Dark

ASTS20261120C105
ASTS Nov 20 2026 105.00 Call (ASTS261120C00105000)
option OPRA

EOD

Oct 1, 2026

0.5600-17.647%(-0.1200)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6900	0.6900	0.5600	0.5600	-17.647%	47	874	0.000%
2026-09-30	0.9700	1.0000	0.6800	0.6800	-9.333%	35	848	-17.647%
2026-09-29	0.9400	1.2500	0.7000	0.7500	-22.680%	24	850	-25.333%
2026-09-28	0.8600	0.9700	0.8200	0.9700	+1.042%	9	844	-42.268%
2026-09-25	1.0100	1.0800	0.9000	0.9600	-14.286%	24	842	-41.667%
2026-09-24	0.8000	1.1400	0.8000	1.1200	+27.273%	59	836	-50.000%
2026-09-23	1.0700	1.1000	0.8800	0.8800	-35.294%	342	875	-36.364%
2026-09-22	1.0000	1.5000	0.9800	1.3600	+28.302%	186	700	-58.824%
2026-09-21	1.0100	1.1000	0.9500	1.0600	+24.706%	125	771	-47.170%
2026-09-18	0.9500	0.9500	0.8200	0.8500	-32.540%	71	719	-34.118%
2026-09-17	1.2600	1.3000	1.1800	1.2600	+27.273%	91	730	-55.556%
2026-09-16	1.0400	1.0400	0.9500	0.9900	-7.477%	10	687	-43.434%
2026-09-15	1.0000	1.0800	1.0000	1.0700	-6.957%	17	685	-47.664%
2026-09-14	1.1300	1.1500	1.1000	1.1500	-8.730%	15	673	-51.304%
2026-09-11	1.2500	1.3500	1.2500	1.2600	-10.000%	18	675	-55.556%
2026-09-10	1.8000	1.8000	1.4000	1.4000	-20.000%	20	674	-60.000%
2026-09-09	2.3100	2.4900	1.7500	1.7500	-26.160%	18	660	-68.000%
2026-09-08	2.0500	2.5000	1.9900	2.3700	+41.071%	139	647	-76.371%
2026-09-04	2.2000	2.2000	1.6500	1.6800	-4.545%	36	630	-66.667%
2026-09-03	2.0200	2.0200	1.6000	1.7600	-4.865%	109	630	-68.182%
2026-09-02	1.5600	1.8500	1.5600	1.8500	+77.885%	98	708	-69.730%
2026-09-01	1.1100	1.1400	1.0400	1.0400	-20.000%	85	628	-46.154%
2026-08-31	1.2300	1.3500	1.2100	1.3000	-3.704%	116	613	-56.923%
2026-08-28	1.7400	1.7400	1.3200	1.3500	-28.947%	17	513	-58.519%
2026-08-27	1.9500	2.0000	1.8900	1.9000	0.000%	12	521	-70.526%
2026-08-26	2.0000	2.0200	1.9000	1.9000	-20.833%	16	517	-70.526%
2026-08-24	3.3500	3.6500	2.4000	2.4000	-33.333%	25	510	-76.667%
2026-08-21	3.2000	3.7500	3.2000	3.6000	+41.176%	26	504	-84.444%
2026-08-20	3.1900	3.1900	2.5500	2.5500	-19.048%	31	502	-78.039%
2026-08-19	3.2600	3.2600	2.8000	3.1500	-7.353%	29	522	-82.222%
2026-08-18	3.7000	3.9000	3.3400	3.4000	-26.087%	42	525	-83.529%
2026-08-17	4.8000	5.3400	4.6000	4.6000	+0.437%	159	551	-87.826%
2026-08-14	5.5000	5.5000	4.2000	4.5800	-15.185%	21	509	-87.773%
2026-08-13	5.6500	5.6500	5.4000	5.4000	-17.557%	2	511	-89.630%
2026-08-12	6.3500	6.5500	6.3500	6.5500	+9.167%	12	511	-91.450%
2026-08-11	6.0200	6.0200	5.2500	6.0000	-7.407%	59	511	-90.667%
2026-08-10	6.8000	6.9200	6.4800	6.4800	-7.692%	5	503	-91.358%
