Dark

ASTS20261016C85
ASTS Oct 16 2026 85.00 Call (ASTS261016C00085000)
option OPRA

EOD

Oct 1, 2026

0.1300-23.529%(-0.0400)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1600	0.1600	0.1100	0.1300	-23.529%	127	2,652	0.000%
2026-09-30	0.1900	0.3200	0.1700	0.1700	-22.727%	62	2,664	-23.529%
2026-09-29	0.5000	0.5600	0.1700	0.2200	-31.250%	758	2,652	-40.909%
2026-09-28	0.3000	0.3300	0.2500	0.3200	-11.111%	136	2,747	-59.375%
2026-09-25	0.4000	0.4300	0.3300	0.3600	-14.286%	109	2,745	-63.889%
2026-09-24	0.3400	0.5600	0.2700	0.4200	+13.514%	107	2,679	-69.048%
2026-09-23	0.6100	0.6300	0.3500	0.3700	-48.611%	133	2,651	-64.865%
2026-09-22	0.5000	0.8900	0.4400	0.7200	+38.462%	367	2,644	-81.944%
2026-09-21	0.4200	0.5800	0.4200	0.5200	+36.842%	291	2,500	-75.000%
2026-09-18	0.5500	0.5500	0.3700	0.3800	-45.714%	443	2,533	-65.789%
2026-09-17	0.6300	0.8400	0.6300	0.7000	+42.857%	131	2,536	-81.429%
2026-09-16	0.5300	0.5400	0.4500	0.4900	-5.769%	83	2,497	-73.469%
2026-09-15	0.6400	0.6700	0.4700	0.5200	-17.460%	127	2,463	-75.000%
2026-09-14	0.6000	0.7200	0.5500	0.6300	-12.500%	598	2,423	-79.365%
2026-09-11	0.9300	0.9300	0.6800	0.7200	-21.739%	223	2,179	-81.944%
2026-09-10	1.5300	1.5300	0.9200	0.9200	-25.806%	140	2,200	-85.870%
2026-09-09	2.0600	2.0600	1.2400	1.2400	-37.056%	193	2,170	-89.516%
2026-09-08	1.3000	2.2600	1.3000	1.9700	+45.926%	374	2,077	-93.401%
2026-09-04	1.6100	1.9800	1.2400	1.3500	0.000%	304	1,773	-90.370%
2026-09-03	1.6600	1.7800	1.2300	1.3500	-17.683%	96	1,773	-90.370%
2026-09-02	0.7700	1.7000	0.7700	1.6400	+152.308%	836	1,791	-92.073%
2026-09-01	0.8000	0.8000	0.6500	0.6500	-35.644%	183	1,562	-80.000%
2026-08-31	1.1200	1.1200	0.8500	1.0100	-8.182%	467	1,535	-87.129%
2026-08-28	1.6200	1.6200	1.0500	1.1000	-32.515%	666	1,590	-88.182%
2026-08-27	1.7200	1.8100	1.6000	1.6300	-1.807%	78	1,132	-92.025%
2026-08-26	2.0500	2.0500	1.6400	1.6600	-22.791%	101	1,115	-92.169%
2026-08-25	2.3500	2.5000	2.0500	2.1500	-7.725%	74	1,088	-93.953%
2026-08-24	3.2400	3.2400	2.2400	2.3300	-37.027%	100	1,067	-94.421%
2026-08-21	3.7500	4.2000	3.1400	3.7000	+38.577%	97	1,039	-96.486%
2026-08-20	3.1000	3.1000	2.4700	2.6700	-25.833%	134	969	-95.131%
2026-08-19	3.3000	3.6500	2.9000	3.6000	-2.703%	108	965	-96.389%
2026-08-18	3.8500	4.0300	3.6000	3.7000	-28.846%	72	946	-96.486%
2026-08-17	6.0000	6.5500	5.2000	5.2000	-0.952%	81	910	-97.500%
2026-08-14	5.9800	6.2000	4.7000	5.2500	-13.934%	365	912	-97.524%
2026-08-13	7.3400	7.4500	6.0000	6.1000	-19.205%	120	616	-97.869%
2026-08-12	7.3500	8.5000	7.1000	7.5500	+7.857%	224	616	-98.278%
2026-08-11	6.0000	7.1100	6.0000	7.0000	+7.692%	60	586	-98.143%
2026-08-10	8.0000	8.0000	6.5000	6.5000	-16.129%	65	570	-98.000%
