Dark

ASTS20261016C90
ASTS Oct 16 2026 90.00 Call (ASTS261016C00090000)
option OPRA

EOD

Oct 1, 2026

0.10000.000%(0.0000)1,052

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.1000	0.0600	0.1000	0.000%	1,052	6,809	0.000%
2026-09-30	0.1500	0.2400	0.0800	0.1000	-41.176%	931	7,495	0.000%
2026-09-29	0.3200	0.5000	0.1400	0.1700	-15.000%	1,733	7,534	-41.176%
2026-09-28	0.2000	0.2200	0.1600	0.2000	-20.000%	553	7,972	-50.000%
2026-09-25	0.3700	0.3700	0.1800	0.2500	-10.714%	967	7,951	-60.000%
2026-09-24	0.2300	0.4100	0.1800	0.2800	+7.692%	1,719	8,092	-64.286%
2026-09-23	0.2300	0.5800	0.2300	0.2600	-45.833%	3,793	8,128	-61.538%
2026-09-22	0.4400	0.6300	0.2800	0.4800	+41.176%	6,873	7,067	-79.167%
2026-09-21	0.2900	0.4000	0.2900	0.3400	+17.241%	174	4,138	-70.588%
2026-09-18	0.4000	0.4000	0.2400	0.2900	-36.957%	1,055	4,119	-65.517%
2026-09-17	0.4600	0.5600	0.4500	0.4600	+27.778%	320	3,562	-78.261%
2026-09-16	0.3500	0.4100	0.3300	0.3600	0.000%	144	3,587	-72.222%
2026-09-15	0.4700	0.4900	0.3500	0.3600	-21.739%	180	3,612	-72.222%
2026-09-14	0.4000	0.5100	0.3600	0.4600	-14.815%	151	3,574	-78.261%
2026-09-11	0.6600	0.6600	0.5300	0.5400	-18.182%	216	3,570	-81.481%
2026-09-10	0.7400	1.1400	0.6500	0.6600	-26.667%	673	3,449	-84.848%
2026-09-09	1.4700	1.4700	0.9000	0.9000	-39.597%	315	3,488	-88.889%
2026-09-08	1.3000	1.6600	1.2600	1.4900	+55.208%	406	3,405	-93.289%
2026-09-04	1.2400	1.4400	0.9000	0.9600	-5.882%	1,011	3,573	-89.583%
2026-09-03	1.2000	1.2500	0.9200	1.0200	-11.304%	210	3,573	-90.196%
2026-09-02	0.7100	1.3000	0.7100	1.1500	+116.981%	2,118	3,566	-91.304%
2026-09-01	0.6500	0.6800	0.5200	0.5300	-31.169%	245	2,353	-81.132%
2026-08-31	0.7000	0.7700	0.6400	0.7700	-3.750%	190	2,317	-87.013%
2026-08-28	1.2000	1.2000	0.8000	0.8000	-37.008%	386	2,257	-87.500%
2026-08-27	1.4000	1.4000	1.2200	1.2700	-3.053%	481	2,228	-92.126%
2026-08-26	1.5400	1.6000	1.3000	1.3100	-23.837%	81	1,879	-92.366%
2026-08-25	1.6500	1.7700	1.5500	1.7200	-4.444%	489	1,854	-94.186%
2026-08-24	2.6200	2.6200	1.7500	1.8000	-42.857%	296	1,776	-94.444%
2026-08-21	2.8800	3.4500	2.6700	3.1500	+36.957%	210	1,726	-96.825%
2026-08-20	2.4000	2.4300	1.8900	2.3000	-14.179%	337	1,660	-95.652%
2026-08-19	2.6500	2.7800	2.2300	2.6800	-7.586%	88	1,760	-96.269%
2026-08-18	3.2000	3.3900	2.8000	2.9000	-33.790%	339	1,693	-96.552%
2026-08-17	4.5000	4.9000	4.2000	4.3800	-0.455%	235	1,589	-97.717%
2026-08-14	5.1000	5.1000	3.7900	4.4000	-13.725%	262	1,416	-97.727%
2026-08-13	5.7500	6.5600	5.0500	5.1000	-19.176%	178	1,286	-98.039%
2026-08-12	6.8000	7.1100	6.0500	6.3100	+8.793%	210	1,286	-98.415%
2026-08-11	5.7700	5.9500	4.7500	5.8000	+3.943%	740	1,168	-98.276%
2026-08-10	7.2500	7.2500	5.4500	5.5800	-21.849%	398	1,097	-98.208%
