Dark

ASTS20261120C100
ASTS Nov 20 2026 100.00 Call (ASTS261120C00100000)
option OPRA

EOD

Oct 1, 2026

0.6600-18.519%(-0.1500)630

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7700	0.8400	0.6600	0.6600	-18.519%	630	4,598	0.000%
2026-09-30	1.1000	1.2000	0.8000	0.8100	-10.000%	417	4,777	-18.519%
2026-09-29	1.5200	1.6200	0.8500	0.9000	-15.094%	453	4,704	-26.667%
2026-09-28	1.0900	1.2000	1.0000	1.0600	-8.621%	107	4,646	-37.736%
2026-09-25	1.2200	1.2800	1.1600	1.1600	-8.661%	158	4,621	-43.103%
2026-09-24	0.9900	1.5000	0.8500	1.2700	+17.593%	207	4,569	-48.031%
2026-09-23	1.4600	1.5200	1.0800	1.0800	-33.333%	298	4,565	-38.889%
2026-09-22	1.2500	1.8000	1.2000	1.6200	+25.581%	259	4,459	-59.259%
2026-09-21	1.1200	1.3600	1.1200	1.2900	+25.243%	358	4,433	-48.837%
2026-09-18	1.4700	1.5000	0.9600	1.0300	-26.429%	1,559	4,368	-35.922%
2026-09-17	1.4000	1.6000	1.4000	1.4000	+33.333%	280	5,385	-52.857%
2026-09-16	1.2300	1.3000	1.0500	1.0500	-16.667%	161	5,312	-37.143%
2026-09-15	1.3000	1.3100	1.1200	1.2600	-5.970%	186	5,317	-47.619%
2026-09-14	1.3300	1.4900	1.3000	1.3400	-7.586%	136	5,323	-50.746%
2026-09-11	1.5500	1.6500	1.3800	1.4500	-12.651%	135	5,303	-54.483%
2026-09-10	2.1400	2.2900	1.6600	1.6600	-19.024%	318	5,300	-60.241%
2026-09-09	2.7900	2.7900	2.0400	2.0500	-25.993%	86	5,113	-67.805%
2026-09-08	2.1600	2.9500	1.9200	2.7700	+37.811%	233	5,097	-76.173%
2026-09-04	2.1500	2.5600	1.9700	2.0100	-1.951%	174	5,090	-67.164%
2026-09-03	2.2700	2.3000	1.9000	2.0500	-6.818%	559	5,090	-67.805%
2026-09-02	1.7500	2.3200	1.7500	2.2000	+69.231%	212	4,603	-70.000%
2026-09-01	1.5000	1.5000	1.2100	1.3000	-19.753%	642	4,598	-49.231%
2026-08-31	1.5000	1.6600	1.4000	1.6200	+1.887%	948	4,580	-59.259%
2026-08-28	2.1500	2.1500	1.5500	1.5900	-27.727%	222	3,986	-58.491%
2026-08-27	2.4500	2.4500	2.1500	2.2000	-0.452%	173	3,976	-70.000%
2026-08-26	2.5000	2.6600	2.1100	2.2100	-20.217%	952	3,954	-70.136%
2026-08-25	2.7100	2.8000	2.5800	2.7700	-1.071%	158	3,413	-76.173%
2026-08-24	3.5000	3.5500	2.8000	2.8000	-34.732%	975	3,393	-76.429%
2026-08-21	4.0000	4.5100	3.5000	4.2900	+30.000%	318	2,652	-84.615%
2026-08-20	3.5200	3.5500	2.9400	3.3000	-13.158%	677	2,583	-80.000%
2026-08-19	3.7000	3.8200	3.2600	3.8000	-2.564%	280	1,981	-82.632%
2026-08-18	4.2500	4.3000	3.9000	3.9000	-29.220%	42	1,873	-83.077%
2026-08-17	5.6700	6.5000	5.3300	5.5100	+2.037%	35	1,891	-88.022%
2026-08-14	6.0000	6.3500	5.0000	5.4000	-13.323%	176	1,887	-87.778%
2026-08-13	7.0000	7.0800	6.2000	6.2300	-15.697%	21	1,764	-89.406%
