Dark

ASTS20261120C130
ASTS Nov 20 2026 130.00 Call (ASTS261120C00130000)
option OPRA

EOD

Oct 1, 2026

0.2200-42.105%(-0.1600)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2900	0.2900	0.2200	0.2200	-42.105%	19	1,021	0.000%
2026-09-30	0.3700	0.4000	0.3400	0.3800	+31.034%	76	1,032	-42.105%
2026-09-29	0.4800	0.4800	0.2900	0.2900	-17.143%	32	1,033	-24.138%
2026-09-28	0.3300	0.3500	0.3300	0.3500	-10.256%	21	1,032	-37.143%
2026-09-25	0.3800	0.4500	0.3800	0.3900	-26.415%	19	1,022	-43.590%
2026-09-24	0.3600	0.5300	0.3200	0.5300	+39.474%	64	1,021	-58.491%
2026-09-23	0.4800	0.4800	0.3800	0.3800	-33.333%	18	1,022	-42.105%
2026-09-22	0.4200	0.5700	0.4000	0.5700	+32.558%	112	1,021	-61.404%
2026-09-21	0.2500	0.4800	0.2500	0.4300	+30.303%	163	1,020	-48.837%
2026-09-18	0.2000	0.4500	0.2000	0.3300	-37.736%	141	1,105	-33.333%
2026-09-17	0.3600	0.5300	0.3600	0.5300	+12.766%	27	1,083	-58.491%
2026-09-16	0.4700	0.4700	0.4100	0.4700	+20.513%	116	1,088	-53.191%
2026-09-15	0.4700	0.4700	0.3900	0.3900	-26.415%	11	1,017	-43.590%
2026-09-14	0.5000	0.5300	0.5000	0.5300	-11.667%	51	1,012	-58.491%
2026-09-11	0.6000	0.6600	0.5900	0.6000	-14.286%	81	1,006	-63.333%
2026-09-10	0.9400	0.9400	0.7000	0.7000	-18.605%	17	1,000	-68.571%
2026-09-09	0.9200	0.9400	0.8600	0.8600	-24.561%	9	1,001	-74.419%
2026-09-08	0.9800	1.1500	0.9700	1.1400	+37.349%	21	1,001	-80.702%
2026-09-04	0.8600	1.0400	0.8100	0.8300	+3.750%	10	1,004	-73.494%
2026-09-03	0.8300	0.8300	0.8000	0.8000	-11.111%	3	1,004	-72.500%
2026-09-02	0.9000	0.9000	0.8000	0.9000	+80.000%	12	1,004	-75.556%
2026-09-01	0.5000	0.5000	0.5000	0.5000	-21.875%	2	1,009	-56.000%
2026-08-31	0.6000	0.6400	0.5900	0.6400	-4.478%	39	1,009	-65.625%
2026-08-28	0.8700	0.8700	0.6700	0.6700	-30.208%	27	1,018	-67.164%
2026-08-27	1.0100	1.0400	0.9200	0.9600	-4.950%	37	1,000	-77.083%
2026-08-26	1.0400	1.0500	0.9800	1.0100	-12.174%	36	992	-78.218%
2026-08-25	1.1500	1.2000	1.1400	1.1500	-12.879%	6	982	-80.870%
2026-08-24	1.5700	1.5700	1.3200	1.3200	-34.000%	16	982	-83.333%
2026-08-21	1.7800	2.0700	1.7700	2.0000	+50.376%	15	982	-89.000%
2026-08-20	1.4100	1.4100	1.2000	1.3300	-11.921%	264	982	-83.459%
2026-08-19	1.4300	1.5100	1.4300	1.5100	-19.681%	3	778	-85.430%
2026-08-18	1.8800	1.8800	1.8800	1.8800	-25.397%	3	779	-88.298%
2026-08-17	2.5900	2.7800	2.5200	2.5200	+5.000%	7	779	-91.270%
2026-08-14	3.0500	3.0500	2.3600	2.4000	-17.241%	34	779	-90.833%
2026-08-13	3.6000	3.6000	2.9000	2.9000	-21.833%	263	754	-92.414%
2026-08-12	3.6300	3.8100	3.5500	3.7100	+16.667%	56	754	-94.070%
2026-08-11	3.2000	3.4600	3.1800	3.1800	-11.667%	26	761	-93.082%
2026-08-10	4.0000	4.0000	3.6000	3.6000	-13.253%	4	749	-93.889%