2026-08-07	6.6700	7.2300	6.5200	7.1400	+19.000%	30	1,111	-98.599%
2026-08-06	5.7000	8.7800	5.7000	6.0000	-8.116%	788	1,101	-98.333%
2026-08-05	6.2000	7.3800	6.2000	6.5300	-15.742%	42	939	-98.469%
2026-08-04	6.9100	7.7500	6.3700	7.7500	+40.145%	106	933	-98.710%
2026-08-03	4.0000	5.6300	4.0000	5.5300	+38.945%	142	897	-98.192%
2026-07-31	3.7500	3.9800	3.1600	3.9800	+17.059%	56	883	-97.487%
2026-07-30	3.1000	3.8000	3.1000	3.4000	+4.615%	73	898	-97.059%
2026-07-29	3.0400	3.3200	2.8300	3.2500	-1.515%	42	894	-96.923%
2026-07-28	2.8100	3.8000	2.8100	3.3000	-6.780%	59	879	-96.970%
2026-07-27	3.8500	3.8600	3.4500	3.5400	+2.609%	34	852	-97.175%
2026-07-24	3.8500	3.8500	3.4500	3.4500	-21.591%	44	823	-97.101%
2026-07-23	5.4000	5.4000	4.1900	4.4000	-19.266%	30	843	-97.727%
2026-07-22	5.9900	5.9900	5.4500	5.4500	-9.167%	24	831	-98.165%
2026-07-21	4.7100	6.3300	4.6600	6.0000	+44.578%	42	811	-98.333%
2026-07-20	4.4500	4.6900	4.1000	4.1500	-9.783%	23	787	-97.590%
2026-07-17	4.0000	5.6500	4.0000	4.6000	+26.027%	54	768	-97.826%
2026-07-16	5.3000	5.3500	3.5700	3.6500	-49.306%	123	755	-97.260%
2026-07-15	8.2700	8.2700	6.5500	7.2000	-7.097%	72	740	-98.611%
2026-07-14	8.8300	9.5000	7.7300	7.7500	+4.730%	16	690	-98.710%
2026-07-13	8.5900	9.2000	7.4000	7.4000	-30.841%	97	688	-98.649%
2026-07-10	10.2000	10.7000	10.1000	10.7000	-8.547%	36	655	-99.065%
2026-07-09	11.7000	11.9500	10.3500	11.7000	-2.500%	45	669	-99.145%
2026-07-08	11.6000	12.9000	11.3500	12.0000	+0.840%	127	630	-99.167%
2026-07-07	14.0900	14.1300	11.8500	11.9000	-21.192%	137	597	-99.160%
2026-07-06	18.8900	19.2500	15.1000	15.1000	-10.066%	99	514	-99.338%
2026-07-02	19.5900	21.0000	16.7900	16.7900	-10.928%	58	562	-99.404%
2026-07-01	18.8500	22.3500	17.1000	18.8500	-7.869%	85	562	-99.469%
2026-06-30	20.0600	20.8500	18.3500	20.4600	+4.923%	67	608	-99.511%
2026-06-29	14.0000	19.5000	13.3000	19.5000	+85.714%	123	613	-99.487%
2026-06-26	9.2000	11.5500	9.2000	10.5000	+28.049%	129	570	-99.048%
2026-06-25	9.0500	9.0500	7.9500	8.2000	-15.897%	234	520	-98.780%
2026-06-24	10.0000	10.5000	9.2900	9.7500	-17.373%	95	402	-98.974%
2026-06-23	12.2500	14.5000	11.7500	11.8000	-4.839%	82	351	-99.153%
2026-06-22	14.9000	16.0500	12.2500	12.4000	-23.172%	50	319	-99.194%
2026-06-18	17.9000	17.9000	14.9300	16.1400	-20.999%	49	274	-99.380%
2026-06-17	20.8000	21.0000	19.0500	20.4300	+12.376%	13	274	-99.511%
2026-06-16	22.6000	22.6000	18.0000	18.1800	-21.806%	22	274	-99.450%
2026-06-15	22.0000	23.2500	19.9800	23.2500	+21.220%	35	265	-99.570%
2026-06-12	27.0000	27.0000	19.1800	19.1800	-31.007%	78	271	-99.479%
2026-06-11	25.0000	27.8000	25.0000	27.8000	+17.053%	17	218	-99.640%
2026-06-10	24.8000	25.0000	23.3900	23.7500	-1.042%	14	228	-99.579%
2026-06-09	26.3200	26.3200	21.8000	24.0000	-10.280%	19	220	-99.583%
