Dark

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

EOD

Aug 10, 2026

4.51-9.980%(-0.50)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.5000	5.5000	4.5100	4.5100	-9.980%	43	1,166	0.000%
2026-08-07	4.9000	5.4500	4.9000	5.0100	-5.472%	15	1,163	-9.980%
2026-08-06	6.5000	6.6300	5.2900	5.3000	+6.640%	64	1,152	-14.906%
2026-08-05	5.4000	5.4000	4.7000	4.9700	-12.346%	164	1,090	-9.256%
2026-08-04	4.8300	5.6700	4.7500	5.6700	+41.750%	30	1,089	-20.459%
2026-08-03	3.1500	4.0000	3.1500	4.0000	+33.333%	13	1,087	+12.750%
2026-07-31	3.5000	3.5000	2.7000	3.0000	+6.007%	661	1,081	+50.333%
2026-07-30	2.8000	2.8500	2.3600	2.8300	+28.636%	469	1,383	+59.364%
2026-07-29	2.4500	2.4500	2.2000	2.2000	-16.350%	4	978	+105.000%
2026-07-28	2.2200	2.8600	2.2200	2.6300	-6.071%	24	978	+71.483%
2026-07-27	3.0000	3.0000	2.8000	2.8000	+1.818%	4	979	+61.071%
2026-07-24	2.9000	2.9000	2.7500	2.7500	-23.184%	6	976	+64.000%
2026-07-23	3.3500	3.5800	3.3500	3.5800	-14.762%	4	974	+25.978%
2026-07-22	4.4500	4.4500	4.1000	4.2000	-10.448%	20	970	+7.381%
2026-07-21	3.6500	4.6900	3.6000	4.6900	+35.942%	22	962	-3.838%
2026-07-20	3.5200	3.5300	3.4500	3.4500	-5.479%	50	962	+30.725%
2026-07-17	3.2700	4.1000	3.2700	3.6500	+21.667%	34	999	+23.562%
2026-07-16	3.8000	3.8000	2.7500	3.0000	-44.954%	106	983	+50.333%
2026-07-15	5.7000	5.7000	5.0000	5.4500	-11.093%	18	916	-17.248%
2026-07-14	6.5000	6.7500	6.1200	6.1300	+9.464%	9	926	-26.427%
2026-07-13	7.0000	7.0000	5.5500	5.6000	-26.509%	43	923	-19.464%
2026-07-10	7.7000	7.7000	7.6200	7.6200	-5.810%	15	914	-40.814%
2026-07-09	8.5000	8.5000	8.0500	8.0900	-11.099%	16	912	-44.252%
2026-07-08	9.7000	9.7000	8.6300	9.1000	-2.045%	21	904	-50.440%
2026-07-07	10.2500	10.2500	9.2900	9.2900	-20.801%	24	901	-51.453%
2026-07-06	12.4500	12.4500	11.5000	11.7300	-12.918%	5	898	-61.552%
2026-07-02	13.3500	13.4700	12.7400	13.4700	-8.367%	6	901	-66.518%
2026-07-01	14.7300	15.8500	14.2600	14.7000	-2.970%	33	901	-69.320%
2026-06-30	12.8000	15.8000	12.8000	15.1500	+4.483%	179	917	-70.231%
2026-06-29	10.4500	14.5000	10.4500	14.5000	+69.591%	125	919	-68.897%
2026-06-26	8.0000	8.7500	8.0000	8.5500	+35.714%	55	914	-47.251%
2026-06-25	6.4000	6.5000	6.0500	6.3000	-15.436%	33	895	-28.413%
2026-06-24	8.0500	8.0500	7.1000	7.4500	-17.222%	33	893	-39.463%
2026-06-23	8.9300	11.1000	8.9300	9.0000	-3.226%	28	878	-49.889%
2026-06-22	11.0000	11.0000	9.3000	9.3000	-21.186%	117	884	-51.505%
2026-06-18	14.9000	14.9000	11.1500	11.8000	-25.786%	48	893	-61.780%
2026-06-17	15.0000	16.4400	14.9600	15.9000	+12.926%	58	893	-71.635%
2026-06-16	16.0000	16.0000	13.9400	14.0800	-19.543%	22	885	-67.969%
2026-06-15	17.2700	17.5000	15.4400	17.5000	+14.379%	27	886	-74.229%
2026-06-12	18.3200	18.8000	15.3000	15.3000	-25.366%	41	867	-70.523%
2026-06-11	19.0000	20.5000	19.0000	20.5000	-0.966%	21	870	-78.000%
2026-06-10	18.1900	20.8500	18.1900	20.7000	+8.947%	9	868	-78.213%
2026-06-09	22.8000	24.1100	17.0000	19.0000	-4.040%	24	863	-76.263%
2026-06-08	21.5400	21.5400	19.8000	19.8000	-9.465%	4	860	-77.222%
2026-06-05	27.0300	27.0300	20.9200	21.8700	-30.016%	125	862	-79.378%
2026-06-04	27.4900	32.0000	27.4900	31.2500	+2.931%	103	872	-85.568%