2026-08-07	6.8000	7.2000	6.7000	7.0200	+4.000%	19	501	-92.023%
2026-08-06	8.5000	8.5000	6.7500	6.7500	-3.571%	17	493	-91.704%
2026-08-05	7.4000	7.4000	7.0000	7.0000	-7.773%	3	499	-92.000%
2026-08-04	7.1500	7.5900	6.8000	7.5900	+39.266%	16	500	-92.622%
2026-08-03	4.8100	5.4500	4.8100	5.4500	+28.235%	3	503	-89.725%
2026-07-31	4.2000	4.2500	3.8000	4.2500	+14.865%	21	501	-86.824%
2026-07-30	4.0000	4.0500	3.7000	3.7000	-3.896%	39	502	-84.865%
2026-07-29	4.0000	4.0000	3.8500	3.8500	-4.467%	4	497	-85.455%
2026-07-28	3.5000	4.1000	3.1400	4.0300	+4.675%	19	501	-86.104%
2026-07-27	3.9700	3.9700	3.8500	3.8500	+2.122%	2	499	-85.455%
2026-07-24	4.1600	4.2800	3.7700	3.7700	-21.458%	24	499	-85.146%
2026-07-23	5.6500	5.6500	4.5000	4.8000	-15.789%	29	506	-88.333%
2026-07-22	5.6500	6.0300	5.5000	5.7000	-6.557%	18	506	-90.175%
2026-07-21	5.1000	6.1000	5.1000	6.1000	+41.860%	12	502	-90.820%
2026-07-20	4.3500	4.3500	4.3000	4.3000	-24.694%	2	501	-86.977%
2026-07-17	4.3000	5.7100	4.3000	5.7100	+50.660%	24	503	-90.193%
2026-07-16	5.3000	5.3000	3.7900	3.7900	-48.991%	82	502	-85.224%
2026-07-15	7.3300	7.4300	6.5000	7.4300	-8.834%	23	504	-92.463%
2026-07-14	8.1000	8.1500	8.1000	8.1500	+10.583%	12	502	-93.129%
2026-07-13	8.8700	8.9200	7.3700	7.3700	-25.855%	11	500	-92.402%
2026-07-10	10.4500	10.4500	9.9400	9.9400	-11.171%	19	490	-94.366%
2026-07-09	11.2500	11.2600	10.0000	11.1900	+2.849%	95	497	-94.996%
2026-07-08	11.6900	12.7000	10.8800	10.8800	-6.609%	41	561	-94.853%
2026-07-07	14.0000	14.0000	11.6500	11.6500	-20.910%	123	560	-95.193%
2026-07-06	17.2000	17.2000	14.7300	14.7300	-13.353%	35	472	-96.198%
2026-07-02	17.9900	19.8000	15.7000	17.0000	-2.017%	65	448	-96.706%
2026-07-01	16.9000	20.4700	16.9000	17.3500	-7.713%	19	448	-96.772%
2026-06-30	17.4500	18.8000	16.6000	18.8000	+4.444%	28	447	-97.021%
2026-06-29	13.2600	18.0000	12.9400	18.0000	+73.913%	108	459	-96.889%
2026-06-26	9.6000	11.0200	9.6000	10.3500	+25.912%	50	464	-94.589%
2026-06-25	8.9000	8.9000	7.9000	8.2200	-11.708%	138	434	-93.187%
2026-06-24	11.1500	11.1500	9.0700	9.3100	-26.577%	89	467	-93.985%
2026-06-23	11.6000	13.2000	11.6000	12.6800	+6.555%	21	475	-95.584%
2026-06-22	14.2000	14.2000	11.5000	11.9000	-21.711%	89	483	-95.294%
2026-06-18	17.0000	17.0000	13.9500	15.2000	-17.838%	136	472	-96.316%
2026-06-17	18.1500	20.5000	17.7000	18.5000	+8.441%	58	472	-96.973%
2026-06-16	21.0000	21.0000	17.0600	17.0600	-18.373%	43	474	-96.717%
2026-06-15	19.0000	21.5000	18.4000	20.9000	+11.170%	50	477	-97.321%
2026-06-12	27.4000	27.4000	18.8000	18.8000	-32.007%	175	492	-97.021%