2026-08-07	7.4000	8.4000	7.4000	7.7500	+7.789%	46	564	-98.323%
2026-08-06	8.5000	9.5000	6.8500	7.1900	-4.388%	16	533	-98.192%
2026-08-05	7.3600	7.9500	7.1200	7.5200	-13.563%	14	527	-98.271%
2026-08-04	8.0000	8.9200	7.3800	8.7000	+40.323%	73	521	-98.506%
2026-08-03	4.3700	6.5000	4.3700	6.2000	+31.915%	26	512	-97.903%
2026-07-31	5.2500	5.3400	4.1500	4.7000	+5.618%	24	512	-97.234%
2026-07-30	4.2000	4.4500	3.7900	4.4500	+42.628%	39	497	-97.079%
2026-07-29	4.7000	4.7000	3.1200	3.1200	-20.408%	79	493	-95.833%
2026-07-28	3.9900	4.5300	3.4000	3.9200	-12.889%	9	486	-96.684%
2026-07-27	4.3000	4.5000	4.2800	4.5000	+9.489%	13	479	-97.111%
2026-07-24	4.7500	4.7500	4.0700	4.1100	-19.569%	35	480	-96.837%
2026-07-23	5.6500	5.6500	4.9000	5.1100	-14.833%	13	478	-97.456%
2026-07-22	5.9900	6.8500	5.9900	6.0000	-14.651%	44	474	-97.833%
2026-07-21	7.0000	7.0300	6.8400	7.0300	+46.458%	8	457	-98.151%
2026-07-20	5.5000	5.5000	4.6000	4.8000	-12.409%	44	455	-97.292%
2026-07-17	4.4000	6.4000	4.4000	5.4800	+23.982%	9	445	-97.628%
2026-07-16	5.5000	6.1200	4.1300	4.4200	-47.066%	195	438	-97.059%
2026-07-15	8.4500	8.5200	7.5000	8.3500	-9.436%	9	327	-98.443%
2026-07-14	10.1000	10.7500	9.2200	9.2200	+9.112%	17	323	-98.590%
2026-07-13	10.2000	10.4300	8.4500	8.4500	-28.146%	79	329	-98.462%
2026-07-10	12.0500	12.1000	11.5900	11.7600	-10.842%	49	314	-98.895%
2026-07-09	12.6000	13.1900	11.8500	13.1900	-1.933%	10	326	-99.014%
2026-07-08	14.6300	14.6300	13.0500	13.4500	-0.665%	4	326	-99.033%
2026-07-07	13.5000	14.7000	13.3500	13.5400	-20.587%	19	324	-99.040%
2026-07-06	20.5000	20.5000	17.0500	17.0500	-15.385%	110	330	-99.238%
2026-07-02	22.0000	22.5000	18.4000	20.1500	-3.819%	108	452	-99.355%
2026-07-01	21.1900	24.3500	20.1200	20.9500	-2.558%	45	452	-99.379%
2026-06-30	20.0000	23.0800	19.3500	21.5000	+2.138%	50	459	-99.395%
2026-06-29	15.6700	21.0500	14.9000	21.0500	+75.856%	67	461	-99.382%
2026-06-26	9.0000	13.0000	9.0000	11.9700	+26.935%	62	458	-98.914%
2026-06-25	11.3000	11.3000	9.0500	9.4300	-13.486%	76	454	-98.621%
2026-06-24	11.9000	11.9900	10.5000	10.9000	-21.976%	82	393	-98.807%
2026-06-23	14.3600	15.5000	13.9700	13.9700	-3.788%	25	320	-99.069%
2026-06-22	15.9300	15.9300	13.6200	14.5200	-19.018%	89	322	-99.105%
2026-06-18	20.0000	20.0000	16.5000	17.9300	-16.215%	47	272	-99.275%
2026-06-17	22.3800	23.1500	21.3000	21.4000	+3.133%	27	272	-99.393%
2026-06-16	22.7500	24.2000	20.0500	20.7500	-15.650%	21	274	-99.373%
2026-06-15	23.1500	24.6000	21.4500	24.6000	+17.703%	25	266	-99.472%
2026-06-12	24.0000	26.3200	20.7500	20.9000	-33.903%	46	267	-99.378%
2026-06-11	26.1200	31.9200	25.8300	31.6200	+17.634%	11	273	-99.589%
