Dark

ASTS20261120C140
ASTS Nov 20 2026 140.00 Call (ASTS261120C00140000)
option OPRA

EOD

Oct 1, 2026

0.19000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2400	0.2400	0.1900	0.1900	0.000%	5	1,745	0.000%
2026-09-30	0.2400	0.2400	0.1900	0.1900	+11.765%	47	1,741	0.000%
2026-09-29	0.2700	0.3300	0.1700	0.1700	-32.000%	4	1,741	+11.765%
2026-09-28	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,741	-24.000%
2026-09-25	0.2900	0.2900	0.2800	0.2800	-24.324%	2	1,741	-32.143%
2026-09-24	0.1800	0.3700	0.1800	0.3700	-28.846%	102	1,742	-48.649%
2026-09-23	0.3600	0.5200	0.1600	0.5200	+26.829%	24	1,771	-63.462%
2026-09-22	0.3500	0.6000	0.1500	0.4100	+24.242%	71	1,773	-53.659%
2026-09-21	0.3800	0.5600	0.2600	0.3300	+10.000%	112	1,740	-42.424%
2026-09-18	0.3100	0.4700	0.2700	0.3000	-25.000%	181	1,753	-36.667%
2026-09-17	0.4600	0.4600	0.3900	0.4000	+8.108%	81	1,752	-52.500%
2026-09-16	0.3600	0.3700	0.3200	0.3700	-17.778%	19	1,790	-48.649%
2026-09-15	0.3900	0.4500	0.3900	0.4500	+7.143%	2	1,804	-57.778%
2026-09-14	0.3800	0.4200	0.3800	0.4200	-8.696%	2	1,804	-54.762%
2026-09-11	0.5100	0.5100	0.4600	0.4600	-19.298%	116	1,805	-58.696%
2026-09-10	0.7000	0.7000	0.5700	0.5700	-20.833%	11	1,736	-66.667%
2026-09-09	0.7200	0.7200	0.7200	0.7200	-20.879%	1	1,725	-73.611%
2026-09-08	0.6500	0.9400	0.6500	0.9100	+51.667%	26	1,725	-79.121%
2026-09-04	0.7500	0.7500	0.6000	0.6000	-7.692%	12	1,733	-68.333%
2026-09-03	0.6400	0.6500	0.6400	0.6500	-13.333%	2	1,733	-70.769%
2026-09-02	0.6300	0.7600	0.6000	0.7500	+102.703%	117	1,733	-74.667%
2026-09-01	0.4400	0.4400	0.3700	0.3700	-22.917%	38	1,619	-48.649%
2026-08-31	0.4600	0.4800	0.4600	0.4800	-9.434%	52	1,603	-60.417%
2026-08-28	0.6300	0.6300	0.5300	0.5300	-27.397%	20	1,574	-64.151%
2026-08-27	0.8000	0.8000	0.7300	0.7300	-8.750%	477	1,558	-73.973%
2026-08-26	0.9000	0.9000	0.7800	0.8000	-21.569%	5	1,610	-76.250%
2026-08-25	0.9200	1.0200	0.8900	1.0200	-1.923%	19	1,607	-81.373%
2026-08-24	1.1700	1.1700	1.0400	1.0400	-32.468%	20	1,608	-81.731%
2026-08-21	1.5000	1.6300	1.2300	1.5400	+46.667%	1,778	1,601	-87.662%
2026-08-20	1.0400	1.0600	1.0000	1.0500	-12.500%	18	724	-81.905%
2026-08-19	1.1200	1.2600	1.0600	1.2000	-11.765%	15	703	-84.167%
2026-08-18	1.4200	1.4200	1.3600	1.3600	-37.615%	50	693	-86.029%
2026-08-17	2.1800	2.1800	2.1800	2.1800	+17.204%	2	676	-91.284%
2026-08-14	2.3500	2.3500	1.8600	1.8600	-22.822%	9	677	-89.785%