2026-06-08	28.5000	28.5000	26.7500	26.7500	-2.727%	7	208	-99.626%
2026-06-05	30.5000	30.7400	26.0500	27.5000	-28.105%	17	203	-99.636%
2026-06-03	42.5000	42.5000	38.2500	38.2500	-14.621%	23	198	-99.739%
2026-06-02	38.5000	44.8000	38.5000	44.8000	+11.166%	29	209	-99.777%
2026-05-29	39.0000	42.2100	36.5500	40.3000	-26.055%	6	186	-99.752%
2026-05-28	53.0000	54.5000	53.0000	54.5000	+1.019%	11	188	-99.817%
2026-05-27	46.0000	53.9500	46.0000	53.9500	+18.311%	47	190	-99.815%
2026-05-26	46.3800	52.0000	45.6000	45.6000	+29.545%	45	195	-99.781%
2026-05-22	32.0000	36.4700	32.0000	35.2000	+30.274%	59	228	-99.716%
2026-05-21	25.9000	29.0000	25.9000	27.0200	+8.080%	25	244	-99.630%
2026-05-20	25.1000	26.5000	24.9500	25.0000	+2.041%	16	244	-99.600%
2026-05-19	21.1000	25.6500	19.0000	24.5000	+7.456%	29	246	-99.592%
2026-05-18	23.3200	24.2600	22.8000	22.8000	+5.458%	12	246	-99.561%
2026-05-15	18.4100	21.7800	18.4000	21.6200	+5.463%	22	246	-99.537%
2026-05-14	18.3500	20.8800	16.0000	20.5000	+30.990%	79	246	-99.512%
2026-05-13	15.2400	17.2000	15.2400	15.6500	+3.437%	21	218	-99.361%
2026-05-12	18.0000	18.0000	13.3500	15.1300	-35.314%	34	218	-99.339%
2026-05-11	19.8500	23.3900	19.1000	23.3900	+43.938%	80	218	-99.572%
2026-05-08	12.8800	16.2500	12.8000	16.2500	+45.089%	143	257	-99.385%
2026-05-07	14.3000	14.4000	11.0000	11.2000	-17.343%	81	317	-99.107%
2026-05-06	11.9000	13.5500	11.9000	13.5500	+36.869%	28	241	-99.262%
2026-05-05	11.2000	11.2000	9.9000	9.9000	-16.737%	38	223	-98.990%
2026-05-04	12.2900	12.2900	11.8900	11.8900	-10.264%	59	206	-99.159%
2026-05-01	13.5500	13.5500	13.2500	13.2500	-7.343%	53	111	-99.245%
2026-04-30	13.2500	14.3000	12.9500	14.3000	+19.167%	8	111	-99.301%
2026-04-29	12.5000	12.5000	11.8500	12.0000	-15.789%	9	114	-99.167%
2026-04-28	15.0000	15.0000	14.0500	14.2500	-14.414%	14	106	-99.298%
2026-04-27	16.3500	16.8500	15.4100	16.6500	+2.462%	35	94	-99.399%
2026-04-24	16.8000	16.8000	16.2500	16.2500	-2.226%	4	94	-99.385%
2026-04-23	18.5800	19.5000	16.6200	16.6200	-22.227%	22	93	-99.398%
2026-04-22	23.0000	23.0000	21.3700	21.3700	+1.520%	7	88	-99.532%
2026-04-21	21.4000	21.4000	21.0500	21.0500	+4.570%	3	82	-99.525%
2026-04-20	17.2500	20.3900	17.2500	20.1300	-7.872%	9	82	-99.503%
2026-04-17	24.9700	24.9700	21.8500	21.8500	-14.280%	48	84	-99.542%
2026-04-16	24.0000	25.5500	23.8700	25.4900	+13.188%	77	87	-99.608%
2026-04-15	22.3000	22.5200	22.3000	22.5200	-6.556%	4	61	-99.556%
2026-04-14	26.1000	28.6400	24.0200	24.1000	-23.975%	19	58	-99.585%
2026-04-13	27.4500	31.8200	27.4200	31.7000	+2.589%	23	54	-99.685%
2026-04-08	30.9000	30.9000	30.9000	30.9000	+8.421%	1	73	-99.676%
2026-04-02	26.1200	28.5000	26.1200	28.5000	+18.012%	7	68	-99.649%
2026-04-01	24.3000	24.3000	24.1500	24.1500	+30.965%	7	68	-99.586%