2026-06-10	28.9500	28.9500	25.0000	26.8800	+5.827%	17	273	-99.516%
2026-06-09	24.4000	25.7500	24.4000	25.4000	-13.605%	5	268	-99.488%
2026-06-05	32.7500	32.7500	29.4000	29.4000	-28.293%	16	267	-99.558%
2026-06-04	41.0000	41.0000	41.0000	41.0000	+0.861%	1	267	-99.683%
2026-06-03	40.6500	40.6500	40.6500	40.6500	-15.313%	1	267	-99.680%
2026-06-02	48.0000	48.0000	48.0000	48.0000	+30.435%	1	266	-99.729%
2026-06-01	42.0700	42.6000	35.7100	36.8000	-19.651%	13	266	-99.647%
2026-05-29	43.4000	45.8000	38.7500	45.8000	-15.886%	9	266	-99.716%
2026-05-28	55.0000	55.0000	51.5000	54.4500	-6.411%	106	271	-99.761%
2026-05-27	49.0500	58.1800	49.0500	58.1800	+10.819%	28	325	-99.777%
2026-05-26	44.0000	54.6700	44.0000	52.5000	+41.129%	54	326	-99.752%
2026-05-22	33.7400	39.1000	33.7400	37.2000	+20.779%	139	364	-99.651%
2026-05-21	26.4500	30.8600	25.8000	30.8000	+10.791%	9	365	-99.578%
2026-05-20	25.8500	28.5400	25.8500	27.8000	+6.882%	47	365	-99.532%
2026-05-19	23.0000	27.7300	20.8600	26.0100	+10.446%	47	320	-99.500%
2026-05-18	27.6500	27.6500	23.0500	23.5500	-1.299%	96	320	-99.448%
2026-05-15	19.0000	24.0000	19.0000	23.8600	+3.739%	65	320	-99.455%
2026-05-14	19.5000	23.0000	19.1000	23.0000	+27.565%	31	269	-99.435%
2026-05-13	18.2000	18.2000	17.7500	18.0300	+20.200%	6	244	-99.279%
2026-05-12	19.5000	20.3800	15.0000	15.0000	-40.000%	16	244	-99.133%
2026-05-11	19.9300	25.0000	19.9300	25.0000	+40.056%	51	244	-99.480%
2026-05-08	13.9200	17.8500	13.9200	17.8500	+39.453%	7	240	-99.272%
2026-05-07	13.6000	13.6000	12.8000	12.8000	-14.667%	9	240	-98.984%
2026-05-06	14.0100	15.0000	12.5000	15.0000	+36.364%	11	239	-99.133%
2026-05-05	12.0100	12.0400	11.0000	11.0000	-15.385%	18	248	-98.818%
2026-05-04	13.8700	13.8700	13.0000	13.0000	-12.927%	6	250	-99.000%
2026-05-01	15.1200	15.1200	14.9300	14.9300	-3.677%	2	248	-99.129%
2026-04-30	15.1100	15.9000	15.1100	15.5000	+9.155%	5	248	-99.161%
2026-04-29	14.1800	14.4200	13.1500	14.2000	-5.836%	22	244	-99.085%
2026-04-28	16.5000	16.5000	15.0800	15.0800	-16.222%	15	234	-99.138%
2026-04-27	17.1100	18.3000	17.1100	18.0000	+0.111%	16	228	-99.278%
2026-04-24	18.2000	18.6000	17.9800	17.9800	-6.061%	4	216	-99.277%
2026-04-23	21.1500	21.1500	18.7000	19.1400	-16.236%	29	213	-99.321%
2026-04-22	24.5000	24.9400	22.7000	22.8500	+10.120%	9	212	-99.431%
2026-04-21	21.1500	21.1500	20.5000	20.7500	+1.220%	6	212	-99.373%
2026-04-20	18.0000	20.5000	18.0000	20.5000	-15.464%	26	212	-99.366%
2026-04-17	27.0700	27.0700	24.2000	24.2500	-9.818%	18	207	-99.464%
2026-04-16	25.1500	26.9000	25.1500	26.8900	+6.706%	21	196	-99.517%
2026-04-15	24.9200	25.9000	23.6600	25.2000	-5.900%	34	186	-99.484%
2026-04-14	27.8300	29.0000	26.7800	26.7800	-18.104%	39	186	-99.515%