2026-06-03	32.5000	32.5100	29.1000	30.3600	-15.924%	15	787	-85.145%
2026-06-02	33.1800	36.7300	33.1000	36.1100	+24.517%	400	787	-87.510%
2026-06-01	29.0000	30.4000	26.8500	29.0000	-14.706%	98	450	-84.448%
2026-05-29	32.5000	34.6500	30.4800	34.0000	-26.183%	89	451	-86.735%
2026-05-28	41.9000	46.0600	39.9000	46.0600	+5.160%	16	447	-90.208%
2026-05-27	36.6600	44.0500	36.6600	43.8000	+17.584%	59	443	-89.703%
2026-05-26	33.3500	41.7200	33.3500	37.2500	+34.234%	52	458	-87.893%
2026-05-22	25.7000	28.5500	24.5700	27.7500	+21.604%	15	462	-83.748%
2026-05-21	20.6500	22.8200	20.6500	22.8200	+13.138%	12	472	-80.237%
2026-05-20	21.0000	21.0000	20.1700	20.1700	+12.056%	7	472	-77.640%
2026-05-19	16.8000	18.9600	14.5300	18.0000	+2.273%	25	460	-74.944%
2026-05-18	19.0000	19.0000	17.3100	17.6000	+4.389%	4	460	-74.375%
2026-05-15	14.2200	17.0500	13.7200	16.8600	+3.626%	20	460	-73.250%
2026-05-14	15.9700	16.2700	15.9700	16.2700	+23.445%	3	455	-72.280%
2026-05-13	10.9000	13.1800	10.9000	13.1800	+24.693%	9	454	-65.781%
2026-05-12	13.5000	13.5000	10.4600	10.5700	-39.669%	9	454	-57.332%
2026-05-11	14.5400	17.5500	14.5400	17.5200	+55.044%	15	454	-74.258%
2026-05-08	9.3300	11.3000	8.9900	11.3000	+36.145%	89	450	-60.088%
2026-05-07	9.8000	10.0000	8.3000	8.3000	-16.162%	13	470	-45.663%
2026-05-06	9.6000	10.0200	9.2900	9.9000	+30.779%	27	467	-54.444%
2026-05-05	8.2500	8.2500	7.4000	7.5700	-13.977%	23	469	-40.423%
2026-05-04	9.0900	9.0900	8.6500	8.8000	-12.176%	67	468	-48.750%
2026-05-01	10.0200	10.0200	10.0200	10.0200	-6.355%	10	473	-54.990%
2026-04-30	10.2300	10.7000	10.2300	10.7000	+19.955%	2	473	-57.850%
2026-04-29	9.7500	9.7500	8.9200	8.9200	-11.067%	6	472	-49.439%
2026-04-28	10.3200	11.0000	10.0300	10.0300	-18.455%	52	468	-55.035%
2026-04-27	11.5000	12.3000	11.4000	12.3000	+1.653%	54	470	-63.333%
2026-04-24	12.5000	12.6300	12.1000	12.1000	-6.202%	6	443	-62.727%
2026-04-23	14.5100	14.5100	12.9000	12.9000	-10.417%	4	443	-65.039%
2026-04-21	15.3300	16.2500	14.4000	14.4000	-4.255%	18	440	-68.681%
2026-04-20	12.0000	15.0400	12.0000	15.0400	-9.886%	90	430	-70.013%
2026-04-17	18.0200	18.1400	16.6900	16.6900	-4.900%	5	387	-72.978%
2026-04-15	17.9500	18.0000	16.5000	17.5500	-5.645%	14	382	-74.302%
2026-04-14	19.6400	20.3800	18.5300	18.6000	-21.750%	60	372	-75.753%
2026-04-13	23.7900	23.7900	23.7300	23.7700	+14.942%	14	337	-81.027%
2026-04-10	22.3500	22.3500	20.6800	20.6800	+4.181%	3	323	-78.191%
2026-04-09	19.9000	19.9000	19.8500	19.8500	-13.319%	4	323	-77.280%
2026-04-08	21.9500	22.9000	21.9500	22.9000	-3.171%	226	327	-80.306%
2026-04-06	23.6500	23.6500	23.6500	23.6500	+39.941%	2	473	-80.930%
2026-04-02	16.9000	16.9000	16.9000	16.9000	-9.867%	30	473	-73.314%
2026-04-01	18.7500	18.7500	18.7500	18.7500	+14.469%	1	473	-75.947%
2026-03-31	14.0700	16.4400	13.9200	16.3800	+34.262%	250	472	-72.466%
2026-03-30	14.6500	14.6500	12.2000	12.2000	-19.842%	34	303	-63.033%
2026-03-27	17.7700	17.7700	15.2200	15.2200	-26.117%	22	288	-70.368%
2026-03-26	22.3500	22.3500	20.5800	20.6000	-13.190%	40	275	-78.107%
2026-03-25	24.1500	24.4600	23.5800	23.7300	+21.505%	33	264	-80.995%
2026-03-24	18.8200	20.0000	17.9300	19.5300	-0.611%	103	281	-76.907%
