Dark

ASTS20261016C80
ASTS Oct 16 2026 80.00 Call (ASTS261016C00080000)
option OPRA

EOD

Oct 1, 2026

0.1700-32.000%(-0.0800)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2500	0.2600	0.1700	0.1700	-32.000%	300	8,653	0.000%
2026-09-30	0.3400	0.5500	0.2400	0.2500	-26.471%	828	8,581	-32.000%
2026-09-29	0.8300	0.9500	0.3100	0.3400	-27.660%	2,239	8,555	-50.000%
2026-09-28	0.5000	0.5700	0.4200	0.4700	-20.339%	187	7,468	-63.830%
2026-09-25	0.7000	0.7400	0.5300	0.5900	-7.813%	919	7,482	-71.186%
2026-09-24	0.5000	0.9300	0.4000	0.6400	+16.364%	1,943	7,851	-73.438%
2026-09-23	1.1200	1.1200	0.5500	0.5500	-48.598%	1,289	7,354	-69.091%
2026-09-22	0.7000	1.4000	0.6900	1.0700	+33.750%	3,303	7,357	-84.112%
2026-09-21	0.6700	0.8800	0.6300	0.8000	+37.931%	1,309	5,768	-78.750%
2026-09-18	1.0000	1.0000	0.5500	0.5800	-44.231%	1,293	5,602	-70.690%
2026-09-17	1.0100	1.2500	0.7900	1.0400	+33.333%	1,545	5,643	-83.654%
2026-09-16	0.7000	0.9000	0.6100	0.7800	+6.849%	437	5,403	-78.205%
2026-09-15	1.0700	1.0700	0.6500	0.7300	-20.652%	670	5,526	-76.712%
2026-09-14	0.9300	1.0300	0.7500	0.9200	-8.911%	391	5,528	-81.522%
2026-09-11	1.2900	1.4200	1.0000	1.0100	-16.529%	343	5,412	-83.168%
2026-09-10	1.6500	2.2000	1.2100	1.2100	-32.778%	305	5,275	-85.950%
2026-09-09	2.7700	2.8500	1.7500	1.8000	-33.579%	647	5,170	-90.556%
2026-09-08	1.9100	3.0500	1.9100	2.7100	+48.087%	806	4,905	-93.727%
2026-09-04	2.2500	2.6500	1.7300	1.8300	-3.175%	1,168	4,860	-90.710%
2026-09-03	2.1500	2.3400	1.7100	1.8900	-14.091%	349	4,860	-91.005%
2026-09-02	1.2500	2.3000	1.2000	2.2000	+124.490%	911	4,719	-92.273%
2026-09-01	1.1000	1.2100	0.9500	0.9800	-28.986%	376	4,586	-82.653%
2026-08-31	1.3500	1.4000	1.1400	1.3800	-4.828%	769	4,750	-87.681%
2026-08-28	2.0200	2.1300	1.3900	1.4500	-32.243%	860	4,709	-88.276%
2026-08-27	2.2700	2.4000	2.1000	2.1400	-0.926%	420	4,953	-92.056%
2026-08-26	2.5000	2.7000	2.1200	2.1600	-22.581%	300	4,767	-92.130%
2026-08-25	3.2700	3.2700	2.6000	2.7900	-7.000%	412	4,732	-93.907%
2026-08-24	4.0500	4.0500	3.0000	3.0000	-41.748%	205	4,506	-94.333%
2026-08-21	5.0000	5.2700	4.0000	5.1500	+30.380%	236	4,394	-96.699%
2026-08-20	4.2500	4.2500	3.2000	3.9500	-12.222%	148	4,230	-95.696%
2026-08-19	4.2300	4.7500	3.7000	4.5000	-5.063%	113	4,264	-96.222%
2026-08-18	5.1500	5.3800	4.4500	4.7400	-28.399%	197	4,239	-96.414%
2026-08-17	7.0000	8.1500	6.5000	6.6200	+1.846%	481	4,139	-97.432%
2026-08-14	7.5000	7.6000	5.9000	6.5000	-12.162%	546	4,117	-97.385%
2026-08-13	8.5000	9.5000	7.4000	7.4000	-18.681%	208	3,926	-97.703%
2026-08-12	9.6000	10.1000	8.6200	9.1000	+7.438%	212	3,926	-98.132%
