Dark

ASTS20261120C125
ASTS Nov 20 2026 125.00 Call (ASTS261120C00125000)
option OPRA

EOD

Oct 1, 2026

0.3400-2.857%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2900	0.3400	0.2600	0.3400	-2.857%	21	988	0.000%
2026-09-30	0.3700	0.4500	0.3400	0.3500	-14.634%	39	1,004	-2.857%
2026-09-29	0.5500	0.5500	0.4100	0.4100	-25.455%	207	988	-17.073%
2026-09-24	0.4500	0.5800	0.4500	0.5500	-16.667%	37	782	-38.182%
2026-09-22	0.5400	0.7000	0.4500	0.6600	+13.793%	42	762	-48.485%
2026-09-21	0.5000	0.5800	0.4700	0.5800	+31.818%	27	776	-41.379%
2026-09-18	0.7000	0.7000	0.4000	0.4400	-26.667%	295	761	-22.727%
2026-09-17	0.6200	0.6600	0.6000	0.6000	+20.000%	14	667	-43.333%
2026-09-16	0.5400	0.7400	0.5000	0.5000	-12.281%	141	673	-32.000%
2026-09-15	0.5900	0.5900	0.5200	0.5700	-9.524%	185	692	-40.351%
2026-09-14	0.5700	0.6300	0.5700	0.6300	-12.500%	25	756	-46.032%
2026-09-11	0.7500	0.7500	0.7200	0.7200	-8.861%	2	736	-52.778%
2026-09-10	1.0700	1.0700	0.7700	0.7900	-21.782%	113	735	-56.962%
2026-09-09	1.2400	1.2400	1.0100	1.0100	-18.548%	52	836	-66.337%
2026-09-08	1.0000	1.3500	1.0000	1.2400	+33.333%	77	835	-72.581%
2026-09-04	1.0300	1.0400	0.8700	0.9300	-3.125%	163	813	-63.441%
2026-09-03	1.0100	1.0100	0.8900	0.9600	+11.628%	67	813	-64.583%
2026-09-02	0.9400	0.9400	0.8600	0.8600	+48.276%	29	781	-60.465%
2026-09-01	0.6200	0.6200	0.5800	0.5800	-20.548%	37	785	-41.379%
2026-08-31	0.7000	0.7400	0.6900	0.7300	-1.351%	82	788	-53.425%
2026-08-28	0.7900	0.7900	0.7400	0.7400	-30.841%	4	726	-54.054%
2026-08-27	1.0600	1.1400	1.0500	1.0700	-7.759%	26	729	-68.224%
2026-08-26	1.1200	1.1600	1.1000	1.1600	-10.769%	30	739	-70.690%
2026-08-25	1.3000	1.3400	1.3000	1.3000	-7.143%	7	731	-73.846%
2026-08-24	1.8300	1.8300	1.4000	1.4000	-34.884%	107	732	-75.714%
2026-08-21	2.1100	2.2300	2.1000	2.1500	+44.295%	7	666	-84.186%
2026-08-20	1.7000	1.7000	1.4900	1.4900	-18.579%	20	662	-77.181%
2026-08-19	1.5800	1.8300	1.5800	1.8300	-9.406%	105	646	-81.421%
2026-08-18	2.2000	2.2000	1.9500	2.0200	-30.822%	32	712	-83.168%
2026-08-17	3.3000	3.3000	2.9200	2.9200	+6.182%	32	705	-88.356%
2026-08-14	2.8000	2.8000	2.7500	2.7500	-29.487%	2	702	-87.636%
2026-08-13	3.9000	3.9000	3.9000	3.9000	-7.143%	1	702	-91.282%
2026-08-12	4.7400	4.7400	4.0000	4.2000	+15.068%	169	702	-91.905%
2026-08-11	3.5000	3.8000	3.5000	3.6500	-7.595%	14	565	-90.685%
2026-08-10	4.5700	4.5700	3.9500	3.9500	-16.842%	31	571	-91.392%
2026-08-07	4.1000	4.7500	4.1000	4.7500	+13.365%	15	562	-92.842%
2026-08-06	5.1000	6.0500	4.1900	4.1900	-4.119%	68	562	-91.885%
2026-08-05	4.9000	4.9000	4.3700	4.3700	-16.123%	37	519	-92.220%
2026-08-04	5.0000	5.2500	4.2000	5.2100	+42.740%	41	519	-93.474%
2026-08-03	3.2500	3.6500	3.2500	3.6500	+34.686%	3	488	-90.685%
2026-07-31	2.7500	2.7500	2.4600	2.7100	+34.158%	6	489	-87.454%
2026-07-29	2.8200	2.8200	2.0200	2.0200	-12.931%	36	491	-83.168%
2026-07-28	2.0000	2.3200	2.0000	2.3200	-15.636%	21	477	-85.345%
2026-07-27	2.7600	2.7600	2.7500	2.7500	+9.127%	171	478	-87.636%
2026-07-24	2.5300	2.5300	2.5200	2.5200	-20.253%	31	307	-86.508%
2026-07-23	3.7000	3.7000	3.0500	3.1600	-15.733%	15	302	-89.241%
2026-07-22	4.1000	4.1000	3.7500	3.7500	-6.250%	2	302	-90.933%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+26.984%	1	302	-91.500%