2026-08-12	8.0000	8.1000	7.0000	7.3900	+4.823%	31	1,764	-91.069%
2026-08-11	6.9500	7.0500	5.9900	7.0500	+6.015%	129	1,759	-90.638%
2026-08-10	7.9500	8.1500	6.6000	6.6500	-12.500%	108	1,747	-90.075%
2026-08-07	7.4500	8.2500	7.4000	7.6000	+2.703%	51	1,726	-91.316%
2026-08-06	6.8000	9.8000	6.8000	7.4000	0.000%	59	1,722	-91.081%
2026-08-05	7.5200	8.2000	7.2300	7.4000	-11.377%	20	1,717	-91.081%
2026-08-04	8.0000	8.7000	7.2500	8.3500	+34.677%	181	1,713	-92.096%
2026-08-03	5.0000	6.5000	5.0000	6.2000	+29.167%	361	1,704	-89.355%
2026-07-31	4.8400	4.8400	4.2500	4.8000	+10.345%	88	1,465	-86.250%
2026-07-30	3.8900	4.5000	3.8900	4.3500	+18.207%	53	1,441	-84.828%
2026-07-29	4.9000	4.9000	3.4500	3.6800	-11.962%	36	1,419	-82.065%
2026-07-28	4.0000	4.6500	3.5400	4.1800	-14.694%	147	1,427	-84.211%
2026-07-27	4.5700	4.9000	4.1500	4.9000	+13.164%	37	1,412	-86.531%
2026-07-24	5.1400	5.1400	4.3300	4.3300	-17.681%	187	1,394	-84.758%
2026-07-23	6.2200	6.3500	5.0000	5.2600	-16.508%	44	1,425	-87.452%
2026-07-22	6.3200	6.6700	6.2500	6.3000	-4.545%	37	1,425	-89.524%
2026-07-21	5.5800	7.0000	5.5800	6.6000	+34.969%	85	1,452	-90.000%
2026-07-20	5.4500	5.4500	4.6700	4.8900	-10.275%	42	1,426	-86.503%
2026-07-17	4.5000	6.5000	4.4000	5.4500	+27.336%	60	1,412	-87.890%
2026-07-16	5.8000	5.8000	4.0000	4.2800	-45.128%	1,021	1,395	-84.579%
2026-07-15	8.4500	9.0000	7.3000	7.8000	-11.364%	48	1,056	-91.538%
2026-07-14	10.0000	10.0000	8.8000	8.8000	+6.667%	31	1,035	-92.500%
2026-07-13	9.4500	10.0500	8.1500	8.2500	-24.726%	69	1,042	-92.000%
2026-07-10	11.8100	11.8100	10.6500	10.9600	-10.604%	246	1,031	-93.978%
2026-07-09	11.8000	12.2600	11.3100	12.2600	-0.487%	64	905	-94.617%
2026-07-08	12.3300	13.2400	11.7300	12.3200	-3.750%	70	889	-94.643%
2026-07-07	14.0000	14.0000	12.6000	12.8000	-17.419%	24	922	-94.844%
2026-07-06	16.0000	16.7500	15.5000	15.5000	-15.301%	44	924	-95.742%
2026-07-02	21.0000	21.0000	17.2500	18.3000	-3.684%	29	925	-96.393%
2026-07-01	20.5500	22.3000	18.4800	19.0000	-7.317%	86	925	-96.526%
2026-06-30	18.1000	21.0000	18.1000	20.5000	+5.943%	122	880	-96.780%
2026-06-29	13.6700	19.3900	13.6700	19.3500	+75.113%	117	807	-96.589%
2026-06-26	8.9800	12.1600	8.9800	11.0500	+21.429%	387	772	-94.027%
2026-06-25	9.7000	9.7500	8.4300	9.1000	-11.220%	49	567	-92.747%
2026-06-24	11.2000	11.2000	9.8900	10.2500	-18.000%	113	543	-93.561%
2026-06-23	13.3200	14.9900	12.4300	12.5000	-2.267%	41	570	-94.720%
2026-06-22	16.0000	16.0000	12.4800	12.7900	-20.559%	161	558	-94.840%