2026-08-11	8.2000	8.4700	7.0000	8.4700	+5.217%	54	3,931	-97.993%
2026-08-10	10.0000	10.0000	7.6500	8.0500	-10.556%	126	3,933	-97.888%
2026-08-07	8.2000	9.9000	8.2000	9.0000	+9.756%	541	3,896	-98.111%
2026-08-06	8.0000	11.6500	7.9000	8.2000	-5.963%	297	3,600	-97.927%
2026-08-05	9.2800	9.6500	8.6000	8.7200	-13.492%	73	3,538	-98.050%
2026-08-04	9.6200	10.5900	8.5000	10.0800	+37.143%	1,113	3,527	-98.313%
2026-08-03	4.7000	7.6500	4.6500	7.3500	+31.720%	91	4,238	-97.687%
2026-07-31	5.8000	5.8000	4.6500	5.5800	+6.286%	135	4,228	-96.953%
2026-07-30	4.4400	5.3000	4.4400	5.2500	+31.250%	177	4,235	-96.762%
2026-07-29	4.9500	5.4000	4.0000	4.0000	-24.812%	54	4,221	-95.750%
2026-07-28	4.6000	5.3200	4.0000	5.3200	+1.333%	170	4,224	-96.805%
2026-07-27	5.1000	5.3200	4.9800	5.2500	+10.526%	21	4,070	-96.762%
2026-07-24	5.4300	5.4300	4.7500	4.7500	-22.512%	70	4,074	-96.421%
2026-07-23	6.6900	7.3300	5.7000	6.1300	-16.027%	132	4,029	-97.227%
2026-07-22	7.9900	8.0000	7.3000	7.3000	-6.410%	38	4,004	-97.671%
2026-07-21	7.0200	8.4800	7.0200	7.8000	+40.541%	263	4,021	-97.821%
2026-07-20	6.1500	6.2200	5.4900	5.5500	-15.653%	38	3,928	-96.937%
2026-07-17	5.2000	7.5000	5.2000	6.5800	+26.538%	1,718	3,929	-97.416%
2026-07-16	7.0000	7.0000	4.6800	5.2000	-44.086%	2,075	3,235	-96.731%
2026-07-15	9.7500	10.0000	8.5700	9.3000	-14.522%	17	1,459	-98.172%
2026-07-14	11.1300	12.4000	10.8800	10.8800	+6.667%	44	1,457	-98.438%
2026-07-13	12.8500	12.8500	9.7000	10.2000	-23.653%	128	1,450	-98.333%
2026-07-10	12.9000	13.5200	12.8000	13.3600	-8.556%	797	1,444	-98.728%
2026-07-09	14.1000	14.8500	13.2500	14.6100	-4.510%	266	759	-98.836%
2026-07-08	14.4500	16.2000	14.2200	15.3000	-4.375%	207	911	-98.889%
2026-07-07	17.0000	17.0000	15.3400	16.0000	-15.119%	76	781	-98.938%
2026-07-06	21.0000	21.6200	18.6000	18.8500	-14.706%	69	775	-99.098%
2026-07-02	23.9600	25.0000	21.1000	22.1000	-1.778%	82	794	-99.231%
2026-07-01	23.4500	26.3600	22.5000	22.5000	-7.975%	29	794	-99.244%
2026-06-30	19.9600	25.0000	19.9600	24.4500	+5.252%	57	808	-99.305%
2026-06-29	17.0500	23.2300	16.5100	23.2300	+72.074%	195	806	-99.268%
2026-06-26	11.6400	14.4200	11.6400	13.5000	+27.358%	164	878	-98.741%
2026-06-25	12.2500	12.2500	10.0000	10.6000	-12.757%	161	861	-98.396%
2026-06-24	12.5800	13.3000	11.7500	12.1500	-20.328%	88	811	-98.601%
2026-06-23	14.4000	17.5000	14.4000	15.2500	-1.294%	36	741	-98.885%
2026-06-22	19.0600	19.0600	15.1300	15.4500	-21.930%	188	728	-98.900%
2026-06-18	21.3500	21.3500	18.1000	19.7900	-20.426%	90	547	-99.141%
2026-06-17	24.8500	25.6000	22.8200	24.8700	+14.345%	14	547	-99.316%
