Dark

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

EOD

Oct 1, 2026

0.4500-42.308%(-0.3300)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5800	0.5800	0.4500	0.4500	-42.308%	73	2,332	0.000%
2026-09-30	0.7400	0.7800	0.7400	0.7800	+27.869%	10	2,331	-42.308%
2026-09-29	1.0000	1.0000	0.5800	0.6100	-20.779%	456	2,331	-26.230%
2026-09-28	0.7700	0.7700	0.7700	0.7700	-2.532%	2	2,332	-41.558%
2026-09-25	0.8400	0.8600	0.7600	0.7900	-9.195%	39	2,331	-43.038%
2026-09-24	0.8600	0.9700	0.6800	0.8700	+22.535%	62	2,341	-48.276%
2026-09-23	1.0000	1.0000	0.7100	0.7100	-34.862%	366	2,302	-36.620%
2026-09-22	0.9900	1.1900	0.9800	1.0900	+28.235%	754	2,156	-58.716%
2026-09-21	0.7500	0.9800	0.7500	0.8500	+25.000%	216	1,951	-47.059%
2026-09-18	0.9300	0.9300	0.6800	0.6800	-30.612%	43	2,009	-33.824%
2026-09-17	1.0800	1.1300	0.9700	0.9800	+10.112%	246	2,014	-54.082%
2026-09-16	0.8600	0.8900	0.8400	0.8900	+8.537%	86	1,982	-49.438%
2026-09-15	1.0000	1.0000	0.8000	0.8200	-18.812%	22	2,006	-45.122%
2026-09-14	0.9200	1.0100	0.9200	1.0100	-4.717%	41	2,014	-55.446%
2026-09-11	1.1600	1.1700	1.0600	1.0600	-4.505%	143	2,010	-57.547%
2026-09-10	1.6400	1.6400	1.1100	1.1100	-23.448%	23	1,964	-59.459%
2026-09-09	1.6000	1.6900	1.4500	1.4500	-28.922%	23	1,961	-68.966%
2026-09-08	1.3000	2.1000	1.3000	2.0400	+54.545%	93	1,950	-77.941%
2026-09-04	1.7900	1.7900	1.1300	1.3200	-11.409%	411	2,075	-65.909%
2026-09-03	1.4600	1.8900	1.3900	1.4900	-7.453%	25	2,075	-69.799%
2026-09-02	1.2000	1.6200	1.2000	1.6100	+85.057%	123	2,062	-72.050%
2026-09-01	1.0100	1.0100	0.8700	0.8700	-19.444%	57	2,045	-48.276%
2026-08-31	1.0900	1.1200	1.0400	1.0800	-5.263%	26	2,054	-58.333%
2026-08-28	1.5400	1.5400	1.1400	1.1400	-30.488%	17	2,051	-60.526%
2026-08-27	1.7500	1.8100	1.6400	1.6400	-2.381%	207	2,045	-72.561%
2026-08-26	1.8000	1.8100	1.6700	1.6800	-16.418%	19	1,839	-73.214%
2026-08-25	2.2200	2.2200	1.9500	2.0100	-6.944%	43	1,840	-77.612%
2026-08-24	2.7400	2.7400	2.1600	2.1600	-30.323%	39	1,837	-79.167%
2026-08-21	2.9900	3.3500	2.9900	3.1000	+38.393%	120	1,828	-85.484%
2026-08-20	2.6000	2.6000	2.2000	2.2400	-17.647%	403	1,821	-79.911%
2026-08-19	2.7800	2.7800	2.6200	2.7200	-13.924%	1,204	1,584	-83.456%
2026-08-18	3.3000	3.3000	3.0000	3.1600	-22.359%	11	1,137	-85.759%
2026-08-17	4.6000	4.6000	4.0700	4.0700	+3.038%	22	1,136	-88.943%
2026-08-14	4.7300	4.7300	3.8000	3.9500	-17.708%	43	1,136	-88.608%
2026-08-13	5.8000	5.8000	4.6500	4.8000	-16.084%	98	1,075	-90.625%
