Dark

ASTS20261016C95
ASTS Oct 16 2026 95.00 Call (ASTS261016C00095000)
option OPRA

EOD

Aug 10, 2026

4.60-23.333%(-1.40)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.9100	5.9100	4.6000	4.6000	-23.333%	24	5,859	0.000%
2026-08-07	5.8400	6.0700	5.8400	6.0000	+6.762%	36	5,864	-23.333%
2026-08-06	4.7600	7.6300	4.7600	5.6200	+5.243%	10	5,864	-18.149%
2026-08-05	5.6800	5.6800	5.3400	5.3400	-19.091%	7	5,863	-13.858%
2026-08-04	6.0000	6.7000	5.5500	6.6000	+46.667%	52	5,868	-30.303%
2026-08-03	2.8300	4.8100	2.8300	4.5000	+34.328%	72	5,870	+2.222%
2026-07-31	3.3900	3.3900	3.0000	3.3500	+9.836%	44	5,863	+37.313%
2026-07-30	2.9000	3.2000	2.7200	3.0500	+4.811%	33	5,859	+50.820%
2026-07-29	3.1600	3.1600	2.9100	2.9100	-10.462%	2	5,865	+58.076%
2026-07-28	2.5600	3.2500	2.3500	3.2500	+2.848%	43	5,866	+41.538%
2026-07-27	3.5000	3.5000	3.0400	3.1600	+9.343%	32	5,878	+45.570%
2026-07-24	3.6500	3.6500	2.8900	2.8900	-23.947%	264	5,898	+59.170%
2026-07-23	3.7500	3.9700	3.7500	3.8000	-20.668%	111	5,843	+21.053%
2026-07-22	5.1500	5.1500	4.7900	4.7900	-11.786%	14	5,951	-3.967%
2026-07-21	4.7000	5.4800	4.6500	5.4300	+64.545%	61	5,939	-15.285%
2026-07-20	4.0500	4.1500	3.3000	3.3000	-20.097%	5	5,939	+39.394%
2026-07-17	3.3000	5.0000	3.3000	4.1300	+31.111%	2,050	5,938	+11.380%
2026-07-16	4.2500	4.3700	3.0000	3.1500	-43.243%	174	3,938	+46.032%
2026-07-15	6.8000	6.8000	5.5500	5.5500	-20.714%	10	3,806	-17.117%
2026-07-14	8.0000	8.0300	7.0000	7.0000	+7.692%	19	3,800	-34.286%
2026-07-13	7.9000	7.9000	6.4000	6.5000	-30.108%	43	3,790	-29.231%
2026-07-10	9.3000	9.5000	9.0600	9.3000	-9.796%	20	3,797	-50.538%
2026-07-09	10.1600	10.3100	9.5500	10.3100	-3.374%	12	3,798	-55.383%
2026-07-08	11.5800	11.5800	10.4200	10.6700	+2.105%	53	3,804	-56.888%
2026-07-07	12.5200	12.5200	10.4500	10.4500	-24.275%	43	3,801	-55.981%
2026-07-06	16.8800	16.8800	13.8000	13.8000	-13.208%	19	3,801	-66.667%
2026-07-02	17.8800	18.6900	15.9000	15.9000	-16.272%	13	3,800	-71.069%
2026-07-01	17.8500	20.0000	17.4300	18.9900	+4.917%	27	3,800	-75.777%
2026-06-30	15.5000	19.0500	15.5000	18.1000	+3.784%	166	3,786	-74.586%
2026-06-29	11.5500	17.4400	11.5500	17.4400	+76.162%	77	3,781	-73.624%
2026-06-26	8.3500	10.3200	8.2500	9.9000	+32.886%	17	3,766	-53.535%
2026-06-25	7.6500	7.9300	7.1700	7.4500	-13.372%	27	3,763	-38.255%
2026-06-24	10.3800	10.3800	8.2900	8.6000	-19.626%	19	3,752	-46.512%
2026-06-23	10.7800	13.4000	10.7000	10.7000	-5.560%	31	3,748	-57.009%
2026-06-22	12.5000	12.5000	10.9500	11.3300	-14.812%	72	3,736	-59.400%
2026-06-18	13.9200	14.8500	13.3000	13.3000	-33.666%	12	3,707	-65.414%
2026-06-17	19.4000	20.0500	17.9300	20.0500	+20.783%	29	3,707	-77.057%
2026-06-16	19.3000	19.3000	16.5000	16.6000	-17.000%	13	3,694	-72.289%
2026-06-15	18.9000	21.1000	17.9500	20.0000	+11.421%	18	3,685	-77.000%
