Dark

ASTS20261120C110
ASTS Nov 20 2026 110.00 Call (ASTS261120C00110000)
option OPRA

EOD

Aug 10, 2026

5.35-12.295%(-0.75)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.9000	5.9000	5.3500	5.3500	-12.295%	31	1,008	0.000%
2026-08-07	5.8000	6.6000	5.8000	6.1000	+7.018%	275	993	-12.295%
2026-08-06	7.1300	7.1300	5.7000	5.7000	-6.710%	11	1,069	-6.140%
2026-08-05	5.7600	6.5000	5.7600	6.1100	-13.333%	843	1,069	-12.439%
2026-08-04	6.9000	7.0500	5.7500	7.0500	+42.137%	75	1,530	-24.113%
2026-08-03	4.9600	4.9600	4.9600	4.9600	+35.890%	1	1,495	+7.863%
2026-07-31	4.0000	4.1200	3.4500	3.6500	+6.105%	8	1,494	+46.575%
2026-07-30	3.4400	3.4400	3.4400	3.4400	+33.333%	2	1,491	+55.523%
2026-07-29	3.5300	3.5300	2.5800	2.5800	-18.612%	25	1,491	+107.364%
2026-07-28	2.9500	3.1700	2.8100	3.1700	-9.943%	15	1,474	+68.770%
2026-07-27	3.9000	3.9000	3.5200	3.5200	+4.142%	20	1,469	+51.989%
2026-07-24	3.9500	3.9500	3.3800	3.3800	-26.522%	24	1,463	+58.284%
2026-07-23	4.6000	4.6000	4.6000	4.6000	-17.266%	2	1,469	+16.304%
2026-07-22	5.4300	5.5600	5.4300	5.5600	+3.925%	3	1,470	-3.777%
2026-07-21	5.1000	5.7300	5.0000	5.3500	+38.961%	20	1,471	0.000%
2026-07-20	4.5000	4.5000	3.8500	3.8500	-14.444%	6	1,466	+38.961%
2026-07-17	3.5100	5.1500	3.5100	4.5000	+27.841%	24	1,462	+18.889%
2026-07-16	4.5000	4.7000	3.3000	3.5200	-43.680%	1,140	1,453	+51.989%
2026-07-15	7.0500	7.0500	6.0000	6.2500	-20.382%	37	466	-14.400%
2026-07-14	7.7500	7.8500	7.5000	7.8500	+16.469%	6	496	-31.847%
2026-07-13	7.7000	8.0300	6.7400	6.7400	-25.689%	25	494	-20.623%
2026-07-10	9.2000	9.2000	9.0700	9.0700	-12.452%	5	489	-41.014%
2026-07-09	9.8500	10.3600	9.5000	10.3600	0.000%	10	490	-48.359%
2026-07-08	11.4900	11.4900	10.3600	10.3600	-1.801%	28	486	-48.359%
2026-07-07	11.0000	11.4000	10.5500	10.5500	-29.667%	22	504	-49.289%
2026-07-02	16.7000	16.7000	15.0000	15.0000	-9.366%	18	483	-64.333%
2026-07-01	16.6700	17.4000	16.0200	16.5500	+5.414%	8	483	-67.674%
2026-06-30	16.0500	16.0500	15.7000	15.7000	-5.988%	2	483	-65.924%
2026-06-29	12.8500	16.7000	12.8500	16.7000	+75.236%	23	483	-67.964%
2026-06-26	9.5200	10.0000	9.5200	9.5300	+21.401%	65	496	-43.861%
2026-06-25	7.4100	7.8500	7.2500	7.8500	-6.659%	149	465	-31.847%
2026-06-24	9.5100	9.5100	8.2100	8.4100	-22.844%	26	395	-36.385%
2026-06-23	11.4000	12.0500	10.7500	10.9000	-0.819%	43	388	-50.917%
2026-06-22	12.4000	12.4000	10.9500	10.9900	-16.553%	18	395	-51.319%
2026-06-18	14.7600	14.7600	12.9000	13.1700	-22.392%	59	397	-59.377%
2026-06-17	17.3000	17.7000	16.9700	16.9700	+5.273%	18	397	-68.474%