2026-06-16	23.6700	23.6700	21.7500	21.7500	-18.539%	11	548	-99.218%
2026-06-15	25.6200	27.0000	23.3700	26.7000	+11.950%	10	541	-99.363%
2026-06-12	25.9500	26.9200	23.2000	23.8500	-11.993%	117	545	-99.287%
2026-06-10	26.8000	29.7000	26.8000	27.1000	-0.733%	40	509	-99.373%
2026-06-09	32.5500	32.5500	27.3000	27.3000	-11.935%	7	530	-99.377%
2026-06-08	31.0000	31.0000	31.0000	31.0000	-8.824%	1	525	-99.452%
2026-06-05	34.7900	34.7900	34.0000	34.0000	-18.719%	4	524	-99.500%
2026-06-03	41.8300	41.8300	41.8300	41.8300	-17.446%	1	522	-99.594%
2026-06-02	48.2000	50.6700	48.1000	50.6700	+25.421%	13	522	-99.664%
2026-06-01	43.6600	43.6600	39.0500	40.4000	-10.322%	14	521	-99.579%
2026-05-29	46.3300	46.3300	41.4500	45.0500	-28.685%	39	519	-99.623%
2026-05-28	61.3200	63.1700	61.3200	63.1700	+4.742%	2	516	-99.731%
2026-05-27	53.0000	60.3100	53.0000	60.3100	+11.068%	6	517	-99.718%
2026-05-26	55.2500	58.0000	53.8000	54.3000	+36.948%	51	520	-99.687%
2026-05-22	36.0400	41.2000	36.0400	39.6500	+26.234%	78	626	-99.571%
2026-05-21	31.0000	33.3400	29.8200	31.4100	+2.714%	32	627	-99.459%
2026-05-20	28.2000	30.6800	28.0300	30.5800	+6.439%	173	627	-99.444%
2026-05-19	24.0000	30.0000	22.1400	28.7300	+5.820%	98	635	-99.408%
2026-05-18	28.5000	28.5000	24.2500	27.1500	+29.286%	70	635	-99.374%
2026-05-15	21.7700	22.2500	21.0000	21.0000	-12.171%	20	635	-99.190%
2026-05-14	20.4000	24.5200	19.3000	23.9100	+27.181%	116	627	-99.289%
2026-05-13	17.9400	20.0000	17.7000	18.8000	+7.429%	8	329	-99.096%
2026-05-12	18.9000	22.8000	16.0000	17.5000	-30.966%	218	329	-99.029%
2026-05-11	21.0500	26.8000	21.0500	25.3500	+33.071%	119	329	-99.329%
2026-05-08	14.6000	19.5900	14.6000	19.0500	+41.111%	14	315	-99.108%
2026-05-07	17.0500	17.0500	13.5000	13.5000	-15.888%	28	317	-98.741%
2026-05-06	15.0000	16.3000	15.0000	16.0500	+28.503%	9	321	-98.941%
2026-05-05	13.9500	13.9500	12.1000	12.4900	-13.504%	32	322	-98.639%
2026-05-04	14.8500	15.2500	14.4400	14.4400	-11.138%	16	313	-98.823%
2026-05-01	16.3500	16.3500	16.2500	16.2500	-9.370%	2	312	-98.954%
2026-04-30	16.2400	17.9300	16.0500	17.9300	+15.305%	50	312	-99.052%
2026-04-29	16.6000	16.6000	14.5000	15.5500	-7.275%	47	290	-98.907%
2026-04-28	19.8500	19.8500	16.7700	16.7700	-11.737%	35	305	-98.986%
2026-04-27	19.1900	19.1900	18.0000	19.0000	-3.308%	26	272	-99.105%
2026-04-24	19.7500	20.8000	19.3500	19.6500	-5.072%	10	269	-99.135%
2026-04-23	23.0000	23.1000	20.7000	20.7000	-16.397%	36	265	-99.179%
2026-04-22	27.0800	27.0800	24.0000	24.7600	+8.931%	9	238	-99.313%
2026-04-21	24.6700	25.9500	22.6500	22.7300	-1.174%	44	240	-99.252%
