Dark

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

EOD

Oct 1, 2026

0.0700-12.500%(-0.0100)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.1200	0.0500	0.0700	-12.500%	43	5,319	0.000%
2026-09-30	0.2600	0.2600	0.0800	0.0800	-33.333%	485	5,300	-12.500%
2026-09-29	0.2100	0.2100	0.0800	0.1200	-7.692%	837	5,160	-41.667%
2026-09-28	0.1400	0.1400	0.1100	0.1300	-35.000%	5	5,239	-46.154%
2026-09-25	0.1500	0.2000	0.1500	0.2000	-9.091%	23	5,242	-65.000%
2026-09-24	0.1700	0.3100	0.1400	0.2200	+29.412%	93	5,244	-68.182%
2026-09-23	0.3100	0.3100	0.1500	0.1700	-52.778%	745	5,273	-58.824%
2026-09-22	0.2800	0.4300	0.2000	0.3600	+28.571%	1,138	4,838	-80.556%
2026-09-21	0.2600	0.3500	0.1900	0.2800	+27.273%	756	5,323	-75.000%
2026-09-18	0.2000	0.2300	0.1700	0.2200	-29.032%	21	5,137	-68.182%
2026-09-17	0.4000	0.4000	0.3100	0.3100	+14.815%	60	5,153	-77.419%
2026-09-16	0.2800	0.3000	0.2600	0.2700	-27.027%	59	5,130	-74.074%
2026-09-15	0.3600	0.3700	0.2800	0.3700	+5.714%	90	5,145	-81.081%
2026-09-14	0.3500	0.3800	0.3100	0.3500	-10.256%	118	5,132	-80.000%
2026-09-11	0.4500	0.5100	0.3900	0.3900	-22.000%	74	5,105	-82.051%
2026-09-10	0.5500	0.9000	0.5000	0.5000	-28.571%	109	5,123	-86.000%
2026-09-09	1.2400	1.2400	0.7000	0.7000	-33.333%	73	5,189	-90.000%
2026-09-08	0.7800	1.3500	0.7800	1.0500	+40.000%	311	5,204	-93.333%
2026-09-04	0.9600	1.1000	0.7100	0.7500	0.000%	42	4,964	-90.667%
2026-09-03	0.9500	0.9500	0.6900	0.7500	-16.667%	252	4,964	-90.667%
2026-09-02	0.5500	1.0200	0.5200	0.9000	+109.302%	387	4,800	-92.222%
2026-09-01	0.5200	0.5200	0.4000	0.4300	-23.214%	2,748	4,932	-83.721%
2026-08-31	0.5900	0.6000	0.5000	0.5600	-9.677%	111	6,325	-87.500%
2026-08-28	0.9600	0.9600	0.6200	0.6200	-36.735%	157	6,269	-88.710%
2026-08-27	1.1500	1.1500	0.9700	0.9800	-6.667%	49	6,169	-92.857%
2026-08-26	1.1500	1.1900	0.9800	1.0500	-22.222%	30	6,145	-93.333%
2026-08-25	1.6000	1.6000	1.3000	1.3500	-10.000%	769	6,138	-94.815%
2026-08-24	2.0000	2.0000	1.4000	1.5000	-40.000%	47	6,007	-95.333%
2026-08-21	2.5800	2.6700	1.9300	2.5000	+49.701%	136	6,006	-97.200%
2026-08-20	1.7400	1.7400	1.4400	1.6700	-19.712%	153	5,919	-95.808%
2026-08-19	2.1200	2.2000	2.0000	2.0800	-11.864%	200	6,013	-96.635%
2026-08-18	2.6700	2.6700	2.3000	2.3600	-33.521%	30	5,877	-97.034%
2026-08-17	4.2000	4.2400	3.5400	3.5500	+2.305%	27	5,875	-98.028%
2026-08-14	4.2800	4.2800	3.0000	3.4700	-16.386%	721	5,868	-97.983%
2026-08-13	5.0500	5.1500	4.1500	4.1500	-22.430%	16	5,858	-98.313%
2026-08-12	5.9500	5.9500	5.3000	5.3500	+11.458%	57	5,858	-98.692%
2026-08-11	4.1900	4.8000	4.0000	4.8000	+4.348%	19	5,857	-98.542%
2026-08-10	5.9100	5.9100	4.6000	4.6000	-23.333%	24	5,859	-98.478%