2026-08-12	5.5000	5.9000	5.5000	5.7200	+5.926%	77	1,075	-92.133%
2026-08-11	4.8500	5.4000	4.8500	5.4000	+0.935%	15	1,020	-91.667%
2026-08-10	5.9000	5.9000	5.3500	5.3500	-12.295%	31	1,008	-91.589%
2026-08-07	5.8000	6.6000	5.8000	6.1000	+7.018%	275	993	-92.623%
2026-08-06	7.1300	7.1300	5.7000	5.7000	-6.710%	11	1,069	-92.105%
2026-08-05	5.7600	6.5000	5.7600	6.1100	-13.333%	843	1,069	-92.635%
2026-08-04	6.9000	7.0500	5.7500	7.0500	+42.137%	75	1,530	-93.617%
2026-08-03	4.9600	4.9600	4.9600	4.9600	+35.890%	1	1,495	-90.927%
2026-07-31	4.0000	4.1200	3.4500	3.6500	+6.105%	8	1,494	-87.671%
2026-07-30	3.4400	3.4400	3.4400	3.4400	+33.333%	2	1,491	-86.919%
2026-07-29	3.5300	3.5300	2.5800	2.5800	-18.612%	25	1,491	-82.558%
2026-07-28	2.9500	3.1700	2.8100	3.1700	-9.943%	15	1,474	-85.804%
2026-07-27	3.9000	3.9000	3.5200	3.5200	+4.142%	20	1,469	-87.216%
2026-07-24	3.9500	3.9500	3.3800	3.3800	-26.522%	24	1,463	-86.686%
2026-07-23	4.6000	4.6000	4.6000	4.6000	-17.266%	2	1,469	-90.217%
2026-07-22	5.4300	5.5600	5.4300	5.5600	+3.925%	3	1,470	-91.906%
2026-07-21	5.1000	5.7300	5.0000	5.3500	+38.961%	20	1,471	-91.589%
2026-07-20	4.5000	4.5000	3.8500	3.8500	-14.444%	6	1,466	-88.312%
2026-07-17	3.5100	5.1500	3.5100	4.5000	+27.841%	24	1,462	-90.000%
2026-07-16	4.5000	4.7000	3.3000	3.5200	-43.680%	1,140	1,453	-87.216%
2026-07-15	7.0500	7.0500	6.0000	6.2500	-20.382%	37	466	-92.800%
2026-07-14	7.7500	7.8500	7.5000	7.8500	+16.469%	6	496	-94.268%
2026-07-13	7.7000	8.0300	6.7400	6.7400	-25.689%	25	494	-93.323%
2026-07-10	9.2000	9.2000	9.0700	9.0700	-12.452%	5	489	-95.039%
2026-07-09	9.8500	10.3600	9.5000	10.3600	0.000%	10	490	-95.656%
2026-07-08	11.4900	11.4900	10.3600	10.3600	-1.801%	28	486	-95.656%
2026-07-07	11.0000	11.4000	10.5500	10.5500	-29.667%	22	504	-95.735%
2026-07-02	16.7000	16.7000	15.0000	15.0000	-9.366%	18	483	-97.000%
2026-07-01	16.6700	17.4000	16.0200	16.5500	+5.414%	8	483	-97.281%
2026-06-30	16.0500	16.0500	15.7000	15.7000	-5.988%	2	483	-97.134%
2026-06-29	12.8500	16.7000	12.8500	16.7000	+75.236%	23	483	-97.305%
2026-06-26	9.5200	10.0000	9.5200	9.5300	+21.401%	65	496	-95.278%
2026-06-25	7.4100	7.8500	7.2500	7.8500	-6.659%	149	465	-94.268%
2026-06-24	9.5100	9.5100	8.2100	8.4100	-22.844%	26	395	-94.649%
2026-06-23	11.4000	12.0500	10.7500	10.9000	-0.819%	43	388	-95.872%
2026-06-22	12.4000	12.4000	10.9500	10.9900	-16.553%	18	395	-95.905%
2026-06-18	14.7600	14.7600	12.9000	13.1700	-22.392%	59	397	-96.583%
