Dark

ASTS20261120C120
ASTS Nov 20 2026 120.00 Call (ASTS261120C00120000)
option OPRA

EOD

Oct 1, 2026

0.3200-15.789%(-0.0600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3700	0.3700	0.3200	0.3200	-15.789%	20	3,088	0.000%
2026-09-30	0.5100	0.5100	0.3800	0.3800	-25.490%	9	3,071	-15.789%
2026-09-29	0.6800	0.8900	0.5100	0.5100	+6.250%	99	3,070	-37.255%
2026-09-28	0.4900	0.4900	0.4700	0.4800	-5.882%	48	3,070	-33.333%
2026-09-25	0.5800	0.5800	0.5100	0.5100	-7.273%	5	3,071	-37.255%
2026-09-24	0.4600	0.5700	0.4600	0.5500	+1.852%	386	3,070	-41.818%
2026-09-23	0.7000	0.7000	0.5400	0.5400	-32.500%	58	3,135	-40.741%
2026-09-22	0.5500	0.8000	0.5500	0.8000	+31.148%	98	3,129	-60.000%
2026-09-21	0.6100	0.6300	0.5800	0.6100	+22.000%	61	3,086	-47.541%
2026-09-18	0.6000	0.6000	0.5000	0.5000	-31.507%	158	3,061	-36.000%
2026-09-17	0.7600	0.7700	0.7300	0.7300	+7.353%	46	3,059	-56.164%
2026-09-16	0.6200	0.6800	0.5200	0.6800	-8.108%	15	3,063	-52.941%
2026-09-15	0.7100	0.7400	0.6000	0.7400	-1.333%	35	3,065	-56.757%
2026-09-14	0.6400	0.7500	0.6400	0.7500	-10.714%	381	3,078	-57.333%
2026-09-11	0.8300	0.8400	0.8300	0.8400	-16.832%	4	2,783	-61.905%
2026-09-10	1.1900	1.2000	1.0100	1.0100	-9.821%	19	2,784	-68.317%
2026-09-09	1.3500	1.3500	1.1200	1.1200	-25.333%	8	2,775	-71.429%
2026-09-08	1.3500	1.5200	1.3000	1.5000	+45.631%	39	2,772	-78.667%
2026-09-04	1.2900	1.2900	1.0300	1.0300	-10.435%	5	2,761	-68.932%
2026-09-03	1.1000	1.1500	1.0400	1.1500	0.000%	83	2,761	-72.174%
2026-09-02	0.9200	1.2200	0.9200	1.1500	+76.923%	85	2,750	-72.174%
2026-09-01	0.7200	0.7800	0.6500	0.6500	-23.529%	59	2,758	-50.769%
2026-08-31	0.8500	0.8600	0.7600	0.8500	-1.163%	576	2,752	-62.353%
2026-08-28	1.2300	1.2300	0.8500	0.8600	-28.333%	58	2,369	-62.791%
2026-08-27	1.2900	1.3300	1.2000	1.2000	-6.250%	21	2,392	-73.333%
2026-08-26	1.4000	1.4000	1.2700	1.2800	-18.471%	4	2,400	-75.000%
2026-08-25	1.5000	1.5700	1.5000	1.5700	-9.770%	36	2,401	-79.618%
2026-08-24	2.1800	2.1800	1.6300	1.7400	-25.957%	38	2,368	-81.609%
2026-08-21	2.5500	2.5500	2.1600	2.3500	+39.053%	1,088	2,347	-86.383%
2026-08-20	2.0000	2.0000	1.6500	1.6900	-19.524%	224	1,430	-81.065%
2026-08-19	1.8500	2.1000	1.8000	2.1000	-12.500%	36	1,230	-84.762%
2026-08-18	2.5400	2.5400	2.2900	2.4000	-22.581%	41	1,219	-86.667%
2026-08-17	3.2700	3.4800	3.1000	3.1000	+3.333%	21	1,183	-89.677%
2026-08-14	3.3000	3.3000	2.9400	3.0000	-17.808%	6	1,164	-89.333%