2026-06-16	16.5600	16.5600	16.1200	16.1200	-15.158%	5	391	-66.811%
2026-06-15	18.0000	20.0000	18.0000	19.0000	+10.209%	8	390	-71.842%
2026-06-12	19.0400	20.3000	17.2400	17.2400	-13.800%	45	390	-68.968%
2026-06-10	20.4500	22.5000	20.0000	20.0000	+1.368%	3	368	-73.250%
2026-06-09	26.5000	26.5000	19.7300	19.7300	-12.272%	4	367	-72.884%
2026-06-08	22.9800	22.9800	22.4900	22.4900	-0.925%	4	369	-76.212%
2026-06-05	30.0000	30.0000	22.7000	22.7000	-32.880%	379	366	-76.432%
2026-06-04	32.3000	34.5700	32.3000	33.8200	+4.062%	46	348	-84.181%
2026-06-03	34.4500	34.4500	32.5000	32.5000	-19.970%	44	338	-83.538%
2026-06-02	35.4200	40.6100	35.4200	40.6100	+26.040%	57	338	-86.826%
2026-06-01	33.5500	34.3000	29.5000	32.2200	-11.362%	108	295	-83.395%
2026-05-29	36.2500	37.5300	32.7500	36.3500	-27.734%	57	233	-85.282%
2026-05-28	44.5900	50.3000	44.5900	50.3000	+8.126%	14	220	-89.364%
2026-05-27	42.8500	47.5700	42.8500	46.5200	+15.721%	8	214	-88.500%
2026-05-26	39.0000	45.6700	39.0000	40.2000	+29.260%	12	216	-86.692%
2026-05-22	27.6200	31.5000	27.6200	31.1000	+30.453%	65	203	-82.797%
2026-05-21	23.5700	24.9700	23.5700	23.8400	+5.115%	10	201	-77.559%
2026-05-20	23.3300	23.3300	22.6800	22.6800	+1.567%	10	201	-76.411%
2026-05-19	21.4200	22.3300	21.4200	22.3300	+20.768%	2	195	-76.041%
2026-05-18	18.4900	18.4900	18.4900	18.4900	-0.054%	3	195	-71.065%
2026-05-15	18.5000	18.5000	18.5000	18.5000	+11.178%	1	195	-71.081%
2026-05-14	16.6400	16.6400	16.6400	16.6400	+28.494%	1	194	-67.849%
2026-05-12	15.2400	15.2400	12.9500	12.9500	-35.700%	3	194	-58.687%
2026-05-11	16.5000	20.1400	16.5000	20.1400	+50.636%	21	194	-73.436%
2026-05-08	10.9000	13.3700	10.9000	13.3700	+3.643%	5	198	-59.985%
2026-05-07	12.9000	12.9000	12.9000	12.9000	+13.257%	1	199	-58.527%
2026-05-06	11.3900	11.3900	11.3900	11.3900	+32.442%	2	199	-53.029%
2026-05-05	8.7000	8.7000	8.6000	8.6000	-15.521%	16	197	-37.791%
2026-05-04	11.0000	11.0000	10.0000	10.1800	-18.560%	8	191	-47.446%
2026-04-30	12.2200	12.5000	12.0400	12.5000	+18.371%	31	184	-57.200%
2026-04-29	10.5000	10.5600	10.5000	10.5600	-13.229%	21	182	-49.337%
2026-04-28	12.4500	12.4500	12.1700	12.1700	-13.071%	2	182	-56.039%
2026-04-24	14.0000	14.0000	14.0000	14.0000	-3.515%	3	181	-61.786%
2026-04-23	16.4500	16.4500	14.5100	14.5100	-13.836%	3	184	-63.129%
2026-04-20	14.6900	16.8400	14.6900	16.8400	-11.275%	10	183	-68.230%
2026-04-17	20.5000	20.5000	18.9400	18.9800	-12.130%	44	186	-71.812%
2026-04-16	21.4900	21.6000	21.2500	21.6000	-5.677%	3	203	-75.231%