2026-04-20	20.0000	23.3000	20.0000	23.0000	-11.538%	101	240	-99.261%
2026-04-17	26.2000	26.3200	26.0000	26.0000	-11.565%	7	183	-99.346%
2026-04-16	29.4000	29.4000	29.4000	29.4000	+15.294%	1	188	-99.422%
2026-04-15	27.0000	27.0000	25.5000	25.5000	-12.008%	2	188	-99.333%
2026-04-14	31.1500	31.1500	28.5000	28.9800	-17.082%	4	187	-99.413%
2026-04-13	34.9500	34.9500	34.9500	34.9500	+1.012%	1	185	-99.514%
2026-04-10	34.6000	34.6000	34.6000	34.6000	+5.488%	1	184	-99.509%
2026-04-09	32.8000	32.8000	32.8000	32.8000	-5.584%	6	183	-99.482%
2026-04-06	35.1000	35.1000	34.7400	34.7400	+8.563%	3	183	-99.511%
2026-04-02	30.1000	32.0000	30.1000	32.0000	+17.907%	2	184	-99.469%
2026-04-01	27.1400	27.1400	27.1400	27.1400	+11.779%	1	184	-99.374%
2026-03-31	23.7700	24.2800	23.0200	24.2800	+25.155%	5	184	-99.300%
2026-03-30	22.4000	22.4000	19.0500	19.4000	-17.094%	93	186	-99.124%
2026-03-27	25.5300	25.5300	23.4000	23.4000	-32.468%	33	164	-99.274%
2026-03-25	30.0000	34.6500	30.0000	34.6500	+24.820%	144	134	-99.509%
2026-03-24	27.6600	27.7600	27.6600	27.7600	-14.242%	90	198	-99.388%
2026-03-19	32.3700	32.3700	32.3700	32.3700	-7.514%	20	110	-99.475%
2026-03-17	35.0000	35.0000	35.0000	35.0000	+15.245%	1	90	-99.514%
2026-03-12	30.4900	30.4900	30.3700	30.3700	-2.660%	2	90	-99.440%
2026-03-11	31.1000	31.2000	31.1000	31.2000	-0.952%	2	89	-99.455%
2026-03-09	31.5000	31.5000	31.5000	31.5000	-16.777%	3	89	-99.460%
2026-03-05	38.5300	38.5300	37.8500	37.8500	+7.773%	2	92	-99.551%
2026-03-03	35.1200	35.1200	35.1200	35.1200	+46.333%	1	91	-99.516%
2026-02-27	25.8000	25.8000	24.0000	24.0000	-15.374%	15	91	-99.292%
2026-02-24	28.4800	28.4800	28.3600	28.3600	+7.019%	3	76	-99.401%
2026-02-20	26.4000	26.5000	26.4000	26.5000	-9.803%	37	75	-99.358%
2026-02-19	29.3800	29.3800	29.3800	29.3800	-2.067%	1	42	-99.421%
2026-02-12	30.0000	30.0000	30.0000	30.0000	-23.116%	2	41	-99.433%
2026-02-05	41.1500	41.1500	39.0200	39.0200	-6.247%	14	39	-99.564%
2026-02-04	42.0500	42.0500	41.6200	41.6200	-17.844%	10	27	-99.592%
2026-02-03	49.3800	50.6600	49.3800	50.6600	+9.181%	8	19	-99.664%
2026-02-02	46.9100	46.9100	46.4000	46.4000	+3.111%	10	18	-99.634%
2026-01-21	45.0000	45.0000	45.0000	45.0000	+28.977%	1	8	-99.622%
2026-01-05	32.4100	35.9300	32.4100	34.8900	0.000%	7	7	-99.513%

.dark-mode .z18r04{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z18r04{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C80ASTS Oct 16 2026 80.00 Call (ASTS261016C00080000)option OPRA

ASTS20261016C80
ASTS Oct 16 2026 80.00 Call (ASTS261016C00080000)
option OPRA