2026-08-13	4.4100	4.4800	3.6500	3.6500	-22.505%	31	1,141	-91.233%
2026-08-12	5.1000	5.1000	4.4400	4.7100	+6.081%	50	1,141	-93.206%
2026-08-11	4.4000	4.5800	3.8900	4.4400	-1.552%	33	1,175	-92.793%
2026-08-10	5.5000	5.5000	4.5100	4.5100	-9.980%	43	1,166	-92.905%
2026-08-07	4.9000	5.4500	4.9000	5.0100	-5.472%	15	1,163	-93.613%
2026-08-06	6.5000	6.6300	5.2900	5.3000	+6.640%	64	1,152	-93.962%
2026-08-05	5.4000	5.4000	4.7000	4.9700	-12.346%	164	1,090	-93.561%
2026-08-04	4.8300	5.6700	4.7500	5.6700	+41.750%	30	1,089	-94.356%
2026-08-03	3.1500	4.0000	3.1500	4.0000	+33.333%	13	1,087	-92.000%
2026-07-31	3.5000	3.5000	2.7000	3.0000	+6.007%	661	1,081	-89.333%
2026-07-30	2.8000	2.8500	2.3600	2.8300	+28.636%	469	1,383	-88.693%
2026-07-29	2.4500	2.4500	2.2000	2.2000	-16.350%	4	978	-85.455%
2026-07-28	2.2200	2.8600	2.2200	2.6300	-6.071%	24	978	-87.833%
2026-07-27	3.0000	3.0000	2.8000	2.8000	+1.818%	4	979	-88.571%
2026-07-24	2.9000	2.9000	2.7500	2.7500	-23.184%	6	976	-88.364%
2026-07-23	3.3500	3.5800	3.3500	3.5800	-14.762%	4	974	-91.061%
2026-07-22	4.4500	4.4500	4.1000	4.2000	-10.448%	20	970	-92.381%
2026-07-21	3.6500	4.6900	3.6000	4.6900	+35.942%	22	962	-93.177%
2026-07-20	3.5200	3.5300	3.4500	3.4500	-5.479%	50	962	-90.725%
2026-07-17	3.2700	4.1000	3.2700	3.6500	+21.667%	34	999	-91.233%
2026-07-16	3.8000	3.8000	2.7500	3.0000	-44.954%	106	983	-89.333%
2026-07-15	5.7000	5.7000	5.0000	5.4500	-11.093%	18	916	-94.128%
2026-07-14	6.5000	6.7500	6.1200	6.1300	+9.464%	9	926	-94.780%
2026-07-13	7.0000	7.0000	5.5500	5.6000	-26.509%	43	923	-94.286%
2026-07-10	7.7000	7.7000	7.6200	7.6200	-5.810%	15	914	-95.801%
2026-07-09	8.5000	8.5000	8.0500	8.0900	-11.099%	16	912	-96.044%
2026-07-08	9.7000	9.7000	8.6300	9.1000	-2.045%	21	904	-96.484%
2026-07-07	10.2500	10.2500	9.2900	9.2900	-20.801%	24	901	-96.555%
2026-07-06	12.4500	12.4500	11.5000	11.7300	-12.918%	5	898	-97.272%
2026-07-02	13.3500	13.4700	12.7400	13.4700	-8.367%	6	901	-97.624%
2026-07-01	14.7300	15.8500	14.2600	14.7000	-2.970%	33	901	-97.823%
2026-06-30	12.8000	15.8000	12.8000	15.1500	+4.483%	179	917	-97.888%
2026-06-29	10.4500	14.5000	10.4500	14.5000	+69.591%	125	919	-97.793%
2026-06-26	8.0000	8.7500	8.0000	8.5500	+35.714%	55	914	-96.257%
2026-06-25	6.4000	6.5000	6.0500	6.3000	-15.436%	33	895	-94.921%
2026-06-24	8.0500	8.0500	7.1000	7.4500	-17.222%	33	893	-95.705%
2026-06-23	8.9300	11.1000	8.9300	9.0000	-3.226%	28	878	-96.444%
2026-06-22	11.0000	11.0000	9.3000	9.3000	-21.186%	117	884	-96.559%