2026-06-17	17.3000	17.7000	16.9700	16.9700	+5.273%	18	397	-97.348%
2026-06-16	16.5600	16.5600	16.1200	16.1200	-15.158%	5	391	-97.208%
2026-06-15	18.0000	20.0000	18.0000	19.0000	+10.209%	8	390	-97.632%
2026-06-12	19.0400	20.3000	17.2400	17.2400	-13.800%	45	390	-97.390%
2026-06-10	20.4500	22.5000	20.0000	20.0000	+1.368%	3	368	-97.750%
2026-06-09	26.5000	26.5000	19.7300	19.7300	-12.272%	4	367	-97.719%
2026-06-08	22.9800	22.9800	22.4900	22.4900	-0.925%	4	369	-97.999%
2026-06-05	30.0000	30.0000	22.7000	22.7000	-32.880%	379	366	-98.018%
2026-06-04	32.3000	34.5700	32.3000	33.8200	+4.062%	46	348	-98.669%
2026-06-03	34.4500	34.4500	32.5000	32.5000	-19.970%	44	338	-98.615%
2026-06-02	35.4200	40.6100	35.4200	40.6100	+26.040%	57	338	-98.892%
2026-06-01	33.5500	34.3000	29.5000	32.2200	-11.362%	108	295	-98.603%
2026-05-29	36.2500	37.5300	32.7500	36.3500	-27.734%	57	233	-98.762%
2026-05-28	44.5900	50.3000	44.5900	50.3000	+8.126%	14	220	-99.105%
2026-05-27	42.8500	47.5700	42.8500	46.5200	+15.721%	8	214	-99.033%
2026-05-26	39.0000	45.6700	39.0000	40.2000	+29.260%	12	216	-98.881%
2026-05-22	27.6200	31.5000	27.6200	31.1000	+30.453%	65	203	-98.553%
2026-05-21	23.5700	24.9700	23.5700	23.8400	+5.115%	10	201	-98.112%
2026-05-20	23.3300	23.3300	22.6800	22.6800	+1.567%	10	201	-98.016%
2026-05-19	21.4200	22.3300	21.4200	22.3300	+20.768%	2	195	-97.985%
2026-05-18	18.4900	18.4900	18.4900	18.4900	-0.054%	3	195	-97.566%
2026-05-15	18.5000	18.5000	18.5000	18.5000	+11.178%	1	195	-97.568%
2026-05-14	16.6400	16.6400	16.6400	16.6400	+28.494%	1	194	-97.296%
2026-05-12	15.2400	15.2400	12.9500	12.9500	-35.700%	3	194	-96.525%
2026-05-11	16.5000	20.1400	16.5000	20.1400	+50.636%	21	194	-97.766%
2026-05-08	10.9000	13.3700	10.9000	13.3700	+3.643%	5	198	-96.634%
2026-05-07	12.9000	12.9000	12.9000	12.9000	+13.257%	1	199	-96.512%
2026-05-06	11.3900	11.3900	11.3900	11.3900	+32.442%	2	199	-96.049%
2026-05-05	8.7000	8.7000	8.6000	8.6000	-15.521%	16	197	-94.767%
2026-05-04	11.0000	11.0000	10.0000	10.1800	-18.560%	8	191	-95.580%
2026-04-30	12.2200	12.5000	12.0400	12.5000	+18.371%	31	184	-96.400%
2026-04-29	10.5000	10.5600	10.5000	10.5600	-13.229%	21	182	-95.739%
2026-04-28	12.4500	12.4500	12.1700	12.1700	-13.071%	2	182	-96.302%
2026-04-24	14.0000	14.0000	14.0000	14.0000	-3.515%	3	181	-96.786%
2026-04-23	16.4500	16.4500	14.5100	14.5100	-13.836%	3	184	-96.899%
2026-04-20	14.6900	16.8400	14.6900	16.8400	-11.275%	10	183	-97.328%
2026-04-17	20.5000	20.5000	18.9400	18.9800	-12.130%	44	186	-97.629%