2026-06-12	27.2500	27.2500	17.9500	17.9500	-35.081%	25	3,687	-74.373%
2026-06-11	21.0000	27.6500	21.0000	27.6500	+25.397%	23	3,666	-83.363%
2026-06-10	21.7000	23.9300	21.0000	22.0500	+9.811%	37	3,667	-79.138%
2026-06-09	25.9500	25.9500	20.0800	20.0800	-14.987%	55	3,666	-77.092%
2026-06-08	25.2500	25.3000	23.5300	23.6200	-7.373%	26	3,658	-80.525%
2026-06-05	28.4900	28.4900	24.1000	25.5000	-29.655%	23	3,642	-81.961%
2026-06-04	33.7500	36.8900	32.9300	36.2500	+3.928%	5	3,625	-87.310%
2026-06-03	40.0500	40.0500	34.8800	34.8800	-15.952%	23	3,623	-86.812%
2026-06-02	41.5000	41.5000	41.5000	41.5000	+34.304%	3	3,622	-88.916%
2026-06-01	34.0000	34.0000	30.9000	30.9000	-20.891%	7	3,619	-85.113%
2026-05-29	37.3300	39.1600	35.4500	39.0600	-26.703%	27	3,620	-88.223%
2026-05-28	49.9300	53.2900	48.6000	53.2900	+7.765%	5	3,621	-91.368%
2026-05-27	46.5400	49.9000	46.5400	49.4500	+16.380%	62	3,622	-90.698%
2026-05-26	40.1000	48.8500	40.1000	42.4900	+30.779%	82	3,632	-89.174%
2026-05-22	30.3000	34.6000	30.3000	32.4900	+22.975%	101	3,651	-85.842%
2026-05-21	23.0000	26.4200	23.0000	26.4200	+14.870%	13	3,653	-82.589%
2026-05-20	24.8500	24.8500	23.0000	23.0000	+0.305%	15	3,653	-80.000%
2026-05-19	20.9400	23.5700	18.4200	22.9300	+16.101%	187	3,661	-79.939%
2026-05-18	22.2000	23.1000	19.7500	19.7500	-4.589%	78	3,661	-76.709%
2026-05-15	16.5900	20.7000	16.5900	20.7000	+5.290%	18	3,661	-77.778%
2026-05-14	16.2600	19.7000	16.2600	19.6600	+30.631%	68	3,665	-76.602%
2026-05-13	15.2500	15.2500	15.0000	15.0500	+17.578%	15	3,631	-69.435%
2026-05-12	13.9500	14.5000	12.7500	12.8000	-37.347%	41	3,631	-64.063%
2026-05-11	18.8900	21.3100	18.8900	20.4300	+36.200%	17	3,631	-77.484%
2026-05-08	10.8400	15.0000	10.8400	15.0000	+48.515%	178	3,633	-69.333%
2026-05-07	10.7500	10.7500	10.1000	10.1000	-16.529%	39	3,487	-54.455%
2026-05-06	11.7500	12.5000	11.7500	12.1000	+30.108%	3	3,482	-61.983%
2026-05-05	10.3000	10.3000	9.2000	9.3000	-15.913%	540	3,482	-50.538%
2026-05-04	11.9000	11.9000	11.0000	11.0600	-9.344%	15	2,966	-58.409%
2026-05-01	13.7000	13.7000	12.2000	12.2000	-6.870%	2	2,951	-62.295%
2026-04-30	12.9500	13.1000	12.9500	13.1000	+19.091%	3	2,951	-64.885%
2026-04-29	10.9000	11.8000	10.9000	11.0000	-16.031%	4	2,949	-58.182%
2026-04-28	13.4900	13.4900	13.1000	13.1000	-9.966%	11	2,949	-64.885%
2026-04-27	14.0000	14.5500	14.0000	14.5500	-3.642%	24	2,949	-68.385%
2026-04-24	15.1000	15.9400	15.1000	15.1000	-8.318%	22	2,931	-69.536%
2026-04-23	17.7000	17.7000	15.6800	16.4700	-15.321%	7	2,930	-72.070%
2026-04-22	21.0000	22.0000	19.4500	19.4500	+7.163%	10	2,926	-76.350%
2026-04-21	20.0000	20.5000	18.1500	18.1500	+1.681%	26	2,931	-74.656%
2026-04-20	15.8500	17.8500	15.0000	17.8500	-16.197%	63	2,931	-74.230%