2026-06-18	14.9000	14.9000	11.1500	11.8000	-25.786%	48	893	-97.288%
2026-06-17	15.0000	16.4400	14.9600	15.9000	+12.926%	58	893	-97.987%
2026-06-16	16.0000	16.0000	13.9400	14.0800	-19.543%	22	885	-97.727%
2026-06-15	17.2700	17.5000	15.4400	17.5000	+14.379%	27	886	-98.171%
2026-06-12	18.3200	18.8000	15.3000	15.3000	-25.366%	41	867	-97.908%
2026-06-11	19.0000	20.5000	19.0000	20.5000	-0.966%	21	870	-98.439%
2026-06-10	18.1900	20.8500	18.1900	20.7000	+8.947%	9	868	-98.454%
2026-06-09	22.8000	24.1100	17.0000	19.0000	-4.040%	24	863	-98.316%
2026-06-08	21.5400	21.5400	19.8000	19.8000	-9.465%	4	860	-98.384%
2026-06-05	27.0300	27.0300	20.9200	21.8700	-30.016%	125	862	-98.537%
2026-06-04	27.4900	32.0000	27.4900	31.2500	+2.931%	103	872	-98.976%
2026-06-03	32.5000	32.5100	29.1000	30.3600	-15.924%	15	787	-98.946%
2026-06-02	33.1800	36.7300	33.1000	36.1100	+24.517%	400	787	-99.114%
2026-06-01	29.0000	30.4000	26.8500	29.0000	-14.706%	98	450	-98.897%
2026-05-29	32.5000	34.6500	30.4800	34.0000	-26.183%	89	451	-99.059%
2026-05-28	41.9000	46.0600	39.9000	46.0600	+5.160%	16	447	-99.305%
2026-05-27	36.6600	44.0500	36.6600	43.8000	+17.584%	59	443	-99.269%
2026-05-26	33.3500	41.7200	33.3500	37.2500	+34.234%	52	458	-99.141%
2026-05-22	25.7000	28.5500	24.5700	27.7500	+21.604%	15	462	-98.847%
2026-05-21	20.6500	22.8200	20.6500	22.8200	+13.138%	12	472	-98.598%
2026-05-20	21.0000	21.0000	20.1700	20.1700	+12.056%	7	472	-98.413%
2026-05-19	16.8000	18.9600	14.5300	18.0000	+2.273%	25	460	-98.222%
2026-05-18	19.0000	19.0000	17.3100	17.6000	+4.389%	4	460	-98.182%
2026-05-15	14.2200	17.0500	13.7200	16.8600	+3.626%	20	460	-98.102%
2026-05-14	15.9700	16.2700	15.9700	16.2700	+23.445%	3	455	-98.033%
2026-05-13	10.9000	13.1800	10.9000	13.1800	+24.693%	9	454	-97.572%
2026-05-12	13.5000	13.5000	10.4600	10.5700	-39.669%	9	454	-96.973%
2026-05-11	14.5400	17.5500	14.5400	17.5200	+55.044%	15	454	-98.174%
2026-05-08	9.3300	11.3000	8.9900	11.3000	+36.145%	89	450	-97.168%
2026-05-07	9.8000	10.0000	8.3000	8.3000	-16.162%	13	470	-96.145%
2026-05-06	9.6000	10.0200	9.2900	9.9000	+30.779%	27	467	-96.768%
2026-05-05	8.2500	8.2500	7.4000	7.5700	-13.977%	23	469	-95.773%
2026-05-04	9.0900	9.0900	8.6500	8.8000	-12.176%	67	468	-96.364%
2026-05-01	10.0200	10.0200	10.0200	10.0200	-6.355%	10	473	-96.806%
2026-04-30	10.2300	10.7000	10.2300	10.7000	+19.955%	2	473	-97.009%
2026-04-29	9.7500	9.7500	8.9200	8.9200	-11.067%	6	472	-96.413%