2026-08-07	4.0000	4.2000	4.0000	4.1500	+7.792%	5	750	-94.699%
2026-08-06	3.7800	4.5000	3.7800	3.8500	-1.786%	27	752	-94.286%
2026-08-05	4.1500	4.2200	3.9200	3.9200	-17.474%	12	742	-94.388%
2026-08-04	3.9500	4.7500	3.8900	4.7500	+46.154%	22	748	-95.368%
2026-08-03	3.0600	3.3300	3.0600	3.2500	+38.298%	15	756	-93.231%
2026-07-31	2.3600	2.3600	2.2100	2.3500	+1.293%	25	766	-90.638%
2026-07-30	2.0500	2.3200	2.0500	2.3200	+17.766%	10	763	-90.517%
2026-07-29	2.2100	2.2100	1.9700	1.9700	-16.170%	21	754	-88.832%
2026-07-28	2.0000	2.3500	1.9000	2.3500	0.000%	17	740	-90.638%
2026-07-24	2.4400	2.4400	2.3100	2.3500	-17.544%	7	739	-90.638%
2026-07-23	3.2900	3.2900	2.8500	2.8500	-16.422%	6	737	-92.281%
2026-07-22	3.5000	3.8500	3.4100	3.4100	-6.575%	7	738	-93.548%
2026-07-21	3.0000	4.1500	3.0000	3.6500	+1.389%	8	740	-93.973%
2026-07-17	2.5100	3.6500	2.4000	3.6000	+53.191%	19	740	-93.889%
2026-07-16	3.0000	3.0000	2.3000	2.3500	-47.778%	36	739	-90.638%
2026-07-15	4.5000	4.5000	4.5000	4.5000	-10.000%	4	746	-95.111%
2026-07-14	5.4900	5.6000	5.0000	5.0000	0.000%	104	746	-95.600%
2026-07-13	5.5900	5.5900	5.0000	5.0000	-23.313%	14	738	-95.600%
2026-07-10	6.5000	6.5200	6.5000	6.5200	-13.067%	2	744	-96.626%
2026-07-08	7.5000	7.5000	7.5000	7.5000	+0.671%	9	743	-97.067%
2026-07-07	8.7500	8.7500	7.4500	7.4500	-32.334%	44	752	-97.047%
2026-07-06	11.0100	11.0100	11.0100	11.0100	+1.009%	10	754	-98.002%
2026-07-02	12.3100	12.3100	10.9000	10.9000	-16.603%	18	760	-97.982%
2026-07-01	12.7500	14.4200	11.6500	13.0700	-0.608%	33	760	-98.317%
2026-06-30	11.5200	13.6000	11.4900	13.1500	+4.614%	46	781	-98.327%
2026-06-29	9.2500	12.5700	9.1100	12.5700	+83.504%	48	792	-98.250%
2026-06-26	7.0000	7.3500	6.8500	6.8500	+33.010%	50	790	-96.788%
2026-06-25	6.1500	6.2500	5.1500	5.1500	-19.279%	24	792	-95.728%
2026-06-24	7.0800	7.0800	6.3800	6.3800	-18.726%	15	804	-96.552%
2026-06-23	8.0000	9.3000	7.8500	7.8500	-5.422%	19	799	-97.197%
2026-06-22	9.0000	9.2500	8.0000	8.3000	-21.772%	99	797	-97.349%
2026-06-18	13.0400	13.2000	9.8000	10.6100	-24.214%	48	804	-97.926%
2026-06-17	12.8600	14.5500	12.8600	14.0000	+16.667%	39	804	-98.429%
2026-06-16	14.5000	14.5000	12.0000	12.0000	-17.241%	21	805	-98.167%
2026-06-15	13.5300	15.3000	13.5000	14.5000	+7.727%	17	793	-98.483%
2026-06-12	19.6900	19.6900	13.2000	13.4600	-33.531%	108	793	-98.366%
2026-06-11	18.2500	20.2500	18.2500	20.2500	+24.846%	16	741	-98.914%
2026-06-10	16.1000	17.3000	15.9400	16.2200	-0.369%	24	727	-98.644%
2026-06-09	21.0000	21.0000	15.1000	16.2800	-7.236%	39	727	-98.649%
2026-06-08	20.5000	20.5000	17.5500	17.5500	-10.000%	16	730	-98.746%
2026-06-05	24.8000	24.9900	18.7800	19.5000	-30.728%	178	732	-98.872%