2026-06-18	16.0000	16.2700	15.0000	16.1000	-18.191%	97	541	-95.901%
2026-06-17	20.1200	22.8000	19.5000	19.6800	+9.333%	56	541	-96.646%
2026-06-16	21.8500	21.8500	18.0000	18.0000	-20.248%	39	490	-96.333%
2026-06-15	21.5000	22.5700	19.9000	22.5700	+12.850%	60	503	-97.076%
2026-06-12	28.4000	28.8000	20.0000	20.0000	-31.034%	98	518	-96.700%
2026-06-11	22.9500	29.0000	22.9500	29.0000	+16.000%	18	481	-97.724%
2026-06-10	24.5600	25.8100	24.2500	25.0000	+8.696%	49	475	-97.360%
2026-06-09	28.6300	31.1000	22.8600	23.0000	-8.730%	65	444	-97.130%
2026-06-08	26.7700	27.2700	25.2000	25.2000	-5.865%	56	461	-97.381%
2026-06-05	30.0000	31.0000	25.6400	26.7700	-31.094%	74	430	-97.535%
2026-06-04	33.0000	38.8500	32.7300	38.8500	+5.028%	16	431	-98.301%
2026-06-03	37.5100	39.1000	36.8200	36.9900	-16.970%	25	436	-98.216%
2026-06-02	42.2200	44.5500	42.0500	44.5500	+21.390%	11	443	-98.519%
2026-06-01	33.7500	36.7000	33.3000	36.7000	-4.922%	44	446	-98.202%
2026-05-29	38.8300	40.9000	36.0000	38.6000	-29.882%	77	444	-98.290%
2026-05-28	51.5000	55.0500	48.1000	55.0500	+4.977%	254	445	-98.801%
2026-05-27	50.0000	53.0200	49.1500	52.4400	+15.890%	69	649	-98.741%
2026-05-26	40.0000	49.6500	39.4500	45.2500	+33.206%	210	650	-98.541%
2026-05-22	30.0000	35.5300	30.0000	33.9700	+20.333%	136	732	-98.057%
2026-05-21	24.5000	29.0000	23.9000	28.2300	+15.934%	96	755	-97.662%
2026-05-20	23.2500	26.2000	22.5000	24.3500	+3.178%	526	755	-97.290%
2026-05-19	21.6500	25.6500	18.5000	23.6000	+4.425%	371	716	-97.203%
2026-05-18	24.2600	24.2600	20.6200	22.6000	+4.147%	42	716	-97.080%
2026-05-15	17.1000	22.1400	17.1000	21.7000	+4.478%	13	716	-96.959%
2026-05-14	16.4000	21.0000	16.0000	20.7700	+28.766%	118	711	-96.822%
2026-05-13	14.8000	16.7300	14.5000	16.1300	+6.049%	17	726	-95.908%
2026-05-12	18.0000	18.0000	13.7500	15.2100	-30.864%	163	726	-95.661%
2026-05-11	18.0500	22.5500	17.8300	22.0000	+38.714%	168	726	-97.000%
2026-05-08	11.5800	15.9800	11.5800	15.8600	+39.736%	60	736	-95.839%
2026-05-07	13.7500	13.7500	11.3500	11.3500	-12.355%	29	691	-94.185%
2026-05-06	11.0000	13.8500	10.8000	12.9500	+23.333%	51	682	-94.903%
2026-05-05	11.1000	11.2500	10.0000	10.5000	-10.256%	78	657	-93.714%
2026-05-04	12.0000	12.6800	11.7000	11.7000	-10.823%	72	617	-94.359%
2026-05-01	14.0300	14.1500	13.1200	13.1200	-12.241%	34	605	-94.970%
2026-04-30	13.2000	14.9500	13.2000	14.9500	+18.182%	33	605	-95.585%
2026-04-29	12.0000	12.6500	11.8000	12.6500	-6.296%	34	601	-94.783%
2026-04-28	15.3000	15.9000	13.3100	13.5000	-17.482%	312	579	-95.111%