2026-04-17	23.4500	23.4500	21.3000	21.3000	-5.960%	49	2,891	-78.404%
2026-04-16	22.6500	22.6500	22.6500	22.6500	+4.138%	1	2,844	-79.691%
2026-04-15	21.5000	21.8700	20.5000	21.7500	-7.643%	915	2,845	-78.851%
2026-04-14	24.0700	26.7000	22.5000	23.5500	-18.512%	119	2,840	-80.467%
2026-04-13	28.9400	29.7500	28.9000	28.9000	+12.451%	17	2,831	-84.083%
2026-04-10	28.0000	28.0000	25.7000	25.7000	+3.629%	31	2,830	-82.101%
2026-04-09	26.5500	26.5500	24.8000	24.8000	-19.871%	28	2,831	-81.452%
2026-04-08	30.9500	30.9500	30.9500	30.9500	+16.004%	33	2,813	-85.137%
2026-04-07	26.6800	26.6800	26.6800	26.6800	-4.952%	2	2,813	-82.759%
2026-04-06	28.9000	28.9000	28.0700	28.0700	+9.094%	6	2,811	-83.612%
2026-04-02	25.7300	25.7300	25.7300	25.7300	+13.850%	1	2,811	-82.122%
2026-04-01	22.6000	22.7000	21.8000	22.6000	+29.960%	26	2,811	-79.646%
2026-03-31	17.3900	17.3900	17.3900	17.3900	+17.104%	2	2,811	-73.548%
2026-03-30	16.7400	16.7400	14.8500	14.8500	-25.935%	40	2,809	-69.024%
2026-03-27	22.6900	22.7100	20.0000	20.0500	-15.933%	74	2,816	-77.057%
2026-03-26	23.8500	23.8500	23.8500	23.8500	-20.341%	1	2,750	-80.713%
2026-03-25	29.9400	29.9400	29.9400	29.9400	+24.750%	1	2,749	-84.636%
2026-03-24	23.0500	24.0000	21.9500	24.0000	+2.784%	90	2,749	-80.833%
2026-03-23	23.3500	23.3500	23.3500	23.3500	-1.684%	3	2,659	-80.300%
2026-03-20	27.7200	27.7200	23.3500	23.7500	-15.300%	2,084	2,656	-80.632%
2026-03-19	23.7000	28.0700	23.7000	28.0400	-2.673%	37	592	-83.595%
2026-03-17	26.7100	28.8100	26.7100	28.8100	+15.517%	15	565	-84.033%
2026-03-16	23.7500	24.9400	23.0000	24.9400	+6.128%	498	566	-81.556%
2026-03-13	25.5000	25.5000	23.5000	23.5000	-9.615%	53	71	-80.426%
2026-03-11	27.0500	27.4200	26.0000	26.0000	-2.804%	4	19	-82.308%
2026-03-09	26.7500	26.7500	26.7500	26.7500	-12.866%	1	16	-82.804%
2026-03-06	28.5500	30.7000	28.5500	30.7000	-2.971%	3	15	-85.016%
2026-03-05	31.6400	31.6400	31.6400	31.6400	+32.941%	1	13	-85.461%
2026-02-25	23.8000	23.8000	23.8000	23.8000	+1.536%	2	14	-80.672%
2026-02-17	23.3400	23.5600	23.3400	23.4400	-4.599%	9	14	-80.375%
2026-02-12	25.3500	25.3500	24.5700	24.5700	-29.639%	5	8	-81.278%
2026-02-04	34.9200	34.9200	34.9200	34.9200	-15.016%	1	7	-86.827%
2026-01-27	41.0900	41.0900	41.0900	41.0900	-10.674%	1	6	-88.805%
2026-01-22	46.0000	46.0000	46.0000	46.0000	+27.778%	1	5	-90.000%
2026-01-21	38.4000	38.4000	36.0000	36.0000	+12.641%	5	6	-87.222%
2026-01-07	31.9600	31.9600	31.9600	31.9600	-11.834%	2	3	-85.607%
2026-01-06	36.2500	36.2500	36.2500	36.2500	0.000%	1	1	-87.310%

.dark-mode .Wm1Kb0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wm1Kb0{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C95ASTS Oct 16 2026 95.00 Call (ASTS261016C00095000)option OPRA

ASTS20261016C95
ASTS Oct 16 2026 95.00 Call (ASTS261016C00095000)
option OPRA