2026-06-04	25.6800	28.1500	25.6800	28.1500	+0.716%	7	703	-99.218%
2026-06-03	28.7300	30.0000	26.5000	27.9500	-12.382%	74	702	-99.213%
2026-06-02	28.5500	31.9000	28.5500	31.9000	+20.377%	11	713	-99.310%
2026-06-01	26.0500	26.9000	24.1700	26.5000	-14.791%	106	710	-99.170%
2026-05-29	29.9500	31.1000	27.4100	31.1000	-24.879%	40	661	-99.293%
2026-05-28	38.4000	41.9600	36.5000	41.4000	+2.985%	16	654	-99.469%
2026-05-27	34.8000	41.0000	34.8000	40.2000	+20.000%	87	652	-99.453%
2026-05-26	33.0000	38.5000	32.0000	33.5000	+42.493%	102	630	-99.343%
2026-05-22	22.1300	26.1000	22.1300	23.5100	+22.130%	77	520	-99.064%
2026-05-21	18.9900	20.4000	18.5600	19.2500	+4.054%	82	506	-98.857%
2026-05-20	16.8500	18.5000	16.8500	18.5000	+7.246%	67	506	-98.811%
2026-05-19	17.2500	17.2500	17.2500	17.2500	+10.224%	1	489	-98.725%
2026-05-18	15.3000	15.6500	15.0000	15.6500	+0.256%	12	489	-98.594%
2026-05-15	14.1300	15.6100	14.1300	15.6100	+10.085%	6	489	-98.591%
2026-05-14	11.7500	14.1800	11.7500	14.1800	+26.607%	30	483	-98.449%
2026-05-13	10.3500	11.2000	10.3500	11.2000	+14.872%	4	460	-98.036%
2026-05-12	12.4000	12.4500	9.5000	9.7500	-38.871%	50	460	-97.744%
2026-05-11	14.8300	15.9500	14.8300	15.9500	+49.765%	52	460	-98.621%
2026-05-08	8.6000	10.6500	8.6000	10.6500	+23.837%	4	460	-97.934%
2026-05-06	7.7000	8.6000	7.7000	8.6000	+30.303%	4	461	-97.442%
2026-05-05	6.6000	6.6000	6.6000	6.6000	-22.353%	4	458	-96.667%
2026-05-01	8.5000	8.5000	8.5000	8.5000	-9.382%	2	458	-97.412%
2026-04-30	9.0000	9.3800	9.0000	9.3800	+19.643%	4	458	-97.655%
2026-04-29	7.7500	7.8400	7.7500	7.8400	-26.934%	2	456	-97.194%
2026-04-27	10.0000	10.7300	10.0000	10.7300	+0.562%	3	456	-97.950%
2026-04-24	11.2500	11.2500	10.6700	10.6700	-6.074%	31	454	-97.938%
2026-04-23	11.2500	11.3600	11.0700	11.3600	-19.088%	7	428	-98.063%
2026-04-22	14.0400	14.0400	14.0400	14.0400	+12.320%	1	423	-98.433%
2026-04-21	14.7500	14.8000	12.5000	12.5000	-6.086%	25	422	-98.240%
2026-04-20	11.0000	13.3100	11.0000	13.3100	-11.267%	133	442	-98.347%
2026-04-17	15.9700	15.9700	15.0000	15.0000	+2.319%	11	471	-98.533%
2026-04-15	15.5000	15.8600	14.6600	14.6600	-13.663%	108	482	-98.499%
2026-04-14	18.3000	18.3000	16.2500	16.9800	-21.023%	29	479	-98.704%
2026-04-13	21.8500	21.8500	21.5000	21.5000	+12.154%	7	460	-98.977%
2026-04-10	19.1700	19.1700	19.1700	19.1700	+5.912%	2	455	-98.852%
2026-04-09	19.6000	19.6000	18.0500	18.1000	-12.136%	46	454	-98.785%
2026-04-08	20.6000	20.6000	20.6000	20.6000	-2.600%	225	469	-98.932%
2026-04-06	20.3000	21.1500	20.3000	21.1500	+45.963%	26	542	-98.960%
2026-03-31	12.3700	14.5500	12.3200	14.4900	+30.776%	263	543	-98.482%
