Dark

ASTS20261016C70
ASTS Oct 16 2026 70.00 Call (ASTS261016C00070000)
option OPRA

EOD

Oct 1, 2026

0.4800-40.000%(-0.3200)958

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8500	1.0000	0.4800	0.4800	-40.000%	958	9,002	0.000%
2026-09-30	1.2400	1.8000	0.7900	0.8000	-23.077%	567	9,121	-40.000%
2026-09-29	2.5800	2.7400	0.9400	1.0400	-28.276%	1,330	9,037	-53.846%
2026-09-28	1.1700	1.7300	1.1700	1.4500	-15.698%	565	8,905	-66.897%
2026-09-25	1.9300	2.2000	1.5300	1.7200	+1.775%	632	8,815	-72.093%
2026-09-24	1.3100	2.3500	1.1200	1.6900	+9.032%	764	8,757	-71.598%
2026-09-23	2.5500	2.6500	1.4500	1.5500	-41.065%	813	8,710	-69.032%
2026-09-22	2.1300	3.4000	1.8500	2.6300	+21.759%	3,085	8,794	-81.749%
2026-09-21	1.5000	2.2800	1.5000	2.1600	+51.049%	1,871	8,518	-77.778%
2026-09-18	2.5700	2.5700	1.3500	1.4300	-43.478%	2,060	8,427	-66.434%
2026-09-17	2.2000	3.0000	2.2000	2.5300	+37.500%	3,599	7,623	-81.028%
2026-09-16	1.7400	2.1500	1.5400	1.8400	+2.222%	700	8,709	-73.913%
2026-09-15	2.0500	2.3200	1.5900	1.8000	-17.431%	2,700	8,432	-73.333%
2026-09-14	1.7200	2.4000	1.7200	2.1800	-4.386%	489	6,696	-77.982%
2026-09-11	2.6000	2.9000	2.2800	2.2800	-14.925%	401	6,569	-78.947%
2026-09-10	2.9600	4.3000	2.6800	2.6800	-24.507%	334	6,409	-82.090%
2026-09-09	5.3500	5.3500	3.5500	3.5500	-32.381%	283	6,457	-86.479%
2026-09-08	4.4000	5.8000	4.2000	5.2500	+41.892%	579	6,470	-90.857%
2026-09-04	4.0200	5.2000	3.4300	3.7000	+1.370%	2,251	6,968	-87.027%
2026-09-03	4.1700	4.4500	3.3500	3.6500	-9.877%	512	6,968	-86.849%
2026-09-02	2.4900	4.2600	2.4900	4.0500	+115.426%	3,430	6,912	-88.148%
2026-09-01	2.1200	2.5700	1.8600	1.8800	-31.387%	1,966	9,371	-74.468%
2026-08-31	2.6000	2.8000	2.2200	2.7400	0.000%	5,803	7,985	-82.482%
2026-08-28	3.9000	3.9000	2.6500	2.7400	-33.171%	2,686	12,988	-82.482%
2026-08-27	3.9000	4.3500	3.8500	4.1000	+6.494%	3,759	10,668	-88.293%
2026-08-26	4.4500	4.9000	3.8000	3.8500	-18.947%	251	6,941	-87.532%
2026-08-25	5.8000	5.8000	4.5000	4.7500	-6.863%	419	6,919	-89.895%
2026-08-24	7.1500	7.1500	5.1000	5.1000	-38.182%	325	6,599	-90.588%
2026-08-21	7.3000	8.7500	6.6500	8.2500	+26.923%	207	6,309	-94.182%
2026-08-20	6.7500	7.1000	5.6500	6.5000	-7.143%	72	6,304	-92.615%
2026-08-19	7.0500	7.3000	6.1000	7.0000	-8.136%	217	6,276	-93.143%
2026-08-18	8.1500	8.7000	7.3300	7.6200	-26.234%	140	6,143	-93.701%
2026-08-17	10.7500	12.2000	10.3300	10.3300	+5.408%	67	6,097	-95.353%
2026-08-14	11.2500	11.5200	9.1500	9.8000	-10.909%	206	6,074	-95.102%
2026-08-13	12.9700	12.9700	11.0000	11.0000	-15.385%	186	6,031	-95.636%
2026-08-12	13.1300	14.1100	12.1000	13.0000	+7.438%	90	6,031	-96.308%
2026-08-11	11.1200	12.2000	9.4500	12.1000	+7.080%	191	6,064	-96.033%
2026-08-10	12.8800	12.8800	10.7500	11.3000	-16.296%	198	5,958	-95.752%
2026-08-07	12.2000	13.5000	12.2000	13.5000	+19.469%	33	5,894	-96.444%
2026-08-06	10.5500	15.6000	10.5500	11.3000	-6.534%	81	5,877	-95.752%
2026-08-05	11.6000	12.6700	11.6000	12.0900	-12.073%	40	5,874	-96.030%
2026-08-04	12.5000	13.8800	11.7800	13.7500	+38.469%	179	5,851	-96.509%