2026-03-31	19.9400	19.9400	18.4000	18.4400	+13.129%	6	68	-99.458%
2026-03-30	19.6000	19.6000	16.3000	16.3000	-25.229%	10	68	-99.387%
2026-03-27	22.9000	22.9000	21.8000	21.8000	-16.154%	3	62	-99.541%
2026-03-26	29.3000	29.3000	26.0000	26.0000	-14.614%	3	61	-99.615%
2026-03-25	29.5000	30.4500	29.2500	30.4500	+22.289%	7	59	-99.672%
2026-03-24	24.1000	24.9000	24.1000	24.9000	-4.231%	3	61	-99.598%
2026-03-23	26.6000	26.9000	25.8000	26.0000	+1.761%	7	59	-99.615%
2026-03-20	26.2000	26.2000	25.5500	25.5500	-17.713%	5	59	-99.609%
2026-03-17	28.5700	31.0500	28.5700	31.0500	+21.765%	29	56	-99.678%
2026-03-16	25.5000	25.5000	25.5000	25.5000	+0.791%	1	63	-99.608%
2026-03-13	25.3000	25.3000	25.3000	25.3000	-5.172%	2	62	-99.605%
2026-03-12	25.7500	27.2500	25.7500	26.6800	-0.522%	27	62	-99.625%
2026-03-11	30.0000	30.0000	26.8200	26.8200	-0.667%	26	62	-99.627%
2026-03-09	27.0000	27.0000	27.0000	27.0000	-22.857%	25	61	-99.630%
2026-03-06	30.6700	35.0000	30.6700	35.0000	+16.550%	2	64	-99.714%
2026-03-05	30.9400	30.9400	30.0300	30.0300	-21.899%	3	65	-99.667%
2026-03-04	36.4800	38.4500	36.4800	38.4500	+20.722%	6	64	-99.740%
2026-03-03	24.5500	31.8500	24.5500	31.8500	+28.324%	68	68	-99.686%
2026-03-02	24.8200	24.8200	24.8200	24.8200	+16.036%	1	55	-99.597%
2026-02-27	21.0000	21.3900	21.0000	21.3900	-17.731%	19	55	-99.532%
2026-02-25	26.0000	26.0000	26.0000	26.0000	+6.166%	1	35	-99.615%
2026-02-23	24.4900	24.4900	24.4900	24.4900	-3.583%	1	35	-99.592%
2026-02-20	25.4000	25.4000	25.4000	25.4000	-3.164%	1	34	-99.606%
2026-02-18	26.2300	26.2300	26.2300	26.2300	+1.746%	1	33	-99.619%
2026-02-17	25.7800	25.7800	25.7800	25.7800	-3.985%	1	33	-99.612%
2026-02-12	27.2000	27.2000	25.3700	26.8500	-26.639%	31	32	-99.628%
2026-02-11	36.4300	36.6000	36.4300	36.6000	-3.175%	7	24	-99.727%
2026-02-04	37.1500	37.8000	37.1500	37.8000	-15.907%	21	28	-99.735%
2026-01-30	44.7100	44.9500	44.7100	44.9500	+6.517%	2	8	-99.778%
2026-01-27	42.2000	42.2000	42.2000	42.2000	-14.661%	1	7	-99.763%
2026-01-20	49.4500	49.4500	49.4500	49.4500	+20.669%	1	6	-99.798%
2026-01-15	40.9800	40.9800	40.9800	40.9800	+20.000%	6	7	-99.756%
2026-01-13	36.2700	36.2700	34.1500	34.1500	-14.625%	7	8	-99.707%
2026-01-09	36.2000	40.0000	36.0700	40.0000	+18.694%	5	2	-99.750%
2026-01-08	33.7000	33.7000	33.7000	33.7000	+8.885%	1	3	-99.703%
2026-01-07	30.9500	30.9500	30.9500	30.9500	-7.612%	1	4	-99.677%
2026-01-05	33.3000	33.5000	33.3000	33.5000	0.000%	3	3	-99.701%

.dark-mode .FRKDMG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FRKDMG{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C90ASTS Oct 16 2026 90.00 Call (ASTS261016C00090000)option OPRA

ASTS20261016C90
ASTS Oct 16 2026 90.00 Call (ASTS261016C00090000)
option OPRA