2026-03-30	12.8700	12.8700	11.0800	11.0800	-19.360%	54	469	-98.014%
2026-03-27	15.6200	15.6200	13.7400	13.7400	-24.918%	30	437	-98.399%
2026-03-26	20.2900	20.2900	17.9200	18.3000	-14.004%	82	417	-98.798%
2026-03-25	20.9500	22.0100	20.6000	21.2800	+22.158%	88	392	-98.966%
2026-03-24	16.0600	17.8600	16.0600	17.4200	-1.359%	135	390	-98.737%
2026-03-23	18.5800	18.5800	17.5100	17.6600	-0.675%	128	341	-98.754%
2026-03-19	17.7800	17.7800	17.7800	17.7800	-14.396%	2	253	-98.763%
2026-03-18	21.1300	21.6000	20.2300	20.7700	+21.108%	38	255	-98.941%
2026-03-16	18.0000	18.0000	17.1500	17.1500	-3.652%	46	247	-98.717%
2026-03-13	20.3000	20.5600	17.4100	17.8000	-4.506%	150	281	-98.764%
2026-03-12	17.7700	18.9900	16.8000	18.6400	-0.534%	56	247	-98.820%
2026-03-11	20.0000	20.0000	18.7400	18.7400	-0.899%	50	245	-98.826%
2026-03-10	20.4300	20.6300	18.8700	18.9100	-2.223%	39	211	-98.837%
2026-03-09	19.2500	19.7200	19.2100	19.3400	-12.844%	180	220	-98.862%
2026-03-06	22.1900	22.1900	22.1900	22.1900	-9.576%	1	155	-99.009%
2026-03-05	25.3400	25.3400	24.5000	24.5400	-13.683%	4	154	-99.104%
2026-03-04	29.2900	29.2900	28.3600	28.4300	+20.773%	14	154	-99.226%
2026-03-03	18.0000	23.5400	18.0000	23.5400	+40.119%	21	154	-99.065%
2026-03-02	16.8000	16.8000	16.8000	16.8000	-5.618%	1	155	-98.690%
2026-02-17	17.8000	17.8000	17.8000	17.8000	-2.519%	3	154	-98.764%
2026-02-13	18.2100	18.2600	18.2100	18.2600	+2.584%	25	135	-98.795%
2026-02-12	19.8000	19.8000	17.8000	17.8000	-37.957%	54	135	-98.764%
2026-02-06	28.6900	28.6900	28.6900	28.6900	+14.760%	2	84	-99.233%
2026-02-05	26.0000	26.0000	25.0000	25.0000	-14.530%	24	86	-99.120%
2026-02-04	29.5100	29.5100	29.2500	29.2500	-20.126%	9	62	-99.248%
2026-02-03	36.0000	36.6200	36.0000	36.6200	-8.450%	13	53	-99.399%
2026-01-29	36.0000	40.0000	36.0000	40.0000	+33.333%	9	60	-99.450%
2026-01-27	30.0000	30.0000	30.0000	30.0000	-4.913%	1	53	-99.267%
2026-01-26	31.5500	31.5500	31.5500	31.5500	-18.137%	6	53	-99.303%
2026-01-23	38.5400	38.5400	38.5400	38.5400	+9.148%	1	48	-99.429%
2026-01-22	35.3100	35.3100	35.3100	35.3100	+10.344%	1	49	-99.377%
2026-01-21	34.3300	34.3300	28.6200	32.0000	-15.789%	13	48	-99.313%
2026-01-16	42.0000	42.0000	38.0000	38.0000	+31.215%	37	1	-99.421%
2026-01-15	28.9600	28.9600	28.9600	28.9600	+12.685%	1	1	-99.240%
2026-01-14	25.7000	25.7000	25.7000	25.7000	-7.454%	2	1	-99.144%
2026-01-13	27.7700	27.7700	27.7700	27.7700	0.000%	1	1	-99.208%

.dark-mode .H14Qts{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H14Qts{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C130ASTS Nov 20 2026 130.00 Call (ASTS261120C00130000)option OPRA

ASTS20261120C130
ASTS Nov 20 2026 130.00 Call (ASTS261120C00130000)
option OPRA