2026-04-13	33.9400	33.9400	32.7000	32.7000	+12.759%	2	163	-99.602%
2026-04-09	30.6000	30.6000	29.0000	29.0000	-5.322%	8	163	-99.552%
2026-04-06	30.6300	30.6300	30.6300	30.6300	+4.718%	1	170	-99.576%
2026-04-02	29.2500	29.2500	29.2500	29.2500	+13.153%	1	169	-99.556%
2026-04-01	25.8500	25.8500	25.8500	25.8500	+26.098%	7	169	-99.497%
2026-03-31	20.5000	20.5000	20.5000	20.5000	+16.477%	10	169	-99.366%
2026-03-30	20.8000	20.8000	17.5000	17.6000	-21.604%	18	169	-99.261%
2026-03-27	24.5000	24.5000	22.4500	22.4500	-27.581%	7	167	-99.421%
2026-03-25	28.0000	31.0000	28.0000	31.0000	+12.933%	192	161	-99.581%
2026-03-24	25.0000	27.8500	25.0000	27.4500	-0.254%	27	113	-99.526%
2026-03-23	28.8000	28.8000	27.5200	27.5200	+1.926%	39	129	-99.528%
2026-03-20	27.8400	27.8400	27.0000	27.0000	-10.891%	7	91	-99.519%
2026-03-17	29.8300	30.3000	29.8300	30.3000	+12.098%	4	88	-99.571%
2026-03-16	27.0300	27.0300	27.0300	27.0300	-12.098%	2	89	-99.519%
2026-03-13	30.7500	30.7500	30.7500	30.7500	+10.532%	5	89	-99.577%
2026-03-12	25.7000	27.8200	25.7000	27.8200	-2.625%	4	89	-99.533%
2026-03-11	28.7500	28.7500	28.5700	28.5700	-8.664%	6	88	-99.545%
2026-03-10	29.9000	32.4500	29.9000	31.2800	+5.108%	22	87	-99.584%
2026-03-09	29.7600	29.7600	29.7600	29.7600	-3.377%	2	87	-99.563%
2026-03-06	31.9000	34.3500	30.7000	30.8000	-3.750%	11	83	-99.578%
2026-03-05	35.9600	35.9600	32.0000	32.0000	-20.694%	4	75	-99.594%
2026-03-04	40.3500	40.3500	40.3500	40.3500	+20.089%	5	73	-99.678%
2026-03-03	31.0000	33.6000	30.4600	33.6000	+25.749%	4	78	-99.613%
2026-03-02	24.5400	26.7200	24.5400	26.7200	+20.090%	6	79	-99.513%
2026-02-27	23.5300	23.5300	22.0000	22.2500	-21.378%	31	81	-99.416%
2026-02-26	28.3000	28.3000	28.3000	28.3000	+8.846%	1	75	-99.541%
2026-02-25	28.0000	28.0000	26.0000	26.0000	-2.549%	3	74	-99.500%
2026-02-24	27.0000	27.0000	26.6000	26.6800	-6.386%	4	74	-99.513%
2026-02-23	28.4500	28.5000	28.4400	28.5000	+12.205%	3	74	-99.544%
2026-02-20	27.9000	27.9000	24.0000	25.4000	-8.764%	4	72	-99.488%
2026-02-19	27.8400	27.8400	27.8400	27.8400	+0.505%	1	70	-99.533%
2026-02-18	27.7000	27.7000	27.7000	27.7000	+2.327%	1	69	-99.531%
2026-02-12	28.2800	28.9500	27.0700	27.0700	-37.770%	26	68	-99.520%
2026-02-02	43.5000	43.5000	43.5000	43.5000	+22.020%	1	44	-99.701%
2026-01-14	35.6500	35.6500	35.6500	35.6500	-2.329%	25	43	-99.635%
2026-01-13	37.7400	37.7400	36.5000	36.5000	0.000%	18	18	-99.644%

.dark-mode .Pdxg0T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pdxg0T{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C85ASTS Oct 16 2026 85.00 Call (ASTS261016C00085000)option OPRA

ASTS20261016C85
ASTS Oct 16 2026 85.00 Call (ASTS261016C00085000)
option OPRA