2026-04-28	10.3200	11.0000	10.0300	10.0300	-18.455%	52	468	-96.810%
2026-04-27	11.5000	12.3000	11.4000	12.3000	+1.653%	54	470	-97.398%
2026-04-24	12.5000	12.6300	12.1000	12.1000	-6.202%	6	443	-97.355%
2026-04-23	14.5100	14.5100	12.9000	12.9000	-10.417%	4	443	-97.519%
2026-04-21	15.3300	16.2500	14.4000	14.4000	-4.255%	18	440	-97.778%
2026-04-20	12.0000	15.0400	12.0000	15.0400	-9.886%	90	430	-97.872%
2026-04-17	18.0200	18.1400	16.6900	16.6900	-4.900%	5	387	-98.083%
2026-04-15	17.9500	18.0000	16.5000	17.5500	-5.645%	14	382	-98.177%
2026-04-14	19.6400	20.3800	18.5300	18.6000	-21.750%	60	372	-98.280%
2026-04-13	23.7900	23.7900	23.7300	23.7700	+14.942%	14	337	-98.654%
2026-04-10	22.3500	22.3500	20.6800	20.6800	+4.181%	3	323	-98.453%
2026-04-09	19.9000	19.9000	19.8500	19.8500	-13.319%	4	323	-98.388%
2026-04-08	21.9500	22.9000	21.9500	22.9000	-3.171%	226	327	-98.603%
2026-04-06	23.6500	23.6500	23.6500	23.6500	+39.941%	2	473	-98.647%
2026-04-02	16.9000	16.9000	16.9000	16.9000	-9.867%	30	473	-98.107%
2026-04-01	18.7500	18.7500	18.7500	18.7500	+14.469%	1	473	-98.293%
2026-03-31	14.0700	16.4400	13.9200	16.3800	+34.262%	250	472	-98.046%
2026-03-30	14.6500	14.6500	12.2000	12.2000	-19.842%	34	303	-97.377%
2026-03-27	17.7700	17.7700	15.2200	15.2200	-26.117%	22	288	-97.898%
2026-03-26	22.3500	22.3500	20.5800	20.6000	-13.190%	40	275	-98.447%
2026-03-25	24.1500	24.4600	23.5800	23.7300	+21.505%	33	264	-98.651%
2026-03-24	18.8200	20.0000	17.9300	19.5300	-0.611%	103	281	-98.361%
2026-03-23	20.3800	20.3800	19.3400	19.6500	-18.125%	64	268	-98.372%
2026-03-20	24.0100	24.0100	24.0000	24.0000	+22.262%	10	225	-98.667%
2026-03-19	19.6300	19.6300	19.6300	19.6300	-14.726%	1	221	-98.370%
2026-03-18	23.0600	23.9400	22.5000	23.0200	-7.364%	19	222	-98.610%
2026-03-17	24.8500	24.8500	24.8500	24.8500	+28.690%	2	219	-98.712%
2026-03-16	20.0200	20.0200	19.1700	19.3100	-2.573%	25	219	-98.343%
2026-03-13	22.3900	22.6600	19.3800	19.8200	-4.390%	77	234	-98.385%
2026-03-12	19.5700	20.9700	18.7500	20.7300	+1.867%	28	231	-98.456%
2026-03-11	22.3000	22.3000	20.3500	20.3500	-0.732%	38	236	-98.428%
2026-03-10	22.4200	22.7600	20.5000	20.5000	-3.484%	19	220	-98.439%
2026-03-09	21.3600	21.9500	21.1900	21.2400	-17.354%	117	233	-98.493%
2026-03-06	23.6200	26.0100	23.6200	25.7000	+5.112%	4	153	-98.755%
2026-03-05	27.8500	27.8500	24.4500	24.4500	-22.992%	5	152	-98.691%
2026-03-04	28.7300	32.1500	28.7300	31.7500	+20.129%	22	149	-98.992%