2026-03-23	20.3800	20.3800	19.3400	19.6500	-18.125%	64	268	-77.048%
2026-03-20	24.0100	24.0100	24.0000	24.0000	+22.262%	10	225	-81.208%
2026-03-19	19.6300	19.6300	19.6300	19.6300	-14.726%	1	221	-77.025%
2026-03-18	23.0600	23.9400	22.5000	23.0200	-7.364%	19	222	-80.408%
2026-03-17	24.8500	24.8500	24.8500	24.8500	+28.690%	2	219	-81.851%
2026-03-16	20.0200	20.0200	19.1700	19.3100	-2.573%	25	219	-76.644%
2026-03-13	22.3900	22.6600	19.3800	19.8200	-4.390%	77	234	-77.245%
2026-03-12	19.5700	20.9700	18.7500	20.7300	+1.867%	28	231	-78.244%
2026-03-11	22.3000	22.3000	20.3500	20.3500	-0.732%	38	236	-77.838%
2026-03-10	22.4200	22.7600	20.5000	20.5000	-3.484%	19	220	-78.000%
2026-03-09	21.3600	21.9500	21.1900	21.2400	-17.354%	117	233	-78.766%
2026-03-06	23.6200	26.0100	23.6200	25.7000	+5.112%	4	153	-82.451%
2026-03-05	27.8500	27.8500	24.4500	24.4500	-22.992%	5	152	-81.554%
2026-03-04	28.7300	32.1500	28.7300	31.7500	+20.129%	22	149	-85.795%
2026-03-03	22.9600	26.4300	22.9600	26.4300	+30.069%	13	155	-82.936%
2026-03-02	19.5900	20.3200	19.5900	20.3200	+22.483%	4	144	-77.805%
2026-02-27	17.6700	17.6700	16.5400	16.5900	-13.639%	11	143	-72.815%
2026-02-26	19.9100	19.9100	19.2100	19.2100	-4.901%	2	136	-76.523%
2026-02-25	20.2000	20.2000	20.2000	20.2000	+1.000%	1	137	-77.673%
2026-02-23	20.0000	20.0000	20.0000	20.0000	+11.857%	1	137	-77.450%
2026-02-20	18.6800	18.6800	17.8800	17.8800	-10.912%	2	137	-74.776%
2026-02-19	20.0700	20.0700	20.0700	20.0700	-4.337%	2	135	-77.529%
2026-02-18	20.2000	21.0000	20.2000	20.9800	+10.712%	25	133	-78.503%
2026-02-12	23.9200	23.9200	18.9500	18.9500	-36.938%	72	120	-76.201%
2026-02-11	30.0500	30.0500	30.0500	30.0500	+13.697%	11	107	-84.992%
2026-02-06	26.4300	26.4300	26.4300	26.4300	-8.261%	2	96	-82.936%
2026-02-05	27.7000	28.8100	27.7000	28.8100	-14.738%	3	94	-84.346%
2026-02-04	35.0800	35.0800	32.9500	33.7900	-13.867%	19	93	-86.653%
2026-02-03	35.5000	39.2300	35.5000	39.2300	+18.807%	4	104	-88.504%
2026-02-02	33.0200	33.0200	33.0200	33.0200	-9.905%	16	105	-86.342%
2026-01-30	39.0000	39.0000	36.6500	36.6500	-13.987%	14	89	-87.694%
2026-01-29	40.1100	42.6100	40.1100	42.6100	-6.618%	3	80	-89.416%
2026-01-28	43.1200	45.6300	43.1200	45.6300	+24.570%	3	79	-90.116%
2026-01-27	33.4800	36.6300	33.4800	36.6300	+8.309%	7	81	-87.688%
2026-01-26	34.0700	34.0700	33.8200	33.8200	+11.067%	2	78	-86.665%
2026-01-21	35.7200	35.7200	30.2500	30.4500	-30.161%	30	78	-85.189%
2026-01-20	43.6000	43.6000	43.6000	43.6000	+2.060%	4	67	-89.656%
2026-01-16	43.6800	43.6800	42.3000	42.7200	+22.127%	55	16	-89.443%
2026-01-15	34.9800	34.9800	34.9800	34.9800	+25.376%	1	16	-87.107%
2026-01-14	27.8500	27.9000	27.8500	27.9000	-4.681%	2	16	-83.835%
2026-01-13	29.2700	29.2700	29.2700	29.2700	-4.565%	1	16	-84.592%
2026-01-12	30.6700	30.6700	30.6700	30.6700	-3.765%	1	17	-85.295%
2026-01-09	32.0000	32.3200	31.8700	31.8700	+14.229%	3	16	-85.849%
2026-01-08	27.9000	27.9000	27.9000	27.9000	+13.507%	1	15	-83.835%
2026-01-07	29.3900	29.3900	24.5800	24.5800	-7.906%	3	15	-81.652%
2026-01-05	27.0000	27.0000	26.6700	26.6900	0.000%	14	14	-83.102%

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