2026-08-07	5.8400	6.0700	5.8400	6.0000	+6.762%	36	5,864	-98.833%
2026-08-06	4.7600	7.6300	4.7600	5.6200	+5.243%	10	5,864	-98.754%
2026-08-05	5.6800	5.6800	5.3400	5.3400	-19.091%	7	5,863	-98.689%
2026-08-04	6.0000	6.7000	5.5500	6.6000	+46.667%	52	5,868	-98.939%
2026-08-03	2.8300	4.8100	2.8300	4.5000	+34.328%	72	5,870	-98.444%
2026-07-31	3.3900	3.3900	3.0000	3.3500	+9.836%	44	5,863	-97.910%
2026-07-30	2.9000	3.2000	2.7200	3.0500	+4.811%	33	5,859	-97.705%
2026-07-29	3.1600	3.1600	2.9100	2.9100	-10.462%	2	5,865	-97.595%
2026-07-28	2.5600	3.2500	2.3500	3.2500	+2.848%	43	5,866	-97.846%
2026-07-27	3.5000	3.5000	3.0400	3.1600	+9.343%	32	5,878	-97.785%
2026-07-24	3.6500	3.6500	2.8900	2.8900	-23.947%	264	5,898	-97.578%
2026-07-23	3.7500	3.9700	3.7500	3.8000	-20.668%	111	5,843	-98.158%
2026-07-22	5.1500	5.1500	4.7900	4.7900	-11.786%	14	5,951	-98.539%
2026-07-21	4.7000	5.4800	4.6500	5.4300	+64.545%	61	5,939	-98.711%
2026-07-20	4.0500	4.1500	3.3000	3.3000	-20.097%	5	5,939	-97.879%
2026-07-17	3.3000	5.0000	3.3000	4.1300	+31.111%	2,050	5,938	-98.305%
2026-07-16	4.2500	4.3700	3.0000	3.1500	-43.243%	174	3,938	-97.778%
2026-07-15	6.8000	6.8000	5.5500	5.5500	-20.714%	10	3,806	-98.739%
2026-07-14	8.0000	8.0300	7.0000	7.0000	+7.692%	19	3,800	-99.000%
2026-07-13	7.9000	7.9000	6.4000	6.5000	-30.108%	43	3,790	-98.923%
2026-07-10	9.3000	9.5000	9.0600	9.3000	-9.796%	20	3,797	-99.247%
2026-07-09	10.1600	10.3100	9.5500	10.3100	-3.374%	12	3,798	-99.321%
2026-07-08	11.5800	11.5800	10.4200	10.6700	+2.105%	53	3,804	-99.344%
2026-07-07	12.5200	12.5200	10.4500	10.4500	-24.275%	43	3,801	-99.330%
2026-07-06	16.8800	16.8800	13.8000	13.8000	-13.208%	19	3,801	-99.493%
2026-07-02	17.8800	18.6900	15.9000	15.9000	-16.272%	13	3,800	-99.560%
2026-07-01	17.8500	20.0000	17.4300	18.9900	+4.917%	27	3,800	-99.631%
2026-06-30	15.5000	19.0500	15.5000	18.1000	+3.784%	166	3,786	-99.613%
2026-06-29	11.5500	17.4400	11.5500	17.4400	+76.162%	77	3,781	-99.599%
2026-06-26	8.3500	10.3200	8.2500	9.9000	+32.886%	17	3,766	-99.293%
2026-06-25	7.6500	7.9300	7.1700	7.4500	-13.372%	27	3,763	-99.060%
2026-06-24	10.3800	10.3800	8.2900	8.6000	-19.626%	19	3,752	-99.186%
2026-06-23	10.7800	13.4000	10.7000	10.7000	-5.560%	31	3,748	-99.346%
2026-06-22	12.5000	12.5000	10.9500	11.3300	-14.812%	72	3,736	-99.382%
2026-06-18	13.9200	14.8500	13.3000	13.3000	-33.666%	12	3,707	-99.474%
2026-06-17	19.4000	20.0500	17.9300	20.0500	+20.783%	29	3,707	-99.651%
2026-06-16	19.3000	19.3000	16.5000	16.6000	-17.000%	13	3,694	-99.578%
2026-06-15	18.9000	21.1000	17.9500	20.0000	+11.421%	18	3,685	-99.650%
2026-06-12	27.2500	27.2500	17.9500	17.9500	-35.081%	25	3,687	-99.610%