2026-04-14	22.9000	22.9000	22.9000	22.9000	-13.780%	1	201	-76.638%
2026-04-09	26.5600	26.5600	26.5600	26.5600	+6.240%	1	201	-79.857%
2026-04-08	26.5000	26.5000	25.0000	25.0000	-2.837%	2	200	-78.600%
2026-04-06	26.0000	26.0000	25.7300	25.7300	+13.348%	3	199	-79.207%
2026-04-02	22.7000	22.7000	22.7000	22.7000	+8.095%	4	198	-76.432%
2026-04-01	20.5000	21.0000	20.5000	21.0000	+16.667%	2	198	-74.524%
2026-03-31	16.3700	18.0000	16.3700	18.0000	+20.401%	11	198	-70.278%
2026-03-30	16.0000	16.0200	14.9500	14.9500	-15.297%	15	199	-64.214%
2026-03-27	18.8500	18.8500	17.6500	17.6500	-34.142%	107	209	-69.688%
2026-03-25	27.2700	27.4200	26.8000	26.8000	+18.062%	10	286	-80.037%
2026-03-24	21.6000	22.7000	21.6000	22.7000	+3.182%	4	279	-76.432%
2026-03-20	22.7700	22.7700	21.5000	22.0000	-8.903%	15	275	-75.682%
2026-03-19	24.1500	24.1500	24.1500	24.1500	-0.943%	1	272	-77.847%
2026-03-13	24.3800	24.3800	24.3800	24.3800	-15.200%	1	271	-78.056%
2026-03-06	28.7500	28.7500	28.7500	28.7500	-15.041%	20	270	-81.391%
2026-03-04	32.2400	33.8400	32.2400	33.8400	+17.500%	6	250	-84.190%
2026-03-03	29.2000	29.2000	28.8000	28.8000	+39.670%	9	247	-81.424%
2026-02-23	20.5400	20.6200	20.5400	20.6200	-8.356%	200	241	-74.054%
2026-02-20	22.5000	22.5000	22.5000	22.5000	0.000%	2	41	-76.222%
2026-02-19	22.4500	22.5000	22.4500	22.5000	+2.041%	3	39	-76.222%
2026-02-17	22.0500	22.0500	22.0500	22.0500	+0.227%	1	36	-75.737%
2026-02-12	26.0000	26.0000	21.7900	22.0000	-32.412%	10	37	-75.682%
2026-02-11	32.5500	32.5500	32.5500	32.5500	+5.992%	1	29	-83.564%
2026-02-05	29.2500	30.7100	29.2500	30.7100	-8.520%	3	28	-82.579%
2026-02-04	34.0000	34.0000	33.5700	33.5700	-12.578%	4	27	-84.063%
2026-02-02	38.4000	38.4000	38.4000	38.4000	-16.485%	1	26	-86.068%
2026-01-29	46.3600	46.3600	45.9800	45.9800	+11.116%	60	26	-88.365%
2026-01-27	35.7000	41.3800	35.7000	41.3800	+14.594%	9	26	-87.071%
2026-01-26	38.7700	38.7700	36.1100	36.1100	-16.489%	11	25	-85.184%
2026-01-23	43.2400	43.2400	43.2400	43.2400	+12.751%	1	19	-87.627%
2026-01-21	39.5000	39.5000	32.3900	38.3500	-15.899%	31	19	-86.050%
2026-01-16	49.0000	49.0000	45.6000	45.6000	+47.334%	2	3	-88.268%
2026-01-13	30.9500	30.9500	30.9500	30.9500	-8.567%	1	3	-82.714%
2026-01-06	32.9500	33.8500	32.9500	33.8500	0.000%	2	2	-84.195%

.dark-mode .hzPjFv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hzPjFv{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C110ASTS Nov 20 2026 110.00 Call (ASTS261120C00110000)option OPRA

ASTS20261120C110
ASTS Nov 20 2026 110.00 Call (ASTS261120C00110000)
option OPRA