Dark

ASTS20261120C115
ASTS Nov 20 2026 115.00 Call (ASTS261120C00115000)
option OPRA

EOD

Oct 1, 2026

0.4000-20.000%(-0.1000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4300	0.4300	0.4000	0.4000	-20.000%	13	969	0.000%
2026-09-30	0.6500	0.6500	0.5000	0.5000	-28.571%	10	970	-20.000%
2026-09-29	0.7000	0.7000	0.7000	0.7000	+22.807%	11	971	-42.857%
2026-09-28	0.5900	0.6100	0.5600	0.5700	-22.973%	71	971	-29.825%
2026-09-25	0.7400	0.7400	0.7400	0.7400	+4.225%	53	977	-45.946%
2026-09-24	0.5300	0.7800	0.5300	0.7100	+10.938%	68	977	-43.662%
2026-09-23	0.7600	0.7600	0.6400	0.6400	-34.021%	72	967	-37.500%
2026-09-22	0.6400	1.0000	0.6400	0.9700	+36.620%	326	943	-58.763%
2026-09-21	0.6100	0.7700	0.6100	0.7100	+24.561%	69	1,062	-43.662%
2026-09-18	0.6400	0.6400	0.5700	0.5700	-47.222%	74	1,061	-29.825%
2026-09-17	0.9200	1.0800	0.8700	1.0800	+54.286%	11	1,104	-62.963%
2026-09-16	0.6900	0.7400	0.6400	0.7000	-5.405%	98	1,099	-42.857%
2026-09-15	0.8500	0.8500	0.6700	0.7400	-8.642%	10	1,056	-45.946%
2026-09-14	0.8000	0.8500	0.7600	0.8100	-16.495%	36	1,052	-50.617%
2026-09-11	1.0800	1.0800	0.9000	0.9700	+6.593%	70	1,039	-58.763%
2026-09-10	1.3500	1.4600	0.9100	0.9100	-26.613%	19	1,033	-56.044%
2026-09-09	1.2500	1.2500	1.1600	1.2400	-31.868%	11	1,032	-67.742%
2026-09-08	1.7000	1.8200	1.7000	1.8200	+50.413%	45	1,026	-78.022%
2026-09-04	1.2600	1.2600	1.2000	1.2100	-5.469%	9	1,024	-66.942%
2026-09-03	1.3200	1.3200	1.1800	1.2800	-6.569%	48	1,024	-68.750%
2026-09-02	1.2200	1.3700	1.2200	1.3700	+82.667%	16	1,014	-70.803%
2026-09-01	0.8000	0.8400	0.7500	0.7500	-19.355%	226	1,018	-46.667%
2026-08-31	0.9400	0.9400	0.8600	0.9300	-7.000%	115	1,013	-56.989%
2026-08-28	1.3100	1.3100	0.9700	1.0000	-27.007%	65	973	-60.000%
2026-08-27	1.5100	1.5100	1.3700	1.3700	-5.517%	20	964	-70.803%
2026-08-26	1.5500	1.5500	1.4500	1.4500	-19.444%	32	966	-72.414%
2026-08-25	1.8100	2.1300	1.6000	1.8000	-3.743%	127	961	-77.778%
2026-08-24	2.0700	2.1100	1.8700	1.8700	-30.741%	106	959	-78.610%
2026-08-21	2.7000	2.8000	2.6500	2.7000	+33.005%	18	959	-85.185%
2026-08-20	2.3000	2.3000	1.8900	2.0300	-13.983%	25	970	-80.296%
2026-08-19	2.0800	2.3600	2.0800	2.3600	-13.553%	52	982	-83.051%
2026-08-18	2.8000	3.2500	2.5100	2.7300	-22.663%	94	982	-85.348%
2026-08-17	4.1000	4.1000	3.5300	3.5300	-0.563%	11	906	-88.669%
2026-08-14	4.1800	4.1800	3.5400	3.5500	-16.076%	309	905	-88.732%
2026-08-13	4.8800	4.8800	4.2300	4.2300	-19.429%	45	700	-90.544%