2026-08-13	2.7500	2.9400	2.4100	2.4100	-23.492%	25	677	-92.116%
2026-08-12	3.3000	3.3000	2.9500	3.1500	+24.016%	29	677	-93.968%
2026-08-11	2.6700	2.7200	2.5400	2.5400	-20.376%	93	662	-92.520%
2026-08-10	3.2500	3.2500	3.1900	3.1900	-9.632%	3	734	-94.044%
2026-08-07	3.5300	3.5300	3.5300	3.5300	+2.616%	1	732	-94.618%
2026-08-05	3.3700	3.5600	3.3700	3.4400	-12.911%	22	732	-94.477%
2026-08-04	3.2300	3.9500	3.1800	3.9500	+47.940%	11	724	-95.190%
2026-08-03	2.6200	2.6900	2.6200	2.6700	+84.138%	4	719	-92.884%
2026-07-29	1.4500	1.4500	1.4500	1.4500	-14.706%	4	718	-86.897%
2026-07-28	1.6000	1.7000	1.6000	1.7000	-12.371%	7	718	-88.824%
2026-07-27	1.9400	1.9400	1.9400	1.9400	-25.385%	40	725	-90.206%
2026-07-23	2.6000	2.6000	2.6000	2.6000	-21.212%	1	685	-92.692%
2026-07-21	2.7000	3.3000	2.7000	3.3000	+32.000%	11	685	-94.242%
2026-07-17	2.5000	2.5000	2.5000	2.5000	+19.048%	2	684	-92.400%
2026-07-16	2.0200	2.8800	1.8600	2.1000	-45.736%	1,923	686	-90.952%
2026-07-15	3.4400	4.0500	3.4200	3.8700	-13.034%	570	1,113	-95.090%
2026-07-14	4.5700	4.6000	4.4500	4.4500	+7.488%	354	860	-95.730%
2026-07-13	4.8000	4.9200	3.9000	4.1400	-24.453%	30	689	-95.411%
2026-07-10	6.0500	6.0500	5.4800	5.4800	-13.701%	199	688	-96.533%
2026-07-09	6.3500	6.3500	6.3500	6.3500	-2.308%	1	491	-97.008%
2026-07-08	7.1800	7.1800	6.5000	6.5000	-6.475%	4	490	-97.077%
2026-07-07	7.3300	7.3300	6.9500	6.9500	-21.558%	22	491	-97.266%
2026-07-06	8.8600	8.8600	8.8600	8.8600	-7.708%	1	493	-97.856%
2026-07-02	11.5000	11.5000	9.6000	9.6000	-11.846%	7	491	-98.021%
2026-07-01	11.0500	12.6800	10.5500	10.8900	-8.101%	118	491	-98.255%
2026-06-30	9.9000	11.8500	9.9000	11.8500	+11.687%	120	489	-98.397%
2026-06-29	7.4700	10.6100	7.4700	10.6100	+71.129%	107	454	-98.209%
2026-06-26	4.4800	6.4500	4.4800	6.2000	+36.865%	278	388	-96.935%
2026-06-25	4.6300	4.7500	4.4500	4.5300	-15.327%	5	406	-95.806%
2026-06-24	5.8000	5.8700	5.3000	5.3500	-22.911%	16	406	-96.449%
2026-06-23	6.7300	8.2000	6.7300	6.9400	-2.665%	19	403	-97.262%
2026-06-22	8.2000	8.2000	7.0200	7.1300	-19.435%	15	400	-97.335%
2026-06-18	8.9800	9.0000	8.5300	8.8500	-25.630%	56	422	-97.853%
2026-06-17	13.0000	13.0200	11.1300	11.9000	+8.182%	26	422	-98.403%
2026-06-16	12.5000	12.5000	10.9800	11.0000	-16.667%	16	418	-98.273%
2026-06-15	13.1000	13.3000	11.6500	13.2000	+10.924%	21	413	-98.561%
2026-06-12	15.2500	15.2500	11.9000	11.9000	-37.368%	25	408	-98.403%
2026-06-11	19.1000	19.1000	18.4500	19.0000	+33.803%	4	397	-99.000%