2026-06-11	23.0800	27.7200	23.0800	27.6500	+28.605%	75	420	-97.975%
2026-06-10	22.0000	24.6000	21.3000	21.5000	-2.273%	124	386	-97.395%
2026-06-09	27.0000	27.5300	20.5000	22.0000	-6.343%	85	396	-97.455%
2026-06-08	26.2000	26.5000	23.4900	23.4900	-7.882%	20	367	-97.616%
2026-06-05	30.0000	30.0000	24.4200	25.5000	-29.029%	31	361	-97.804%
2026-06-04	32.7800	37.0000	32.5000	35.9300	+4.448%	12	351	-98.441%
2026-06-03	38.5000	38.5000	34.4000	34.4000	-14.428%	7	346	-98.372%
2026-06-02	38.5000	40.2000	38.5000	40.2000	+20.721%	18	343	-98.607%
2026-06-01	33.5000	33.6500	30.7900	33.3000	-9.878%	35	342	-98.318%
2026-05-29	37.7600	37.7600	34.9000	36.9500	-29.485%	18	331	-98.484%
2026-05-28	47.6100	52.4000	44.7400	52.4000	+6.331%	31	317	-98.931%
2026-05-27	46.6600	49.2800	46.6600	49.2800	+13.890%	52	321	-98.864%
2026-05-26	43.8500	47.2000	43.2700	43.2700	+33.756%	87	271	-98.706%
2026-05-22	29.0000	33.2700	29.0000	32.3500	+25.875%	42	277	-98.269%
2026-05-21	23.1000	27.1300	23.0500	25.7000	+5.544%	10	275	-97.821%
2026-05-20	24.3500	24.3500	24.3500	24.3500	+29.521%	2	275	-97.700%
2026-05-19	18.8000	18.8000	18.8000	18.8000	-13.643%	2	272	-97.021%
2026-05-18	21.7700	21.7700	21.7700	21.7700	+5.424%	1	272	-97.428%
2026-05-15	16.2500	20.6500	16.2500	20.6500	+15.106%	22	272	-97.288%
2026-05-14	17.9400	17.9400	17.9400	17.9400	+16.117%	1	264	-96.878%
2026-05-13	15.4500	15.4500	15.4500	15.4500	-6.364%	1	266	-96.375%
2026-05-12	16.5600	16.5600	16.5000	16.5000	-22.243%	161	266	-96.606%
2026-05-11	16.1000	21.2200	16.1000	21.2200	+75.808%	19	266	-97.361%
2026-05-08	11.9800	12.0700	11.9800	12.0700	+12.175%	2	259	-95.360%
2026-05-07	12.5000	12.5000	10.7600	10.7600	-13.226%	8	260	-94.796%
2026-05-06	10.8400	12.7000	10.8400	12.4000	+29.979%	18	260	-95.484%
2026-05-05	9.9000	9.9000	9.0500	9.5400	-18.112%	25	254	-94.130%
2026-05-04	11.8500	11.8500	11.6500	11.6500	-8.842%	6	255	-95.193%
2026-05-01	12.1500	12.7800	12.1500	12.7800	+12.599%	4	254	-95.618%
2026-04-29	11.3500	11.3500	11.3500	11.3500	-10.206%	1	254	-95.066%
2026-04-28	13.2000	13.2000	12.6400	12.6400	-9.907%	5	253	-95.570%
2026-04-27	13.9000	14.0300	13.9000	14.0300	-5.649%	3	251	-96.009%
2026-04-24	15.0000	15.4000	14.8700	14.8700	-9.329%	9	251	-96.234%
2026-04-23	16.8200	16.8200	16.4000	16.4000	-14.405%	40	242	-96.585%
2026-04-22	19.2500	19.2500	19.0000	19.1600	-3.525%	4	202	-97.077%
2026-04-21	19.3000	19.8600	19.3000	19.8600	+10.518%	2	198	-97.180%
2026-04-20	15.0000	17.9900	15.0000	17.9700	-13.606%	35	198	-96.884%
2026-04-17	20.5700	20.8000	20.5700	20.8000	+4.156%	2	194	-97.308%
