Dark

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

EOD

Aug 10, 2026

8.05-10.556%(-0.95)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.0000	10.0000	7.6500	8.0500	-10.556%	126	3,933	0.000%
2026-08-07	8.2000	9.9000	8.2000	9.0000	+9.756%	541	3,896	-10.556%
2026-08-06	8.0000	11.6500	7.9000	8.2000	-5.963%	297	3,600	-1.829%
2026-08-05	9.2800	9.6500	8.6000	8.7200	-13.492%	73	3,538	-7.683%
2026-08-04	9.6200	10.5900	8.5000	10.0800	+37.143%	1,113	3,527	-20.139%
2026-08-03	4.7000	7.6500	4.6500	7.3500	+31.720%	91	4,238	+9.524%
2026-07-31	5.8000	5.8000	4.6500	5.5800	+6.286%	135	4,228	+44.265%
2026-07-30	4.4400	5.3000	4.4400	5.2500	+31.250%	177	4,235	+53.333%
2026-07-29	4.9500	5.4000	4.0000	4.0000	-24.812%	54	4,221	+101.250%
2026-07-28	4.6000	5.3200	4.0000	5.3200	+1.333%	170	4,224	+51.316%
2026-07-27	5.1000	5.3200	4.9800	5.2500	+10.526%	21	4,070	+53.333%
2026-07-24	5.4300	5.4300	4.7500	4.7500	-22.512%	70	4,074	+69.474%
2026-07-23	6.6900	7.3300	5.7000	6.1300	-16.027%	132	4,029	+31.321%
2026-07-22	7.9900	8.0000	7.3000	7.3000	-6.410%	38	4,004	+10.274%
2026-07-21	7.0200	8.4800	7.0200	7.8000	+40.541%	263	4,021	+3.205%
2026-07-20	6.1500	6.2200	5.4900	5.5500	-15.653%	38	3,928	+45.045%
2026-07-17	5.2000	7.5000	5.2000	6.5800	+26.538%	1,718	3,929	+22.340%
2026-07-16	7.0000	7.0000	4.6800	5.2000	-44.086%	2,075	3,235	+54.808%
2026-07-15	9.7500	10.0000	8.5700	9.3000	-14.522%	17	1,459	-13.441%
2026-07-14	11.1300	12.4000	10.8800	10.8800	+6.667%	44	1,457	-26.011%
2026-07-13	12.8500	12.8500	9.7000	10.2000	-23.653%	128	1,450	-21.078%
2026-07-10	12.9000	13.5200	12.8000	13.3600	-8.556%	797	1,444	-39.746%
2026-07-09	14.1000	14.8500	13.2500	14.6100	-4.510%	266	759	-44.901%
2026-07-08	14.4500	16.2000	14.2200	15.3000	-4.375%	207	911	-47.386%
2026-07-07	17.0000	17.0000	15.3400	16.0000	-15.119%	76	781	-49.688%
2026-07-06	21.0000	21.6200	18.6000	18.8500	-14.706%	69	775	-57.294%
2026-07-02	23.9600	25.0000	21.1000	22.1000	-1.778%	82	794	-63.575%
2026-07-01	23.4500	26.3600	22.5000	22.5000	-7.975%	29	794	-64.222%
2026-06-30	19.9600	25.0000	19.9600	24.4500	+5.252%	57	808	-67.076%
2026-06-29	17.0500	23.2300	16.5100	23.2300	+72.074%	195	806	-65.347%
2026-06-26	11.6400	14.4200	11.6400	13.5000	+27.358%	164	878	-40.370%
2026-06-25	12.2500	12.2500	10.0000	10.6000	-12.757%	161	861	-24.057%
2026-06-24	12.5800	13.3000	11.7500	12.1500	-20.328%	88	811	-33.745%
2026-06-23	14.4000	17.5000	14.4000	15.2500	-1.294%	36	741	-47.213%
2026-06-22	19.0600	19.0600	15.1300	15.4500	-21.930%	188	728	-47.896%