2026-04-27	15.0000	16.4000	15.0000	16.3600	+2.250%	58	431	-95.966%
2026-04-24	17.0500	17.0500	16.0000	16.0000	-6.977%	36	403	-95.875%
2026-04-23	18.9000	18.9000	17.0000	17.2000	-17.308%	44	399	-96.163%
2026-04-22	22.1000	22.1000	20.0000	20.8000	+13.973%	24	386	-96.827%
2026-04-21	19.2500	20.8400	18.2500	18.2500	-6.410%	23	372	-96.384%
2026-04-20	16.8000	19.5000	16.5000	19.5000	-12.083%	78	372	-96.615%
2026-04-17	23.2500	23.2500	22.1800	22.1800	-7.967%	2	321	-97.024%
2026-04-16	23.5000	24.2000	23.5000	24.1000	+6.261%	12	319	-97.261%
2026-04-15	22.6800	22.6800	21.0000	22.6800	-6.551%	22	317	-97.090%
2026-04-14	25.0000	27.2500	23.5400	24.2700	-22.336%	27	306	-97.281%
2026-04-13	30.0500	31.2500	30.0500	31.2500	+9.266%	2	309	-97.888%
2026-04-10	28.6000	28.6000	28.6000	28.6000	+13.718%	30	310	-97.692%
2026-04-09	25.4400	25.4400	25.1100	25.1500	-11.350%	4	280	-97.376%
2026-04-08	29.7300	29.7300	27.9000	28.3700	-8.366%	15	280	-97.674%
2026-04-06	27.2500	30.9600	27.2500	30.9600	+26.110%	7	281	-97.868%
2026-04-02	20.5000	26.2800	20.5000	24.5500	+13.657%	9	279	-97.312%
2026-04-01	23.1000	24.0000	21.6000	21.6000	+1.171%	12	279	-96.944%
2026-03-31	19.4400	21.3500	19.3500	21.3500	+33.521%	4	278	-96.909%
2026-03-30	18.6400	18.6400	15.8000	15.9900	-22.940%	17	278	-95.872%
2026-03-27	21.0000	21.0000	20.7500	20.7500	-33.600%	5	286	-96.819%
2026-03-25	26.0000	31.2500	26.0000	31.2500	+30.263%	8	290	-97.888%
2026-03-24	24.1200	24.1200	23.9900	23.9900	-4.802%	11	290	-97.249%
2026-03-23	25.7600	26.0000	25.1300	25.2000	-5.583%	411	299	-97.381%
2026-03-20	30.3400	30.3400	26.6900	26.6900	-5.018%	6	230	-97.527%
2026-03-19	25.4000	28.8000	25.4000	28.1000	+6.038%	41	229	-97.651%
2026-03-18	27.6000	27.6000	26.5000	26.5000	-11.074%	22	246	-97.509%
2026-03-17	26.9000	31.4500	26.9000	29.8000	+13.740%	16	224	-97.785%
2026-03-16	24.5000	26.2000	24.0000	26.2000	+7.598%	20	229	-97.481%
2026-03-13	28.0600	28.0600	24.3500	24.3500	-3.564%	11	211	-97.290%
2026-03-12	25.2500	25.2500	25.2500	25.2500	-1.751%	3	210	-97.386%
2026-03-10	26.6800	26.6800	25.7000	25.7000	-2.652%	3	207	-97.432%
2026-03-09	26.7500	26.7500	26.4000	26.4000	-4.693%	15	204	-97.500%
2026-03-06	32.3200	32.3800	27.7000	27.7000	-2.807%	15	217	-97.617%
2026-03-05	34.8500	34.8500	28.5000	28.5000	-23.284%	23	203	-97.684%
2026-03-04	35.1800	37.1500	35.1800	37.1500	+22.083%	2	207	-98.223%
2026-03-03	26.2000	31.9300	26.2000	30.4300	+19.333%	51	208	-97.831%
2026-03-02	20.8200	25.5000	20.8200	25.5000	+18.605%	39	201	-97.412%