2026-06-10	14.4500	14.9200	14.2000	14.2000	-3.729%	15	393	-98.662%
2026-06-09	17.2000	17.2000	14.7000	14.7500	-6.646%	22	390	-98.712%
2026-06-08	17.3200	17.3200	15.8000	15.8000	-10.176%	3	393	-98.797%
2026-06-05	22.3500	22.5000	16.5600	17.5900	-30.032%	37	391	-98.920%
2026-06-04	23.2800	25.1400	23.2800	25.1400	-0.632%	21	387	-99.244%
2026-06-03	25.9900	25.9900	24.2500	25.3000	-17.536%	12	399	-99.249%
2026-06-02	29.5500	31.0000	29.5500	30.6800	+34.032%	13	403	-99.381%
2026-06-01	24.7500	24.7500	22.8900	22.8900	-16.460%	2	393	-99.170%
2026-05-29	27.7900	29.7000	26.3300	27.4000	-29.454%	45	393	-99.307%
2026-05-28	34.8200	39.0500	34.8200	38.8400	+4.634%	135	390	-99.511%
2026-05-27	35.4000	37.1200	35.1200	37.1200	+14.427%	188	523	-99.488%
2026-05-26	30.6900	35.4300	30.6900	32.4400	+38.337%	241	468	-99.414%
2026-05-22	22.4200	23.4500	22.2800	23.4500	+30.278%	39	297	-99.190%
2026-05-21	16.8000	18.0000	16.8000	18.0000	+14.141%	5	301	-98.944%
2026-05-20	16.3200	16.3200	15.7000	15.7700	+3.750%	8	301	-98.795%
2026-05-19	14.1500	15.5000	14.1500	15.2000	+13.011%	7	298	-98.750%
2026-05-18	15.1300	15.1600	12.8800	13.4500	+16.957%	15	298	-98.587%
2026-05-15	11.5000	11.5000	11.5000	11.5000	+13.524%	1	298	-98.348%
2026-05-13	9.1000	10.1300	9.1000	10.1300	+19.176%	18	297	-98.124%
2026-05-12	12.2000	12.2000	8.4500	8.5000	-38.849%	6	282	-97.765%
2026-05-11	11.0000	14.5000	11.0000	13.9000	+47.402%	29	282	-98.633%
2026-05-08	8.8500	9.4300	8.8500	9.4300	+23.429%	3	299	-97.985%
2026-05-06	7.5000	7.8500	7.5000	7.6400	+38.909%	7	298	-97.513%
2026-05-05	6.1200	6.1200	5.5000	5.5000	-19.118%	4	298	-96.545%
2026-05-04	6.8000	6.8000	6.8000	6.8000	-9.333%	1	302	-97.206%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-6.250%	1	303	-97.467%
2026-04-30	8.1500	8.1500	8.0000	8.0000	+21.581%	2	303	-97.625%
2026-04-29	7.3300	7.3300	6.5800	6.5800	-30.370%	12	303	-97.112%
2026-04-27	9.4500	9.4500	9.4500	9.4500	+2.162%	1	309	-97.989%
2026-04-24	9.5000	9.5500	9.2500	9.2500	-11.143%	17	309	-97.946%
2026-04-23	11.0000	11.0000	10.4100	10.4100	-8.282%	2	308	-98.175%
2026-04-21	11.3500	11.3500	11.3500	11.3500	+2.901%	5	307	-98.326%
2026-04-20	11.0300	11.0300	11.0300	11.0300	-21.214%	2	307	-98.277%
2026-04-15	14.0000	14.0000	14.0000	14.0000	-6.667%	1	305	-98.643%
2026-04-14	15.0000	15.0000	15.0000	15.0000	-4.762%	1	304	-98.733%
2026-04-09	17.4000	17.4000	15.7500	15.7500	-14.865%	14	323	-98.794%
