%
2026-08-05	20.6000	20.6000	19.6200	19.6200	-6.882%	2	634	-77.574%
2026-08-04	19.9200	21.3800	19.1000	21.0700	+28.711%	67	636	-79.117%
2026-08-03	14.8000	16.8500	14.8000	16.3700	+30.960%	12	635	-73.122%
2026-07-31	13.2000	13.2000	12.1000	12.5000	+5.932%	9	642	-64.800%
2026-07-30	12.2500	12.2500	11.6200	11.8000	+7.273%	21	647	-62.712%
2026-07-29	12.5000	12.5000	10.7000	11.0000	-2.655%	17	638	-60.000%
2026-07-28	10.1000	11.7000	10.1000	11.3000	-9.164%	14	638	-61.062%
2026-07-27	13.5300	13.5400	12.1000	12.4400	+5.963%	64	626	-64.630%
2026-07-24	13.9500	13.9500	11.7400	11.7400	-10.722%	9	600	-62.521%
2026-07-23	15.5000	15.5000	13.1500	13.1500	-21.958%	3	593	-66.540%
2026-07-22	16.1500	17.0300	16.1500	16.8500	-3.438%	504	590	-73.887%
2026-07-21	15.2500	17.7500	15.2500	17.4500	+24.643%	54	101	-74.785%
2026-07-20	12.5000	14.0000	12.5000	14.0000	+2.564%	3	115	-68.571%
2026-07-17	11.5000	16.0000	11.5000	13.6500	+16.667%	82	115	-67.766%
2026-07-16	15.3500	15.3500	10.8400	11.7000	-48.908%	94	142	-62.393%
2026-07-14	22.9000	22.9000	22.9000	22.9000	+10.628%	3	59	-80.786%
2026-07-13	22.2800	22.2800	20.7000	20.7000	-18.855%	6	57	-78.744%
2026-07-09	25.6000	25.6000	25.5100	25.5100	-22.580%	3	56	-82.752%
2026-07-06	33.0000	33.0000	32.9500	32.9500	-19.477%	2	53	-86.646%
2026-07-01	40.9200	40.9200	40.9200	40.9200	+5.791%	1	51	-89.247%
2026-06-30	36.4000	38.6800	35.6800	38.6800	+5.770%	8	50	-88.625%
2026-06-29	36.5700	36.5700	36.5700	36.5700	+43.694%	2	49	-87.968%
2026-06-26	25.4500	25.4500	25.4500	25.4500	+28.730%	3	51	-82.711%
2026-06-25	19.7700	19.7700	19.7700	19.7700	-9.312%	1	49	-77.744%
2026-06-24	23.7000	23.7000	21.8000	21.8000	-14.510%	37	49	-79.817%
2026-06-23	28.4100	28.4100	25.5000	25.5000	-16.393%	2	25	-82.745%
2026-06-18	31.0000	31.2700	30.5000	30.5000	-17.679%	7	28	-85.574%
2026-06-17	37.0500	37.0500	37.0500	37.0500	+6.313%	2	28	-88.124%
2026-06-16	35.5200	35.5200	34.8500	34.8500	-15.041%	2	29	-87.374%
2026-06-12	41.0200	41.0200	41.0200	41.0200	-24.968%	1	28	-89.274%
2026-05-22	57.4700	57.4700	54.6700	54.6700	+77.500%	2	28	-91.952%
2026-05-14	30.8000	30.8000	30.8000	30.8000	+10.000%	1	28	-85.714%
2026-05-12	30.0000	30.0000	28.0000	28.0000	-23.288%	3	31	-84.286%
2026-05-11	36.5000	36.5000	36.5000	36.5000	+20.661%	2	31	-87.945%
2026-05-08	24.5500	30.2500	24.5500	30.2500	+32.675%	7	31	-85.455%
2026-05-07	25.2800	25.4500	22.8000	22.8000	-14.766%	8	31	-80.702%
2026-05-06	26.0000	26.7500	26.0000	26.7500	+27.381%	12	30	-83.551%
2026-05-05	21.0000	21.3000	20.6500	21.0000	-12.500%	24	26	-79.048%
2026-05-04	23.9800	24.0000	23.9800	24.0000	-8.780%	4	25	-81.667%
2026-05-01	26.3100	26.3100	26.3100	26.3100	+8.183%	1	20	-83.276%
2026-04-29	24.3200	24.3200	24.3200	24.3200	-32.010%	1	20	-81.908%
2026-04-21	35.7700	35.7700	35.7700	35.7700	+16.705%	1	18	-87.699%
2026-04-20	30.6500	30.6500	30.6500	30.6500	-20.555%	1	18	-85.644%
2026-04-17	41.0000	41.0000	38.5800	38.5800	-7.282%	3	17	-88.595%
2026-04-16	41.3000	41.6100	41.3000	41.6100	-3.770%	3	17	-89.426%
2026-04-14	43.2400	43.2400	43.2400	43.2400	-15.794%	1	17	-89.824%
2026-04-13	51.3500	51.3500	51.3500	51.3500	+20.258%	1	17	-91.431%
2026-03-23	42.7000	42.7000	42.7000	42.7000	-13.475%	10	17	-89.696%
2026-02-05	49.3500	49.3500	49.3500	49.3500	-19.231%	10	24	-91.084%
2026-01-26	61.0000	61.1000	61.0000	61.1000	-6.860%	7	14	-92.799%
2026-01-21	65.6000	65.6000	65.6000	65.6000	+18.626%	13	14	-93.293%
2026-01-09	55.3000	55.3000	55.3000	55.3000	+9.940%	1	1	-92.043%
2026-01-06	50.3000	50.3000	50.3000	50.3000	0.000%	1	1	-91.252%

.dark-mode .BXSgN4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXSgN4{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C55ASTS Oct 16 2026 55.00 Call (ASTS261016C00055000)option OPRA

ASTS20261016C55
ASTS Oct 16 2026 55.00 Call (ASTS261016C00055000)
option OPRA