2026-04-16	21.4900	21.6000	21.2500	21.6000	-5.677%	3	203	-97.917%
2026-04-14	22.9000	22.9000	22.9000	22.9000	-13.780%	1	201	-98.035%
2026-04-09	26.5600	26.5600	26.5600	26.5600	+6.240%	1	201	-98.306%
2026-04-08	26.5000	26.5000	25.0000	25.0000	-2.837%	2	200	-98.200%
2026-04-06	26.0000	26.0000	25.7300	25.7300	+13.348%	3	199	-98.251%
2026-04-02	22.7000	22.7000	22.7000	22.7000	+8.095%	4	198	-98.018%
2026-04-01	20.5000	21.0000	20.5000	21.0000	+16.667%	2	198	-97.857%
2026-03-31	16.3700	18.0000	16.3700	18.0000	+20.401%	11	198	-97.500%
2026-03-30	16.0000	16.0200	14.9500	14.9500	-15.297%	15	199	-96.990%
2026-03-27	18.8500	18.8500	17.6500	17.6500	-34.142%	107	209	-97.450%
2026-03-25	27.2700	27.4200	26.8000	26.8000	+18.062%	10	286	-98.321%
2026-03-24	21.6000	22.7000	21.6000	22.7000	+3.182%	4	279	-98.018%
2026-03-20	22.7700	22.7700	21.5000	22.0000	-8.903%	15	275	-97.955%
2026-03-19	24.1500	24.1500	24.1500	24.1500	-0.943%	1	272	-98.137%
2026-03-13	24.3800	24.3800	24.3800	24.3800	-15.200%	1	271	-98.154%
2026-03-06	28.7500	28.7500	28.7500	28.7500	-15.041%	20	270	-98.435%
2026-03-04	32.2400	33.8400	32.2400	33.8400	+17.500%	6	250	-98.670%
2026-03-03	29.2000	29.2000	28.8000	28.8000	+39.670%	9	247	-98.438%
2026-02-23	20.5400	20.6200	20.5400	20.6200	-8.356%	200	241	-97.818%
2026-02-20	22.5000	22.5000	22.5000	22.5000	0.000%	2	41	-98.000%
2026-02-19	22.4500	22.5000	22.4500	22.5000	+2.041%	3	39	-98.000%
2026-02-17	22.0500	22.0500	22.0500	22.0500	+0.227%	1	36	-97.959%
2026-02-12	26.0000	26.0000	21.7900	22.0000	-32.412%	10	37	-97.955%
2026-02-11	32.5500	32.5500	32.5500	32.5500	+5.992%	1	29	-98.618%
2026-02-05	29.2500	30.7100	29.2500	30.7100	-8.520%	3	28	-98.535%
2026-02-04	34.0000	34.0000	33.5700	33.5700	-12.578%	4	27	-98.660%
2026-02-02	38.4000	38.4000	38.4000	38.4000	-16.485%	1	26	-98.828%
2026-01-29	46.3600	46.3600	45.9800	45.9800	+11.116%	60	26	-99.021%
2026-01-27	35.7000	41.3800	35.7000	41.3800	+14.594%	9	26	-98.913%
2026-01-26	38.7700	38.7700	36.1100	36.1100	-16.489%	11	25	-98.754%
2026-01-23	43.2400	43.2400	43.2400	43.2400	+12.751%	1	19	-98.959%
2026-01-21	39.5000	39.5000	32.3900	38.3500	-15.899%	31	19	-98.827%
2026-01-16	49.0000	49.0000	45.6000	45.6000	+47.334%	2	3	-99.013%
2026-01-13	30.9500	30.9500	30.9500	30.9500	-8.567%	1	3	-98.546%
2026-01-06	32.9500	33.8500	32.9500	33.8500	0.000%	2	2	-98.671%

.dark-mode .KGFy4v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KGFy4v{ 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