2026-08-12	5.7000	5.8000	5.2500	5.2500	+8.696%	16	700	-92.381%
2026-08-11	4.7000	5.0000	4.1700	4.8300	+2.331%	53	696	-91.718%
2026-08-10	5.4500	5.4500	4.7200	4.7200	-19.316%	4	697	-91.525%
2026-08-07	5.6000	5.9900	5.4000	5.8500	+3.908%	295	698	-93.162%
2026-08-06	6.2500	7.3000	5.6200	5.6300	+6.427%	66	621	-92.895%
2026-08-05	5.1800	5.4000	5.1800	5.2900	-16.693%	15	575	-92.439%
2026-08-04	6.2000	6.3500	5.3800	6.3500	+49.412%	11	567	-93.701%
2026-08-03	3.2000	4.2500	3.2000	4.2500	+37.097%	7	565	-90.588%
2026-07-31	3.1000	3.1000	3.1000	3.1000	-1.587%	1	567	-87.097%
2026-07-30	3.0500	3.1500	3.0500	3.1500	+12.500%	10	566	-87.302%
2026-07-29	3.2100	3.3600	2.8000	2.8000	-6.355%	13	559	-85.714%
2026-07-28	2.9900	2.9900	2.9900	2.9900	-7.143%	1	547	-86.622%
2026-07-27	3.4000	3.4000	3.2000	3.2200	+3.871%	3	547	-87.578%
2026-07-24	3.8000	3.8000	3.1000	3.1000	-18.848%	6	549	-87.097%
2026-07-23	3.8200	3.8200	3.8200	3.8200	-17.137%	4	548	-89.529%
2026-07-22	4.9500	4.9500	4.6100	4.6100	-13.019%	2	548	-91.323%
2026-07-21	4.1000	5.3500	4.1000	5.3000	+27.711%	36	550	-92.453%
2026-07-20	3.4000	4.1500	3.4000	4.1500	-6.532%	15	539	-90.361%
2026-07-17	3.5400	4.4400	3.5400	4.4400	+40.952%	16	536	-90.991%
2026-07-16	4.1000	4.1000	3.0400	3.1500	-46.337%	20	536	-87.302%
2026-07-15	5.6000	6.1000	5.6000	5.8700	-11.729%	11	536	-93.186%
2026-07-14	6.9000	6.9000	6.6500	6.6500	+3.421%	4	526	-93.985%
2026-07-13	6.4300	6.4300	6.4300	6.4300	-24.707%	1	524	-93.779%
2026-07-09	8.5400	8.5400	8.5400	8.5400	-5.947%	5	524	-95.316%
2026-07-08	9.0800	9.0800	9.0800	9.0800	-5.120%	1	520	-95.595%
2026-07-07	11.2500	11.5500	9.5700	9.5700	-26.385%	32	521	-95.820%
2026-07-06	14.8000	14.8000	13.0000	13.0000	-5.797%	2	507	-96.923%
2026-07-02	13.9000	13.9000	13.8000	13.8000	-22.254%	100	426	-97.101%
2026-07-01	14.8300	17.7500	14.8300	17.7500	+10.730%	19	426	-97.746%
2026-06-30	14.6000	16.7500	14.6000	16.0300	+6.229%	29	423	-97.505%
2026-06-29	11.0000	15.0900	11.0000	15.0900	+66.740%	10	406	-97.349%
2026-06-26	6.7100	9.0500	6.7100	9.0500	+27.465%	12	414	-95.580%
2026-06-25	6.7000	7.1000	6.7000	7.1000	-11.250%	54	410	-94.366%
2026-06-24	8.3100	8.5500	7.6700	8.0000	-24.171%	83	406	-95.000%
2026-06-23	10.5500	10.5500	10.5500	10.5500	+2.427%	1	407	-96.209%
2026-06-22	10.5300	10.7000	10.3000	10.3000	-18.706%	6	406	-96.117%
2026-06-18	12.6000	13.1100	11.9000	12.6700	-23.212%	32	397	-96.843%