2026-08-03	6.8000	10.3500	6.6100	9.9300	+25.696%	72	5,908	-95.166%
2026-07-31	8.8500	8.8500	6.6500	7.9000	+6.757%	137	5,906	-93.924%
2026-07-30	5.4000	7.5600	5.4000	7.4000	+37.546%	51	5,804	-93.514%
2026-07-29	7.5400	7.5400	5.3800	5.3800	-20.882%	30	5,788	-91.078%
2026-07-28	6.2700	7.4900	5.6000	6.8000	-9.934%	75	5,787	-92.941%
2026-07-27	7.0000	8.0000	7.0000	7.5500	+11.029%	54	5,793	-93.642%
2026-07-24	8.2500	8.2500	6.8000	6.8000	-17.576%	234	5,763	-92.941%
2026-07-23	9.5000	10.3500	7.7600	8.2500	-24.589%	649	5,782	-94.182%
2026-07-22	10.4500	10.9500	10.0500	10.9400	+1.296%	22	5,650	-95.612%
2026-07-21	9.0000	11.4000	9.0000	10.8000	+41.176%	47	5,634	-95.556%
2026-07-20	7.6000	8.4800	7.3000	7.6500	-9.788%	32	5,633	-93.725%
2026-07-17	7.2000	10.0000	6.9000	8.4800	+22.721%	133	5,616	-94.340%
2026-07-16	9.0000	9.9500	6.4500	6.9100	-44.274%	397	5,620	-93.054%
2026-07-15	13.8500	14.0500	11.9000	12.4000	-12.057%	127	5,466	-96.129%
2026-07-14	14.7900	15.6000	14.1000	14.1000	+6.015%	79	5,436	-96.596%
2026-07-13	15.1000	15.6000	13.0000	13.3000	-21.115%	82	5,379	-96.391%
2026-07-10	17.0000	17.1400	16.7000	16.8600	-5.915%	11	5,354	-97.153%
2026-07-09	19.0800	19.0900	16.7100	17.9200	-4.427%	21	5,351	-97.321%
2026-07-08	18.5000	18.7500	18.1000	18.7500	-0.689%	33	5,342	-97.440%
2026-07-07	20.7000	21.7000	18.8800	18.8800	-19.488%	51	5,340	-97.458%
2026-07-06	25.2000	25.2000	23.4500	23.4500	-5.482%	10	5,383	-97.953%
2026-07-02	28.6900	30.9500	24.8100	24.8100	-21.636%	23	5,382	-98.065%
2026-07-01	27.6000	31.6600	26.0000	31.6600	+9.740%	48	5,382	-98.484%
2026-06-30	25.5900	29.8800	25.5900	28.8500	+9.696%	28	5,390	-98.336%
2026-06-29	20.1800	27.5000	19.5000	26.3000	+52.199%	152	5,408	-98.175%
2026-06-26	14.1000	18.2500	14.1000	17.2800	+28.476%	5,617	5,457	-97.222%
2026-06-25	15.4500	15.4500	12.9500	13.4500	-12.662%	143	281	-96.431%
2026-06-24	16.6500	16.6500	14.9000	15.4000	-18.734%	32	211	-96.883%
2026-06-23	19.8300	19.8300	18.9500	18.9500	+0.106%	3	209	-97.467%
2026-06-22	21.1500	21.1500	18.9300	18.9300	-21.125%	13	208	-97.464%
2026-06-18	22.8700	24.0000	22.1600	24.0000	-7.264%	5	201	-98.000%
2026-06-16	25.8800	25.8800	25.8800	25.8800	-4.148%	1	201	-98.145%
2026-06-12	27.0000	27.0000	27.0000	27.0000	-16.923%	1	201	-98.222%
2026-06-09	38.5000	38.5000	32.5000	32.5000	-5.797%	14	201	-98.523%
2026-06-08	36.5600	36.5600	34.5000	34.5000	-4.167%	102	200	-98.609%
2026-06-05	44.1700	44.3500	36.0000	36.0000	-28.401%	109	202	-98.667%
2026-06-04	47.5000	50.2800	46.9500	50.2800	-8.499%	12	199	-99.045%
2026-06-02	55.2300	55.2300	54.9100	54.9500	+9.900%	3	202	-99.126%
2026-05-29	49.6400	50.9500	46.7000	50.0000	-27.536%	9	202	-99.040%
2026-05-28	68.0000	69.0000	68.0000	69.0000	+7.813%	2	202	-99.304%
2026-05-27	64.0000	64.0000	64.0000	64.0000	-0.078%	1	204	-99.250%
2026-05-26	58.0000	64.0500	57.5000	64.0500	+41.610%	11	205	-99.251%
2026-05-22	42.0000	47.1800	42.0000	45.2300	+22.807%	22	210	-98.939%
2026-05-21	37.6000	37.6000	36.8300	36.8300	+11.370%	2	210	-98.697%
2026-05-20	32.1500	33.0700	32.1500	33.0700	+27.192%	52	210	-98.549%