2026-06-11	21.0000	27.6500	21.0000	27.6500	+25.397%	23	3,666	-99.747%
2026-06-10	21.7000	23.9300	21.0000	22.0500	+9.811%	37	3,667	-99.683%
2026-06-09	25.9500	25.9500	20.0800	20.0800	-14.987%	55	3,666	-99.651%
2026-06-08	25.2500	25.3000	23.5300	23.6200	-7.373%	26	3,658	-99.704%
2026-06-05	28.4900	28.4900	24.1000	25.5000	-29.655%	23	3,642	-99.725%
2026-06-04	33.7500	36.8900	32.9300	36.2500	+3.928%	5	3,625	-99.807%
2026-06-03	40.0500	40.0500	34.8800	34.8800	-15.952%	23	3,623	-99.799%
2026-06-02	41.5000	41.5000	41.5000	41.5000	+34.304%	3	3,622	-99.831%
2026-06-01	34.0000	34.0000	30.9000	30.9000	-20.891%	7	3,619	-99.773%
2026-05-29	37.3300	39.1600	35.4500	39.0600	-26.703%	27	3,620	-99.821%
2026-05-28	49.9300	53.2900	48.6000	53.2900	+7.765%	5	3,621	-99.869%
2026-05-27	46.5400	49.9000	46.5400	49.4500	+16.380%	62	3,622	-99.858%
2026-05-26	40.1000	48.8500	40.1000	42.4900	+30.779%	82	3,632	-99.835%
2026-05-22	30.3000	34.6000	30.3000	32.4900	+22.975%	101	3,651	-99.785%
2026-05-21	23.0000	26.4200	23.0000	26.4200	+14.870%	13	3,653	-99.735%
2026-05-20	24.8500	24.8500	23.0000	23.0000	+0.305%	15	3,653	-99.696%
2026-05-19	20.9400	23.5700	18.4200	22.9300	+16.101%	187	3,661	-99.695%
2026-05-18	22.2000	23.1000	19.7500	19.7500	-4.589%	78	3,661	-99.646%
2026-05-15	16.5900	20.7000	16.5900	20.7000	+5.290%	18	3,661	-99.662%
2026-05-14	16.2600	19.7000	16.2600	19.6600	+30.631%	68	3,665	-99.644%
2026-05-13	15.2500	15.2500	15.0000	15.0500	+17.578%	15	3,631	-99.535%
2026-05-12	13.9500	14.5000	12.7500	12.8000	-37.347%	41	3,631	-99.453%
2026-05-11	18.8900	21.3100	18.8900	20.4300	+36.200%	17	3,631	-99.657%
2026-05-08	10.8400	15.0000	10.8400	15.0000	+48.515%	178	3,633	-99.533%
2026-05-07	10.7500	10.7500	10.1000	10.1000	-16.529%	39	3,487	-99.307%
2026-05-06	11.7500	12.5000	11.7500	12.1000	+30.108%	3	3,482	-99.421%
2026-05-05	10.3000	10.3000	9.2000	9.3000	-15.913%	540	3,482	-99.247%
2026-05-04	11.9000	11.9000	11.0000	11.0600	-9.344%	15	2,966	-99.367%
2026-05-01	13.7000	13.7000	12.2000	12.2000	-6.870%	2	2,951	-99.426%
2026-04-30	12.9500	13.1000	12.9500	13.1000	+19.091%	3	2,951	-99.466%
2026-04-29	10.9000	11.8000	10.9000	11.0000	-16.031%	4	2,949	-99.364%
2026-04-28	13.4900	13.4900	13.1000	13.1000	-9.966%	11	2,949	-99.466%
2026-04-27	14.0000	14.5500	14.0000	14.5500	-3.642%	24	2,949	-99.519%
2026-04-24	15.1000	15.9400	15.1000	15.1000	-8.318%	22	2,931	-99.536%
2026-04-23	17.7000	17.7000	15.6800	16.4700	-15.321%	7	2,930	-99.575%
2026-04-22	21.0000	22.0000	19.4500	19.4500	+7.163%	10	2,926	-99.640%
2026-04-21	20.0000	20.5000	18.1500	18.1500	+1.681%	26	2,931	-99.614%
2026-04-20	15.8500	17.8500	15.0000	17.8500	-16.197%	63	2,931	-99.608%