2026-07-20	3.0100	3.1500	3.0100	3.1500	-4.545%	4	301	-89.206%
2026-07-17	3.4400	3.7500	3.3000	3.3000	+24.060%	76	303	-89.697%
2026-07-16	3.3500	3.3500	2.4700	2.6600	-42.796%	58	261	-87.218%
2026-07-15	5.1200	5.1200	4.6500	4.6500	-18.421%	109	264	-92.688%
2026-07-14	5.9800	6.0000	5.5000	5.7000	+6.742%	89	293	-94.035%
2026-07-13	5.7500	5.7500	5.1700	5.3400	-23.714%	22	283	-93.633%
2026-07-10	7.0000	7.0000	7.0000	7.0000	-13.043%	1	265	-95.143%
2026-07-09	7.6600	8.0500	7.4500	8.0500	-2.895%	6	265	-95.776%
2026-07-08	8.1000	8.2900	8.1000	8.2900	+2.981%	11	269	-95.899%
2026-07-07	8.9900	8.9900	8.0500	8.0500	-35.185%	35	268	-95.776%
2026-07-02	12.2400	12.4200	12.2400	12.4200	-4.973%	4	276	-97.262%
2026-07-01	14.0500	15.7800	13.0500	13.0700	-7.763%	27	276	-97.399%
2026-06-30	12.9000	14.7000	12.5000	14.1700	+5.746%	28	289	-97.601%
2026-06-29	10.0700	13.4000	10.0700	13.4000	+78.667%	8	284	-97.463%
2026-06-26	6.3200	7.9500	6.2500	7.5000	+28.645%	36	280	-95.467%
2026-06-25	5.7000	5.8500	5.6000	5.8300	-13.630%	43	283	-94.168%
2026-06-24	7.2700	7.3500	6.7500	6.7500	-30.124%	40	261	-94.963%
2026-06-23	8.6500	10.0200	7.9000	9.6600	+8.906%	9	263	-96.480%
2026-06-22	10.2000	10.2000	8.7500	8.8700	-16.948%	21	266	-96.167%
2026-06-18	12.8900	12.8900	10.3000	10.6800	-29.272%	67	289	-96.816%
2026-06-17	14.4000	15.2500	12.7000	15.1000	+14.916%	21	289	-97.748%
2026-06-16	14.6500	15.3200	12.8000	13.1400	-20.364%	67	283	-97.412%
2026-06-15	14.3200	16.5900	14.0000	16.5000	+14.663%	27	256	-97.939%
2026-06-12	17.0000	17.0000	14.3900	14.3900	-27.688%	37	262	-97.637%
2026-06-11	18.1700	19.9500	17.6000	19.9000	+16.716%	17	244	-98.291%
2026-06-10	17.1500	17.8400	17.0000	17.0500	-0.525%	9	258	-98.006%
2026-06-09	22.0000	23.4000	16.0400	17.1400	-8.097%	77	262	-98.016%
2026-06-08	20.1500	20.3000	18.2000	18.6500	-7.673%	12	305	-98.177%
2026-06-05	26.3500	26.3500	19.2000	20.2000	-26.545%	16	315	-98.317%
2026-06-04	25.1000	27.5000	25.1000	27.5000	-5.009%	14	319	-98.764%
2026-06-03	31.8000	32.5000	27.8500	28.9500	-17.474%	21	316	-98.826%
2026-06-02	31.0500	35.2500	30.5000	35.0800	+25.286%	24	310	-99.031%
2026-06-01	27.6500	28.8000	23.9500	28.0000	-13.846%	35	306	-98.786%
2026-05-29	31.4000	33.0000	27.8000	32.5000	-26.818%	130	311	-98.954%
2026-05-28	41.1000	44.4100	36.9500	44.4100	+5.312%	60	291	-99.234%
2026-05-27	34.9000	42.1700	34.5000	42.1700	+19.023%	302	309	-99.194%
2026-05-26	31.6000	40.1500	31.6000	35.4300	+30.066%	71	266	-99.040%
2026-05-22	22.6500	27.2400	22.6500	27.2400	+35.590%	7	262	-98.752%
2026-05-21	20.1000	20.3800	19.2300	20.0900	+6.353%	9	259	-98.308%
2026-05-20	17.9800	19.5500	17.9800	18.8900	+2.163%	11	259	-98.200%
2026-05-19	18.4900	18.4900	18.4900	18.4900	+9.733%	1	257	-98.161%
2026-05-18	17.0700	17.0700	16.3600	16.8500	+4.334%	4	257	-97.982%
2026-05-15	13.1000	16.1500	13.1000	16.1500	+5.832%	14	257	-97.895%
2026-05-14	13.0000	15.2600	13.0000	15.2600	+25.082%	15	259	-97.772%
2026-05-13	12.2000	12.2000	12.2000	12.2000	+19.608%	1	257	-97.213%
2026-05-12	10.2700	10.2700	10.2000	10.2000	-38.032%	2	257	-96.667%
2026-05-11	14.5000	17.1500	14.5000	16.4600	+55.283%	54	257	-97.934%
