Dark

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

EOD

Aug 10, 2026

6.50-16.129%(-1.25)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.0000	8.0000	6.5000	6.5000	-16.129%	65	570	0.000%
2026-08-07	7.4000	8.4000	7.4000	7.7500	+7.789%	46	564	-16.129%
2026-08-06	8.5000	9.5000	6.8500	7.1900	-4.388%	16	533	-9.597%
2026-08-05	7.3600	7.9500	7.1200	7.5200	-13.563%	14	527	-13.564%
2026-08-04	8.0000	8.9200	7.3800	8.7000	+40.323%	73	521	-25.287%
2026-08-03	4.3700	6.5000	4.3700	6.2000	+31.915%	26	512	+4.839%
2026-07-31	5.2500	5.3400	4.1500	4.7000	+5.618%	24	512	+38.298%
2026-07-30	4.2000	4.4500	3.7900	4.4500	+42.628%	39	497	+46.067%
2026-07-29	4.7000	4.7000	3.1200	3.1200	-20.408%	79	493	+108.333%
2026-07-28	3.9900	4.5300	3.4000	3.9200	-12.889%	9	486	+65.816%
2026-07-27	4.3000	4.5000	4.2800	4.5000	+9.489%	13	479	+44.444%
2026-07-24	4.7500	4.7500	4.0700	4.1100	-19.569%	35	480	+58.151%
2026-07-23	5.6500	5.6500	4.9000	5.1100	-14.833%	13	478	+27.202%
2026-07-22	5.9900	6.8500	5.9900	6.0000	-14.651%	44	474	+8.333%
2026-07-21	7.0000	7.0300	6.8400	7.0300	+46.458%	8	457	-7.539%
2026-07-20	5.5000	5.5000	4.6000	4.8000	-12.409%	44	455	+35.417%
2026-07-17	4.4000	6.4000	4.4000	5.4800	+23.982%	9	445	+18.613%
2026-07-16	5.5000	6.1200	4.1300	4.4200	-47.066%	195	438	+47.059%
2026-07-15	8.4500	8.5200	7.5000	8.3500	-9.436%	9	327	-22.156%
2026-07-14	10.1000	10.7500	9.2200	9.2200	+9.112%	17	323	-29.501%
2026-07-13	10.2000	10.4300	8.4500	8.4500	-28.146%	79	329	-23.077%
2026-07-10	12.0500	12.1000	11.5900	11.7600	-10.842%	49	314	-44.728%
2026-07-09	12.6000	13.1900	11.8500	13.1900	-1.933%	10	326	-50.720%
2026-07-08	14.6300	14.6300	13.0500	13.4500	-0.665%	4	326	-51.673%
2026-07-07	13.5000	14.7000	13.3500	13.5400	-20.587%	19	324	-51.994%
2026-07-06	20.5000	20.5000	17.0500	17.0500	-15.385%	110	330	-61.877%
2026-07-02	22.0000	22.5000	18.4000	20.1500	-3.819%	108	452	-67.742%
2026-07-01	21.1900	24.3500	20.1200	20.9500	-2.558%	45	452	-68.974%
2026-06-30	20.0000	23.0800	19.3500	21.5000	+2.138%	50	459	-69.767%
2026-06-29	15.6700	21.0500	14.9000	21.0500	+75.856%	67	461	-69.121%
2026-06-26	9.0000	13.0000	9.0000	11.9700	+26.935%	62	458	-45.698%
2026-06-25	11.3000	11.3000	9.0500	9.4300	-13.486%	76	454	-31.071%
2026-06-24	11.9000	11.9900	10.5000	10.9000	-21.976%	82	393	-40.367%
2026-06-23	14.3600	15.5000	13.9700	13.9700	-3.788%	25	320	-53.472%
2026-06-22	15.9300	15.9300	13.6200	14.5200	-19.018%	89	322	-55.234%
2026-06-18	20.0000	20.0000	16.5000	17.9300	-16.215%	47	272	-63.748%
2026-06-17	22.3800	23.1500	21.3000	21.4000	+3.133%	27	272	-69.626%
2026-06-16	22.7500	24.2000	20.0500	20.7500	-15.650%	21	274	-68.675%
2026-06-15	23.1500	24.6000	21.4500	24.6000	+17.703%	25	266	-73.577%