2026-04-15	19.9700	19.9700	19.9700	19.9700	-29.184%	1	194	-97.196%
2026-04-13	28.5400	28.5400	28.2000	28.2000	-5.686%	2	194	-98.014%
2026-04-08	29.9000	29.9000	29.9000	29.9000	+14.779%	1	193	-98.127%
2026-04-07	26.0500	26.0500	26.0500	26.0500	-3.732%	2	194	-97.850%
2026-04-06	27.4500	27.8000	26.8000	27.0600	+11.818%	167	194	-97.931%
2026-04-02	24.2000	24.2000	24.2000	24.2000	+6.843%	20	40	-97.686%
2026-04-01	22.6500	22.6500	22.6500	22.6500	+18.092%	1	40	-97.528%
2026-03-31	19.1800	19.1800	19.1800	19.1800	+3.118%	1	41	-97.080%
2026-03-27	19.6600	19.6600	18.6000	18.6000	-10.361%	6	41	-96.989%
2026-03-24	20.7500	20.7500	20.7500	20.7500	-10.599%	1	43	-97.301%
2026-03-19	23.2100	23.2100	23.2100	23.2100	-6.974%	1	43	-97.587%
2026-03-09	24.9500	24.9500	24.9500	24.9500	-13.668%	2	43	-97.756%
2026-03-06	32.3700	32.3700	28.9000	28.9000	+4.370%	9	44	-98.062%
2026-03-05	30.1700	30.1700	27.6900	27.6900	-23.190%	17	37	-97.978%
2026-03-04	35.5200	37.0200	35.4400	36.0500	+38.654%	4	38	-98.447%
2026-03-03	26.0000	26.0000	26.0000	26.0000	+12.994%	1	37	-97.846%
2026-03-02	22.9500	23.0100	22.9500	23.0100	+0.305%	2	38	-97.566%
2026-02-26	22.3000	22.9400	22.3000	22.9400	-3.816%	2	37	-97.559%
2026-02-23	23.8500	23.8500	23.8500	23.8500	-3.869%	1	37	-97.652%
2026-02-18	24.8000	24.8100	24.8000	24.8100	+3.764%	2	36	-97.743%
2026-02-13	23.9100	23.9100	23.9100	23.9100	+0.336%	1	35	-97.658%
2026-02-12	25.0000	25.0000	23.8300	23.8300	-23.866%	18	35	-97.650%
2026-02-11	33.9500	33.9500	31.3000	31.3000	-10.826%	2	31	-98.211%
2026-02-09	35.1000	35.1000	35.1000	35.1000	-1.653%	1	30	-98.405%
2026-02-06	32.4000	36.0200	31.9300	35.6900	-1.680%	26	30	-98.431%
2026-02-05	36.3000	36.3000	36.3000	36.3000	+0.833%	1	20	-98.457%
2026-02-04	42.5000	42.5000	36.0000	36.0000	-5.338%	2	19	-98.444%
2026-02-02	38.0300	38.0300	38.0300	38.0300	-1.477%	2	19	-98.527%
2026-01-27	38.6000	38.6000	38.6000	38.6000	0.000%	1	19	-98.549%
2026-01-21	39.0500	39.0500	38.5800	38.6000	+4.324%	25	20	-98.549%
2026-01-15	37.0000	37.0000	37.0000	37.0000	-0.671%	1	8	-98.486%
2026-01-13	37.2500	37.2500	37.2500	37.2500	+7.566%	2	9	-98.497%
2026-01-12	35.0000	35.0000	33.2000	34.6300	-5.253%	8	7	-98.383%
2026-01-09	36.5500	36.5500	36.5500	36.5500	0.000%	4	4	-98.468%

.dark-mode .fKzhyx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fKzhyx{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C105ASTS Nov 20 2026 105.00 Call (ASTS261120C00105000)option OPRA

ASTS20261120C105
ASTS Nov 20 2026 105.00 Call (ASTS261120C00105000)
option OPRA