2026-06-17	17.0200	17.5000	15.5000	16.5000	+9.854%	24	397	-97.576%
2026-06-16	15.0500	15.3000	14.8500	15.0200	-14.997%	10	395	-97.337%
2026-06-15	18.3500	18.5400	17.0500	17.6700	-7.969%	17	393	-97.736%
2026-06-12	18.5300	19.2000	18.5300	19.2000	-21.951%	3	393	-97.917%
2026-06-11	24.6000	24.6000	24.6000	24.6000	+23.000%	1	390	-98.374%
2026-06-10	19.6500	20.0000	19.6500	20.0000	+4.112%	4	390	-98.000%
2026-06-09	23.1300	23.1300	19.2100	19.2100	-9.727%	12	387	-97.918%
2026-06-08	22.9500	22.9500	21.2800	21.2800	-8.078%	11	383	-98.120%
2026-06-05	25.9200	25.9200	22.1000	23.1500	-25.920%	11	384	-98.272%
2026-06-04	27.8000	33.4000	27.8000	31.2500	-2.435%	13	381	-98.720%
2026-06-03	35.8500	35.8500	31.8500	32.0300	-16.589%	130	385	-98.751%
2026-06-02	35.0000	38.6000	34.2500	38.4000	+30.835%	100	301	-98.958%
2026-06-01	30.0000	30.0000	27.6600	29.3500	-18.472%	17	308	-98.637%
2026-05-29	32.9800	37.5000	31.4000	36.0000	-22.514%	138	306	-98.889%
2026-05-28	43.5000	46.4600	40.5700	46.4600	+1.485%	16	253	-99.139%
2026-05-27	39.5000	46.4600	38.7000	45.7800	+21.272%	27	264	-99.126%
2026-05-26	33.8800	43.2000	33.8800	37.7500	+29.458%	182	279	-98.940%
2026-05-22	26.5200	30.9500	26.5200	29.1600	+31.351%	49	134	-98.628%
2026-05-21	23.1000	23.8900	22.2000	22.2000	+3.256%	6	128	-98.198%
2026-05-20	19.5300	21.9500	19.5300	21.5000	+9.137%	18	128	-98.140%
2026-05-18	19.7000	19.7000	19.7000	19.7000	+28.339%	1	131	-97.970%
2026-05-15	15.3500	15.3500	15.3500	15.3500	-11.118%	1	131	-97.394%
2026-05-14	14.3000	17.2700	14.3000	17.2700	+49.524%	4	130	-97.684%
2026-05-12	12.0000	12.0000	11.5500	11.5500	-37.903%	12	131	-96.537%
2026-05-11	15.6000	19.0000	15.6000	18.6000	+43.077%	47	131	-97.849%
2026-05-08	10.2500	13.0000	9.8300	13.0000	+39.785%	4	122	-96.923%
2026-05-07	9.7500	9.7500	9.3000	9.3000	-10.577%	2	121	-95.699%
2026-05-06	10.5000	10.5000	10.4000	10.4000	-14.403%	3	121	-96.154%
2026-05-01	12.1500	12.1500	12.1500	12.1500	+24.615%	2	120	-96.708%
2026-04-29	10.0000	10.0000	9.7500	9.7500	-10.796%	2	120	-95.897%
2026-04-28	10.9300	10.9300	10.9300	10.9300	-15.858%	1	118	-96.340%
2026-04-24	13.0900	13.5500	12.9100	12.9900	-18.813%	5	119	-96.921%
2026-04-21	17.7500	17.7500	16.0000	16.0000	-1.538%	3	116	-97.500%
2026-04-20	14.0000	16.2500	14.0000	16.2500	-7.143%	8	116	-97.538%
2026-04-15	17.7000	17.7000	17.5000	17.5000	-13.793%	2	112	-97.714%
2026-04-14	19.9500	20.3000	19.9500	20.3000	-19.668%	3	112	-98.030%