2026-06-12	24.0000	26.3200	20.7500	20.9000	-33.903%	46	267	-68.900%
2026-06-11	26.1200	31.9200	25.8300	31.6200	+17.634%	11	273	-79.443%
2026-06-10	28.9500	28.9500	25.0000	26.8800	+5.827%	17	273	-75.818%
2026-06-09	24.4000	25.7500	24.4000	25.4000	-13.605%	5	268	-74.409%
2026-06-05	32.7500	32.7500	29.4000	29.4000	-28.293%	16	267	-77.891%
2026-06-04	41.0000	41.0000	41.0000	41.0000	+0.861%	1	267	-84.146%
2026-06-03	40.6500	40.6500	40.6500	40.6500	-15.313%	1	267	-84.010%
2026-06-02	48.0000	48.0000	48.0000	48.0000	+30.435%	1	266	-86.458%
2026-06-01	42.0700	42.6000	35.7100	36.8000	-19.651%	13	266	-82.337%
2026-05-29	43.4000	45.8000	38.7500	45.8000	-15.886%	9	266	-85.808%
2026-05-28	55.0000	55.0000	51.5000	54.4500	-6.411%	106	271	-88.062%
2026-05-27	49.0500	58.1800	49.0500	58.1800	+10.819%	28	325	-88.828%
2026-05-26	44.0000	54.6700	44.0000	52.5000	+41.129%	54	326	-87.619%
2026-05-22	33.7400	39.1000	33.7400	37.2000	+20.779%	139	364	-82.527%
2026-05-21	26.4500	30.8600	25.8000	30.8000	+10.791%	9	365	-78.896%
2026-05-20	25.8500	28.5400	25.8500	27.8000	+6.882%	47	365	-76.619%
2026-05-19	23.0000	27.7300	20.8600	26.0100	+10.446%	47	320	-75.010%
2026-05-18	27.6500	27.6500	23.0500	23.5500	-1.299%	96	320	-72.399%
2026-05-15	19.0000	24.0000	19.0000	23.8600	+3.739%	65	320	-72.758%
2026-05-14	19.5000	23.0000	19.1000	23.0000	+27.565%	31	269	-71.739%
2026-05-13	18.2000	18.2000	17.7500	18.0300	+20.200%	6	244	-63.949%
2026-05-12	19.5000	20.3800	15.0000	15.0000	-40.000%	16	244	-56.667%
2026-05-11	19.9300	25.0000	19.9300	25.0000	+40.056%	51	244	-74.000%
2026-05-08	13.9200	17.8500	13.9200	17.8500	+39.453%	7	240	-63.585%
2026-05-07	13.6000	13.6000	12.8000	12.8000	-14.667%	9	240	-49.219%
2026-05-06	14.0100	15.0000	12.5000	15.0000	+36.364%	11	239	-56.667%
2026-05-05	12.0100	12.0400	11.0000	11.0000	-15.385%	18	248	-40.909%
2026-05-04	13.8700	13.8700	13.0000	13.0000	-12.927%	6	250	-50.000%
2026-05-01	15.1200	15.1200	14.9300	14.9300	-3.677%	2	248	-56.463%
2026-04-30	15.1100	15.9000	15.1100	15.5000	+9.155%	5	248	-58.065%
2026-04-29	14.1800	14.4200	13.1500	14.2000	-5.836%	22	244	-54.225%
2026-04-28	16.5000	16.5000	15.0800	15.0800	-16.222%	15	234	-56.897%
2026-04-27	17.1100	18.3000	17.1100	18.0000	+0.111%	16	228	-63.889%
2026-04-24	18.2000	18.6000	17.9800	17.9800	-6.061%	4	216	-63.849%
2026-04-23	21.1500	21.1500	18.7000	19.1400	-16.236%	29	213	-66.040%
2026-04-22	24.5000	24.9400	22.7000	22.8500	+10.120%	9	212	-71.554%
2026-04-21	21.1500	21.1500	20.5000	20.7500	+1.220%	6	212	-68.675%
2026-04-20	18.0000	20.5000	18.0000	20.5000	-15.464%	26	212	-68.293%
2026-04-17	27.0700	27.0700	24.2000	24.2500	-9.818%	18	207	-73.196%
2026-04-16	25.1500	26.9000	25.1500	26.8900	+6.706%	21	196	-75.827%