2026-06-18	21.3500	21.3500	18.1000	19.7900	-20.426%	90	547	-59.323%
2026-06-17	24.8500	25.6000	22.8200	24.8700	+14.345%	14	547	-67.632%
2026-06-16	23.6700	23.6700	21.7500	21.7500	-18.539%	11	548	-62.989%
2026-06-15	25.6200	27.0000	23.3700	26.7000	+11.950%	10	541	-69.850%
2026-06-12	25.9500	26.9200	23.2000	23.8500	-11.993%	117	545	-66.247%
2026-06-10	26.8000	29.7000	26.8000	27.1000	-0.733%	40	509	-70.295%
2026-06-09	32.5500	32.5500	27.3000	27.3000	-11.935%	7	530	-70.513%
2026-06-08	31.0000	31.0000	31.0000	31.0000	-8.824%	1	525	-74.032%
2026-06-05	34.7900	34.7900	34.0000	34.0000	-18.719%	4	524	-76.324%
2026-06-03	41.8300	41.8300	41.8300	41.8300	-17.446%	1	522	-80.755%
2026-06-02	48.2000	50.6700	48.1000	50.6700	+25.421%	13	522	-84.113%
2026-06-01	43.6600	43.6600	39.0500	40.4000	-10.322%	14	521	-80.074%
2026-05-29	46.3300	46.3300	41.4500	45.0500	-28.685%	39	519	-82.131%
2026-05-28	61.3200	63.1700	61.3200	63.1700	+4.742%	2	516	-87.257%
2026-05-27	53.0000	60.3100	53.0000	60.3100	+11.068%	6	517	-86.652%
2026-05-26	55.2500	58.0000	53.8000	54.3000	+36.948%	51	520	-85.175%
2026-05-22	36.0400	41.2000	36.0400	39.6500	+26.234%	78	626	-79.697%
2026-05-21	31.0000	33.3400	29.8200	31.4100	+2.714%	32	627	-74.371%
2026-05-20	28.2000	30.6800	28.0300	30.5800	+6.439%	173	627	-73.676%
2026-05-19	24.0000	30.0000	22.1400	28.7300	+5.820%	98	635	-71.981%
2026-05-18	28.5000	28.5000	24.2500	27.1500	+29.286%	70	635	-70.350%
2026-05-15	21.7700	22.2500	21.0000	21.0000	-12.171%	20	635	-61.667%
2026-05-14	20.4000	24.5200	19.3000	23.9100	+27.181%	116	627	-66.332%
2026-05-13	17.9400	20.0000	17.7000	18.8000	+7.429%	8	329	-57.181%
2026-05-12	18.9000	22.8000	16.0000	17.5000	-30.966%	218	329	-54.000%
2026-05-11	21.0500	26.8000	21.0500	25.3500	+33.071%	119	329	-68.245%
2026-05-08	14.6000	19.5900	14.6000	19.0500	+41.111%	14	315	-57.743%
2026-05-07	17.0500	17.0500	13.5000	13.5000	-15.888%	28	317	-40.370%
2026-05-06	15.0000	16.3000	15.0000	16.0500	+28.503%	9	321	-49.844%
2026-05-05	13.9500	13.9500	12.1000	12.4900	-13.504%	32	322	-35.548%
2026-05-04	14.8500	15.2500	14.4400	14.4400	-11.138%	16	313	-44.252%
2026-05-01	16.3500	16.3500	16.2500	16.2500	-9.370%	2	312	-50.462%
2026-04-30	16.2400	17.9300	16.0500	17.9300	+15.305%	50	312	-55.103%
2026-04-29	16.6000	16.6000	14.5000	15.5500	-7.275%	47	290	-48.232%
2026-04-28	19.8500	19.8500	16.7700	16.7700	-11.737%	35	305	-51.998%
2026-04-27	19.1900	19.1900	18.0000	19.0000	-3.308%	26	272	-57.632%
2026-04-24	19.7500	20.8000	19.3500	19.6500	-5.072%	10	269	-59.033%
2026-04-23	23.0000	23.1000	20.7000	20.7000	-16.397%	36	265	-61.111%