2026-04-17	23.4500	23.4500	21.3000	21.3000	-5.960%	49	2,891	-99.671%
2026-04-16	22.6500	22.6500	22.6500	22.6500	+4.138%	1	2,844	-99.691%
2026-04-15	21.5000	21.8700	20.5000	21.7500	-7.643%	915	2,845	-99.678%
2026-04-14	24.0700	26.7000	22.5000	23.5500	-18.512%	119	2,840	-99.703%
2026-04-13	28.9400	29.7500	28.9000	28.9000	+12.451%	17	2,831	-99.758%
2026-04-10	28.0000	28.0000	25.7000	25.7000	+3.629%	31	2,830	-99.728%
2026-04-09	26.5500	26.5500	24.8000	24.8000	-19.871%	28	2,831	-99.718%
2026-04-08	30.9500	30.9500	30.9500	30.9500	+16.004%	33	2,813	-99.774%
2026-04-07	26.6800	26.6800	26.6800	26.6800	-4.952%	2	2,813	-99.738%
2026-04-06	28.9000	28.9000	28.0700	28.0700	+9.094%	6	2,811	-99.751%
2026-04-02	25.7300	25.7300	25.7300	25.7300	+13.850%	1	2,811	-99.728%
2026-04-01	22.6000	22.7000	21.8000	22.6000	+29.960%	26	2,811	-99.690%
2026-03-31	17.3900	17.3900	17.3900	17.3900	+17.104%	2	2,811	-99.597%
2026-03-30	16.7400	16.7400	14.8500	14.8500	-25.935%	40	2,809	-99.529%
2026-03-27	22.6900	22.7100	20.0000	20.0500	-15.933%	74	2,816	-99.651%
2026-03-26	23.8500	23.8500	23.8500	23.8500	-20.341%	1	2,750	-99.706%
2026-03-25	29.9400	29.9400	29.9400	29.9400	+24.750%	1	2,749	-99.766%
2026-03-24	23.0500	24.0000	21.9500	24.0000	+2.784%	90	2,749	-99.708%
2026-03-23	23.3500	23.3500	23.3500	23.3500	-1.684%	3	2,659	-99.700%
2026-03-20	27.7200	27.7200	23.3500	23.7500	-15.300%	2,084	2,656	-99.705%
2026-03-19	23.7000	28.0700	23.7000	28.0400	-2.673%	37	592	-99.750%
2026-03-17	26.7100	28.8100	26.7100	28.8100	+15.517%	15	565	-99.757%
2026-03-16	23.7500	24.9400	23.0000	24.9400	+6.128%	498	566	-99.719%
2026-03-13	25.5000	25.5000	23.5000	23.5000	-9.615%	53	71	-99.702%
2026-03-11	27.0500	27.4200	26.0000	26.0000	-2.804%	4	19	-99.731%
2026-03-09	26.7500	26.7500	26.7500	26.7500	-12.866%	1	16	-99.738%
2026-03-06	28.5500	30.7000	28.5500	30.7000	-2.971%	3	15	-99.772%
2026-03-05	31.6400	31.6400	31.6400	31.6400	+32.941%	1	13	-99.779%
2026-02-25	23.8000	23.8000	23.8000	23.8000	+1.536%	2	14	-99.706%
2026-02-17	23.3400	23.5600	23.3400	23.4400	-4.599%	9	14	-99.701%
2026-02-12	25.3500	25.3500	24.5700	24.5700	-29.639%	5	8	-99.715%
2026-02-04	34.9200	34.9200	34.9200	34.9200	-15.016%	1	7	-99.800%
2026-01-27	41.0900	41.0900	41.0900	41.0900	-10.674%	1	6	-99.830%
2026-01-22	46.0000	46.0000	46.0000	46.0000	+27.778%	1	5	-99.848%
2026-01-21	38.4000	38.4000	36.0000	36.0000	+12.641%	5	6	-99.806%
2026-01-07	31.9600	31.9600	31.9600	31.9600	-11.834%	2	3	-99.781%
2026-01-06	36.2500	36.2500	36.2500	36.2500	0.000%	1	1	-99.807%

.dark-mode .QJq9yq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QJq9yq{ 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