2026-05-08	10.6000	10.6000	10.6000	10.6000	+7.943%	1	252	-96.792%
2026-05-06	9.1500	9.8200	8.9000	9.8200	+42.525%	42	253	-96.538%
2026-05-05	8.0000	8.0000	6.8900	6.8900	-13.333%	18	243	-95.065%
2026-05-04	8.5000	8.5500	7.9500	7.9500	-13.115%	43	236	-95.723%
2026-05-01	9.0100	9.1500	8.9000	9.1500	-9.136%	8	236	-96.284%
2026-04-30	9.2500	10.0700	9.2500	10.0700	+18.610%	10	236	-96.624%
2026-04-29	8.5400	8.5400	8.2300	8.4900	-14.242%	11	227	-95.995%
2026-04-28	9.9000	9.9000	9.9000	9.9000	-5.714%	1	227	-96.566%
2026-04-27	10.5000	10.5000	10.5000	10.5000	-15.663%	3	227	-96.762%
2026-04-23	12.4800	12.4800	12.4500	12.4500	-16.387%	20	227	-97.269%
2026-04-22	14.8900	14.8900	14.8900	14.8900	+19.407%	1	227	-97.717%
2026-04-20	12.4700	12.4700	12.4700	12.4700	-28.002%	1	226	-97.273%
2026-04-14	19.7500	19.7500	17.3200	17.3200	-22.748%	2	225	-98.037%
2026-04-08	24.1500	24.1500	22.4200	22.4200	+9.100%	2	223	-98.483%
2026-04-07	20.5500	20.5500	20.5500	20.5500	-4.285%	1	224	-98.345%
2026-04-06	21.4700	21.4700	21.4700	21.4700	+7.619%	1	223	-98.416%
2026-04-02	18.5500	19.9500	18.3800	19.9500	+13.224%	198	212	-98.296%
2026-04-01	16.7900	17.6200	16.7900	17.6200	+24.611%	17	212	-98.070%
2026-03-31	14.1400	14.1400	14.1400	14.1400	+18.824%	16	212	-97.595%
2026-03-30	13.5300	13.5300	11.9000	11.9000	-47.692%	182	209	-97.143%
2026-03-25	22.9500	22.9500	22.7500	22.7500	+6.507%	11	41	-98.505%
2026-03-10	21.3600	21.3600	21.3600	21.3600	-14.148%	3	46	-98.408%
2026-03-05	24.8800	24.8800	24.8800	24.8800	-14.296%	2	43	-98.633%
2026-03-04	27.5500	29.0300	27.5500	29.0300	+14.970%	4	43	-98.829%
2026-03-03	25.2500	25.2500	25.2500	25.2500	+44.533%	4	45	-98.653%
2026-02-20	17.4700	17.4700	17.4700	17.4700	-10.456%	1	49	-98.054%
2026-02-13	20.0000	20.0000	19.5100	19.5100	+2.955%	2	52	-98.257%
2026-02-12	20.0000	20.0000	18.9500	18.9500	-36.833%	5	52	-98.206%
2026-02-09	30.0000	30.0000	30.0000	30.0000	-7.692%	1	47	-98.867%
2026-02-06	26.9200	32.5000	26.9200	32.5000	-9.947%	2	48	-98.954%
2026-02-04	36.0900	36.0900	36.0900	36.0900	+8.607%	1	49	-99.058%
2026-02-02	33.2300	33.2300	33.2300	33.2300	-5.462%	1	48	-98.977%
2026-01-30	46.7300	46.7300	35.1500	35.1500	-18.897%	47	48	-99.033%
2026-01-28	40.4500	44.0000	40.4500	43.3400	+20.389%	5	45	-99.216%
2026-01-27	34.9100	36.0000	34.9100	36.0000	-12.833%	3	42	-99.056%
2026-01-22	41.3000	41.3000	41.3000	41.3000	+24.548%	1	39	-99.177%
2026-01-21	33.1600	33.1600	33.1600	33.1600	-17.941%	2	38	-98.975%
2026-01-20	40.4100	40.4100	40.4100	40.4100	-7.571%	2	40	-99.159%
2026-01-16	37.8200	43.7200	37.8200	43.7200	+63.745%	4	35	-99.222%
2026-01-14	26.8000	26.8000	26.7000	26.7000	-14.833%	2	35	-98.727%
2026-01-09	27.5000	31.3500	27.5000	31.3500	+25.150%	5	35	-98.915%
2026-01-08	25.0500	25.0500	25.0500	25.0500	+5.031%	2	32	-98.643%
2026-01-07	25.6300	26.7200	23.8500	23.8500	-20.948%	13	30	-98.574%
2026-01-06	29.7000	30.1700	29.7000	30.1700	0.000%	17	17	-98.873%

.dark-mode .XsjmGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XsjmGh{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C125ASTS Nov 20 2026 125.00 Call (ASTS261120C00125000)option OPRA

ASTS20261120C125
ASTS Nov 20 2026 125.00 Call (ASTS261120C00125000)
option OPRA