2026-04-22	27.0800	27.0800	24.0000	24.7600	+8.931%	9	238	-67.488%
2026-04-21	24.6700	25.9500	22.6500	22.7300	-1.174%	44	240	-64.584%
2026-04-20	20.0000	23.3000	20.0000	23.0000	-11.538%	101	240	-65.000%
2026-04-17	26.2000	26.3200	26.0000	26.0000	-11.565%	7	183	-69.038%
2026-04-16	29.4000	29.4000	29.4000	29.4000	+15.294%	1	188	-72.619%
2026-04-15	27.0000	27.0000	25.5000	25.5000	-12.008%	2	188	-68.431%
2026-04-14	31.1500	31.1500	28.5000	28.9800	-17.082%	4	187	-72.222%
2026-04-13	34.9500	34.9500	34.9500	34.9500	+1.012%	1	185	-76.967%
2026-04-10	34.6000	34.6000	34.6000	34.6000	+5.488%	1	184	-76.734%
2026-04-09	32.8000	32.8000	32.8000	32.8000	-5.584%	6	183	-75.457%
2026-04-06	35.1000	35.1000	34.7400	34.7400	+8.563%	3	183	-76.828%
2026-04-02	30.1000	32.0000	30.1000	32.0000	+17.907%	2	184	-74.844%
2026-04-01	27.1400	27.1400	27.1400	27.1400	+11.779%	1	184	-70.339%
2026-03-31	23.7700	24.2800	23.0200	24.2800	+25.155%	5	184	-66.845%
2026-03-30	22.4000	22.4000	19.0500	19.4000	-17.094%	93	186	-58.505%
2026-03-27	25.5300	25.5300	23.4000	23.4000	-32.468%	33	164	-65.598%
2026-03-25	30.0000	34.6500	30.0000	34.6500	+24.820%	144	134	-76.768%
2026-03-24	27.6600	27.7600	27.6600	27.7600	-14.242%	90	198	-71.001%
2026-03-19	32.3700	32.3700	32.3700	32.3700	-7.514%	20	110	-75.131%
2026-03-17	35.0000	35.0000	35.0000	35.0000	+15.245%	1	90	-77.000%
2026-03-12	30.4900	30.4900	30.3700	30.3700	-2.660%	2	90	-73.494%
2026-03-11	31.1000	31.2000	31.1000	31.2000	-0.952%	2	89	-74.199%
2026-03-09	31.5000	31.5000	31.5000	31.5000	-16.777%	3	89	-74.444%
2026-03-05	38.5300	38.5300	37.8500	37.8500	+7.773%	2	92	-78.732%
2026-03-03	35.1200	35.1200	35.1200	35.1200	+46.333%	1	91	-77.079%
2026-02-27	25.8000	25.8000	24.0000	24.0000	-15.374%	15	91	-66.458%
2026-02-24	28.4800	28.4800	28.3600	28.3600	+7.019%	3	76	-71.615%
2026-02-20	26.4000	26.5000	26.4000	26.5000	-9.803%	37	75	-69.623%
2026-02-19	29.3800	29.3800	29.3800	29.3800	-2.067%	1	42	-72.600%
2026-02-12	30.0000	30.0000	30.0000	30.0000	-23.116%	2	41	-73.167%
2026-02-05	41.1500	41.1500	39.0200	39.0200	-6.247%	14	39	-79.370%
2026-02-04	42.0500	42.0500	41.6200	41.6200	-17.844%	10	27	-80.658%
2026-02-03	49.3800	50.6600	49.3800	50.6600	+9.181%	8	19	-84.110%
2026-02-02	46.9100	46.9100	46.4000	46.4000	+3.111%	10	18	-82.651%
2026-01-21	45.0000	45.0000	45.0000	45.0000	+28.977%	1	8	-82.111%
2026-01-05	32.4100	35.9300	32.4100	34.8900	0.000%	7	7	-76.927%

.dark-mode .GNB425{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GNB425{ 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