2026-04-13	24.7400	25.2700	24.7400	25.2700	+15.125%	5	111	-98.417%
2026-04-10	21.9500	21.9500	21.9500	21.9500	-8.732%	2	108	-98.178%
2026-04-09	24.0500	24.0500	24.0500	24.0500	-3.800%	1	108	-98.337%
2026-04-08	25.0000	25.0000	25.0000	25.0000	+11.012%	1	109	-98.400%
2026-04-07	22.5200	22.5200	22.5200	22.5200	-10.279%	1	110	-98.224%
2026-04-06	25.1000	25.1000	25.1000	25.1000	+15.349%	1	110	-98.406%
2026-04-02	20.8500	21.7600	20.8500	21.7600	+10.513%	7	110	-98.162%
2026-04-01	19.6900	19.6900	19.6900	19.6900	+44.249%	15	110	-97.969%
2026-03-30	14.4500	14.4500	13.6500	13.6500	-20.870%	2	95	-97.070%
2026-03-27	17.2500	17.2500	17.2500	17.2500	-15.854%	5	94	-97.681%
2026-03-23	20.5000	20.5000	20.5000	20.5000	-8.808%	1	94	-98.049%
2026-03-12	22.4800	22.4800	22.4800	22.4800	-3.932%	3	94	-98.221%
2026-03-10	23.4000	23.4000	23.4000	23.4000	+35.495%	3	95	-98.291%
2026-02-27	17.1700	17.2700	17.1700	17.2700	-13.434%	35	95	-97.684%
2026-02-25	19.9500	19.9500	19.9500	19.9500	-3.155%	27	107	-97.995%
2026-02-17	21.1700	21.1700	20.6000	20.6000	-5.113%	4	107	-98.058%
2026-02-13	21.7100	21.7100	21.7100	21.7100	+5.902%	7	104	-98.158%
2026-02-12	22.8700	22.8700	20.5000	20.5000	-32.787%	2	104	-98.049%
2026-02-04	30.5000	30.5000	30.5000	30.5000	-28.738%	54	105	-98.689%
2026-02-03	42.8000	42.8000	42.8000	42.8000	+21.418%	1	73	-99.065%
2026-02-02	35.9300	35.9300	35.2500	35.2500	-11.142%	10	72	-98.865%
2026-01-30	37.9100	39.6700	37.9100	39.6700	-5.615%	34	67	-98.992%
2026-01-29	44.6600	44.6600	41.3200	42.0300	-7.095%	111	42	-99.048%
2026-01-28	41.5500	45.2400	41.5500	45.2400	+22.868%	9	42	-99.116%
2026-01-26	36.8200	36.8200	36.8200	36.8200	-17.258%	1	34	-98.914%
2026-01-23	44.5000	44.5000	44.5000	44.5000	+4.953%	1	34	-99.101%
2026-01-22	38.4500	42.4200	38.4500	42.4000	+27.060%	5	34	-99.057%
2026-01-21	33.3700	33.3700	33.3700	33.3700	-22.033%	1	35	-98.801%
2026-01-20	42.8000	42.8000	42.8000	42.8000	-5.831%	1	35	-99.065%
2026-01-16	41.5000	46.0500	41.5000	45.4500	+50.397%	35	5	-99.120%
2026-01-13	30.2200	30.2200	30.2200	30.2200	-5.118%	1	5	-98.676%
2026-01-12	31.8500	31.8500	31.8500	31.8500	0.000%	4	4	-98.744%

.dark-mode .F7JjJq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7JjJq{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C115ASTS Nov 20 2026 115.00 Call (ASTS261120C00115000)option OPRA

ASTS20261120C115
ASTS Nov 20 2026 115.00 Call (ASTS261120C00115000)
option OPRA