2026-02-27	21.5000	21.5000	21.5000	21.5000	-14.034%	2	217	-96.930%
2026-02-26	25.0100	25.0100	25.0100	25.0100	+1.584%	10	215	-97.361%
2026-02-24	22.7300	24.6200	22.7300	24.6200	-1.045%	22	212	-97.319%
2026-02-23	25.9000	25.9000	24.8800	24.8800	+12.274%	2	199	-97.347%
2026-02-20	24.5000	24.5000	22.1600	22.1600	-7.474%	24	199	-97.022%
2026-02-19	23.9500	23.9500	23.9500	23.9500	-4.582%	1	192	-97.244%
2026-02-18	25.7600	25.8800	25.1000	25.1000	+5.241%	9	193	-97.371%
2026-02-17	24.5000	24.5000	23.5900	23.8500	+0.548%	6	188	-97.233%
2026-02-13	25.4500	25.4500	23.7200	23.7200	-2.707%	5	179	-97.218%
2026-02-12	25.3000	26.1900	24.3800	24.3800	-23.813%	23	179	-97.293%
2026-02-11	34.5800	34.5800	32.0000	32.0000	-7.993%	10	165	-97.938%
2026-02-10	34.7800	34.7800	34.7800	34.7800	-8.111%	1	155	-98.102%
2026-02-09	37.8500	37.8500	37.8500	37.8500	-3.197%	23	156	-98.256%
2026-02-06	37.6000	39.1000	37.6000	39.1000	-6.616%	2	153	-98.312%
2026-02-04	41.8700	41.8700	41.8700	41.8700	-3.347%	11	153	-98.424%
2026-02-03	44.5000	44.5000	43.3200	43.3200	+0.744%	2	142	-98.476%
2026-01-30	50.0400	50.0400	43.0000	43.0000	-11.686%	22	144	-98.465%
2026-01-29	51.0600	51.0600	48.6900	48.6900	-1.577%	8	124	-98.644%
2026-01-28	49.4700	49.4700	49.4700	49.4700	+25.558%	1	128	-98.666%
2026-01-27	39.4000	39.4000	39.4000	39.4000	-1.005%	2	128	-98.325%
2026-01-26	39.8000	39.8000	39.8000	39.8000	-16.736%	5	129	-98.342%
2026-01-23	47.8000	47.8000	47.8000	47.8000	-0.974%	76	134	-98.619%
2026-01-22	45.6200	48.2700	45.6200	48.2700	+27.026%	2	58	-98.633%
2026-01-21	45.9300	45.9300	37.7000	38.0000	-16.170%	14	57	-98.263%
2026-01-20	49.0000	49.0000	45.3300	45.3300	-8.257%	4	50	-98.544%
2026-01-16	51.2000	51.2000	49.2300	49.4100	+24.994%	7	49	-98.664%
2026-01-15	36.0000	39.5300	35.9000	39.5300	+20.152%	18	49	-98.330%
2026-01-14	32.2800	32.9000	32.2300	32.9000	+1.169%	3	51	-97.994%
2026-01-13	34.7000	34.9600	32.5200	32.5200	-4.633%	7	50	-97.970%
2026-01-12	36.7000	36.7000	34.1000	34.1000	-14.750%	87	46	-98.065%
2026-01-09	40.0000	40.0000	40.0000	40.0000	+33.869%	1	6	-98.350%
2026-01-07	32.9500	32.9500	29.8800	29.8800	-16.699%	3	5	-97.791%
2026-01-06	33.0000	36.3600	33.0000	35.8700	0.000%	3	2	-98.160%

.dark-mode .tlnXlX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tlnXlX{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C100ASTS Nov 20 2026 100.00 Call (ASTS261120C00100000)option OPRA

ASTS20261120C100
ASTS Nov 20 2026 100.00 Call (ASTS261120C00100000)
option OPRA