2026-03-03	22.9600	26.4300	22.9600	26.4300	+30.069%	13	155	-98.789%
2026-03-02	19.5900	20.3200	19.5900	20.3200	+22.483%	4	144	-98.425%
2026-02-27	17.6700	17.6700	16.5400	16.5900	-13.639%	11	143	-98.071%
2026-02-26	19.9100	19.9100	19.2100	19.2100	-4.901%	2	136	-98.334%
2026-02-25	20.2000	20.2000	20.2000	20.2000	+1.000%	1	137	-98.416%
2026-02-23	20.0000	20.0000	20.0000	20.0000	+11.857%	1	137	-98.400%
2026-02-20	18.6800	18.6800	17.8800	17.8800	-10.912%	2	137	-98.210%
2026-02-19	20.0700	20.0700	20.0700	20.0700	-4.337%	2	135	-98.406%
2026-02-18	20.2000	21.0000	20.2000	20.9800	+10.712%	25	133	-98.475%
2026-02-12	23.9200	23.9200	18.9500	18.9500	-36.938%	72	120	-98.311%
2026-02-11	30.0500	30.0500	30.0500	30.0500	+13.697%	11	107	-98.935%
2026-02-06	26.4300	26.4300	26.4300	26.4300	-8.261%	2	96	-98.789%
2026-02-05	27.7000	28.8100	27.7000	28.8100	-14.738%	3	94	-98.889%
2026-02-04	35.0800	35.0800	32.9500	33.7900	-13.867%	19	93	-99.053%
2026-02-03	35.5000	39.2300	35.5000	39.2300	+18.807%	4	104	-99.184%
2026-02-02	33.0200	33.0200	33.0200	33.0200	-9.905%	16	105	-99.031%
2026-01-30	39.0000	39.0000	36.6500	36.6500	-13.987%	14	89	-99.127%
2026-01-29	40.1100	42.6100	40.1100	42.6100	-6.618%	3	80	-99.249%
2026-01-28	43.1200	45.6300	43.1200	45.6300	+24.570%	3	79	-99.299%
2026-01-27	33.4800	36.6300	33.4800	36.6300	+8.309%	7	81	-99.126%
2026-01-26	34.0700	34.0700	33.8200	33.8200	+11.067%	2	78	-99.054%
2026-01-21	35.7200	35.7200	30.2500	30.4500	-30.161%	30	78	-98.949%
2026-01-20	43.6000	43.6000	43.6000	43.6000	+2.060%	4	67	-99.266%
2026-01-16	43.6800	43.6800	42.3000	42.7200	+22.127%	55	16	-99.251%
2026-01-15	34.9800	34.9800	34.9800	34.9800	+25.376%	1	16	-99.085%
2026-01-14	27.8500	27.9000	27.8500	27.9000	-4.681%	2	16	-98.853%
2026-01-13	29.2700	29.2700	29.2700	29.2700	-4.565%	1	16	-98.907%
2026-01-12	30.6700	30.6700	30.6700	30.6700	-3.765%	1	17	-98.957%
2026-01-09	32.0000	32.3200	31.8700	31.8700	+14.229%	3	16	-98.996%
2026-01-08	27.9000	27.9000	27.9000	27.9000	+13.507%	1	15	-98.853%
2026-01-07	29.3900	29.3900	24.5800	24.5800	-7.906%	3	15	-98.698%
2026-01-05	27.0000	27.0000	26.6700	26.6900	0.000%	14	14	-98.801%

.dark-mode .JNBmJG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JNBmJG{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C120ASTS Nov 20 2026 120.00 Call (ASTS261120C00120000)option OPRA

ASTS20261120C120
ASTS Nov 20 2026 120.00 Call (ASTS261120C00120000)
option OPRA