2026-04-15	24.9200	25.9000	23.6600	25.2000	-5.900%	34	186	-74.206%
2026-04-14	27.8300	29.0000	26.7800	26.7800	-18.104%	39	186	-75.728%
2026-04-13	33.9400	33.9400	32.7000	32.7000	+12.759%	2	163	-80.122%
2026-04-09	30.6000	30.6000	29.0000	29.0000	-5.322%	8	163	-77.586%
2026-04-06	30.6300	30.6300	30.6300	30.6300	+4.718%	1	170	-78.779%
2026-04-02	29.2500	29.2500	29.2500	29.2500	+13.153%	1	169	-77.778%
2026-04-01	25.8500	25.8500	25.8500	25.8500	+26.098%	7	169	-74.855%
2026-03-31	20.5000	20.5000	20.5000	20.5000	+16.477%	10	169	-68.293%
2026-03-30	20.8000	20.8000	17.5000	17.6000	-21.604%	18	169	-63.068%
2026-03-27	24.5000	24.5000	22.4500	22.4500	-27.581%	7	167	-71.047%
2026-03-25	28.0000	31.0000	28.0000	31.0000	+12.933%	192	161	-79.032%
2026-03-24	25.0000	27.8500	25.0000	27.4500	-0.254%	27	113	-76.321%
2026-03-23	28.8000	28.8000	27.5200	27.5200	+1.926%	39	129	-76.381%
2026-03-20	27.8400	27.8400	27.0000	27.0000	-10.891%	7	91	-75.926%
2026-03-17	29.8300	30.3000	29.8300	30.3000	+12.098%	4	88	-78.548%
2026-03-16	27.0300	27.0300	27.0300	27.0300	-12.098%	2	89	-75.953%
2026-03-13	30.7500	30.7500	30.7500	30.7500	+10.532%	5	89	-78.862%
2026-03-12	25.7000	27.8200	25.7000	27.8200	-2.625%	4	89	-76.636%
2026-03-11	28.7500	28.7500	28.5700	28.5700	-8.664%	6	88	-77.249%
2026-03-10	29.9000	32.4500	29.9000	31.2800	+5.108%	22	87	-79.220%
2026-03-09	29.7600	29.7600	29.7600	29.7600	-3.377%	2	87	-78.159%
2026-03-06	31.9000	34.3500	30.7000	30.8000	-3.750%	11	83	-78.896%
2026-03-05	35.9600	35.9600	32.0000	32.0000	-20.694%	4	75	-79.688%
2026-03-04	40.3500	40.3500	40.3500	40.3500	+20.089%	5	73	-83.891%
2026-03-03	31.0000	33.6000	30.4600	33.6000	+25.749%	4	78	-80.655%
2026-03-02	24.5400	26.7200	24.5400	26.7200	+20.090%	6	79	-75.674%
2026-02-27	23.5300	23.5300	22.0000	22.2500	-21.378%	31	81	-70.787%
2026-02-26	28.3000	28.3000	28.3000	28.3000	+8.846%	1	75	-77.032%
2026-02-25	28.0000	28.0000	26.0000	26.0000	-2.549%	3	74	-75.000%
2026-02-24	27.0000	27.0000	26.6000	26.6800	-6.386%	4	74	-75.637%
2026-02-23	28.4500	28.5000	28.4400	28.5000	+12.205%	3	74	-77.193%
2026-02-20	27.9000	27.9000	24.0000	25.4000	-8.764%	4	72	-74.409%
2026-02-19	27.8400	27.8400	27.8400	27.8400	+0.505%	1	70	-76.652%
2026-02-18	27.7000	27.7000	27.7000	27.7000	+2.327%	1	69	-76.534%
2026-02-12	28.2800	28.9500	27.0700	27.0700	-37.770%	26	68	-75.988%
2026-02-02	43.5000	43.5000	43.5000	43.5000	+22.020%	1	44	-85.057%
2026-01-14	35.6500	35.6500	35.6500	35.6500	-2.329%	25	43	-81.767%
2026-01-13	37.7400	37.7400	36.5000	36.5000	0.000%	18	18	-82.192%

.dark-mode .qbZVt4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qbZVt4{ 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