2026-05-19	26.0000	26.0000	26.0000	26.0000	-14.754%	1	243	-98.154%
2026-05-18	32.2000	32.2000	29.0000	30.5000	+2.763%	4	243	-98.426%
2026-05-15	25.8500	29.6800	25.2000	29.6800	+3.415%	8	243	-98.383%
2026-05-14	23.3000	28.7000	23.0800	28.7000	+24.512%	30	243	-98.328%
2026-05-13	21.3200	23.0500	21.3200	23.0500	+10.182%	6	199	-97.918%
2026-05-12	21.5500	21.5500	20.5000	20.9200	-31.184%	62	199	-97.706%
2026-05-11	24.5500	31.4000	24.5500	30.4000	+30.865%	22	199	-98.421%
2026-05-08	18.6500	23.2500	18.3200	23.2300	+42.515%	25	197	-97.934%
2026-05-07	21.2400	21.2400	16.2500	16.3000	-16.410%	34	192	-97.055%
2026-05-06	16.8000	19.9000	16.8000	19.5000	+25.806%	62	191	-97.538%
2026-05-05	16.4700	16.4700	15.0000	15.5000	-13.165%	25	191	-96.903%
2026-05-04	18.6500	18.6500	17.8500	17.8500	-7.273%	46	184	-97.311%
2026-05-01	20.0000	20.2700	19.2500	19.2500	-9.284%	10	170	-97.506%
2026-04-30	20.5000	21.2200	20.5000	21.2200	+12.993%	2	170	-97.738%
2026-04-29	19.2000	19.2000	17.8000	18.7800	-5.008%	36	169	-97.444%
2026-04-28	22.0000	22.0000	19.7700	19.7700	-20.507%	3	169	-97.572%
2026-04-24	24.8700	24.8700	24.8700	24.8700	+0.892%	1	168	-98.070%
2026-04-23	26.7300	26.7300	24.1000	24.6500	-16.270%	11	167	-98.053%
2026-04-22	31.4500	31.4500	29.4400	29.4400	+4.028%	7	176	-98.370%
2026-04-21	27.4000	28.3000	27.4000	28.3000	+5.993%	10	176	-98.304%
2026-04-20	23.4500	26.7000	23.3000	26.7000	-19.091%	9	176	-98.202%
2026-04-16	33.0000	33.0000	33.0000	33.0000	+8.090%	15	176	-98.545%
2026-04-15	30.5300	30.5300	30.5300	30.5300	-11.763%	10	176	-98.428%
2026-04-14	35.3400	37.2000	34.6000	34.6000	-16.827%	26	186	-98.613%
2026-04-13	41.6000	41.6000	41.6000	41.6000	+16.494%	1	184	-98.846%
2026-04-07	35.7100	35.7100	35.7100	35.7100	-8.082%	2	184	-98.656%
2026-04-06	38.8500	38.8500	38.8500	38.8500	+6.584%	2	184	-98.764%
2026-04-02	36.4000	36.4500	36.4000	36.4500	+24.615%	2	184	-98.683%
2026-03-31	27.0000	29.2500	27.0000	29.2500	+30.000%	3	184	-98.359%
2026-03-30	26.6100	26.6100	22.4000	22.5000	-21.053%	36	184	-97.867%
2026-03-27	33.2000	33.2000	27.7000	28.5000	-13.845%	8	183	-98.316%
2026-03-23	33.0700	33.0800	33.0700	33.0800	-15.612%	2	183	-98.549%
2026-03-18	39.2000	39.2000	39.2000	39.2000	+10.891%	1	185	-98.776%
2026-03-09	35.3500	35.3500	35.3500	35.3500	-13.990%	1	185	-98.642%
2026-03-06	43.3000	43.3000	41.1000	41.1000	+6.065%	32	185	-98.832%
2026-03-05	43.4600	43.4600	38.7500	38.7500	-20.317%	45	185	-98.761%
2026-03-04	48.6300	48.6300	48.6300	48.6300	+48.037%	2	185	-99.013%
2026-03-02	32.8500	32.8500	32.8500	32.8500	+1.389%	2	185	-98.539%
2026-02-26	32.4700	32.5500	32.4000	32.4000	-2.410%	173	185	-98.519%
2026-02-13	33.2000	33.2000	33.2000	33.2000	+1.374%	2	22	-98.554%
2026-02-12	34.1200	34.1200	32.7500	32.7500	-19.176%	12	22	-98.534%
2026-01-14	40.5200	40.5200	40.5200	40.5200	0.000%	20	20	-98.815%

.dark-mode .q3shgj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3shgj{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C70ASTS Oct 16 2026 70.00 Call (ASTS261016C00070000)option OPRA

ASTS20261016C70
ASTS Oct 16 2026 70.00 Call (ASTS261016C00070000)
option OPRA