2026-04-08	18.1500	18.5000	18.1500	18.5000	+15.625%	14	317	-98.973%
2026-04-02	16.0000	16.0000	16.0000	16.0000	+25.294%	1	323	-98.813%
2026-03-31	10.4000	12.7700	10.4000	12.7700	+29.513%	52	323	-98.512%
2026-03-30	11.2400	11.3400	9.8600	9.8600	-20.291%	29	325	-98.073%
2026-03-27	15.3000	15.3000	12.3500	12.3700	-24.435%	16	310	-98.464%
2026-03-26	18.4300	18.4300	16.3600	16.3700	-15.093%	41	301	-98.839%
2026-03-25	19.7700	19.9700	19.1600	19.2800	+22.803%	29	292	-99.015%
2026-03-24	14.5500	16.0500	14.3500	15.7000	-2.181%	68	313	-98.790%
2026-03-23	16.9700	16.9700	15.8300	16.0500	-0.987%	64	300	-98.816%
2026-03-19	16.2100	16.2100	16.2100	16.2100	-13.777%	1	257	-98.828%
2026-03-18	19.3800	19.5600	18.2600	18.8000	+19.745%	19	258	-98.989%
2026-03-16	16.2500	16.2500	15.4000	15.7000	-2.302%	24	255	-98.790%
2026-03-13	18.3700	18.6200	15.7100	16.0700	-3.888%	75	272	-98.818%
2026-03-12	16.2600	17.3200	15.1400	16.7200	-1.124%	28	265	-98.864%
2026-03-11	17.3500	17.9700	16.9100	16.9100	-2.424%	26	267	-98.876%
2026-03-10	18.7300	18.7600	17.2000	17.3300	-2.531%	17	249	-98.904%
2026-03-09	17.2900	17.8200	17.2800	17.7800	-18.627%	90	259	-98.931%
2026-03-05	23.2200	23.2200	21.8500	21.8500	-15.572%	4	204	-99.130%
2026-03-04	24.7600	26.8300	24.7600	25.8800	+18.282%	23	207	-99.266%
2026-03-03	18.3700	21.8800	18.3700	21.8800	+41.435%	16	225	-99.132%
2026-03-02	14.7500	15.4700	14.7500	15.4700	-7.143%	19	215	-98.772%
2026-02-19	16.6600	16.6600	16.6600	16.6600	-3.699%	4	197	-98.860%
2026-02-18	17.3000	17.3000	17.3000	17.3000	+13.816%	1	193	-98.902%
2026-02-17	15.2000	15.2000	15.2000	15.2000	-10.588%	2	194	-98.750%
2026-02-13	17.0000	17.0000	17.0000	17.0000	+6.250%	25	196	-98.882%
2026-02-12	18.0000	18.0000	16.0000	16.0000	-40.785%	33	196	-98.813%
2026-02-09	27.8000	27.8000	27.0200	27.0200	+0.074%	2	173	-99.297%
2026-02-04	26.7000	27.0000	26.7000	27.0000	-21.965%	2	173	-99.296%
2026-02-03	34.0000	34.6000	34.0000	34.6000	+3.842%	3	172	-99.451%
2026-01-30	33.0000	33.4300	32.0000	33.3200	-11.147%	14	172	-99.430%
2026-01-29	34.9000	37.5000	34.9000	37.5000	+0.617%	2	169	-99.493%
2026-01-28	36.4000	37.2700	36.4000	37.2700	+24.233%	3	169	-99.490%
2026-01-26	30.0000	30.1000	30.0000	30.0000	-17.582%	5	170	-99.367%
2026-01-22	30.6300	36.4000	30.6300	36.4000	+34.566%	9	167	-99.478%
2026-01-21	28.0000	28.0000	27.0500	27.0500	-29.133%	2	158	-99.298%
2026-01-20	37.7000	38.1700	34.8000	38.1700	+6.028%	38	159	-99.502%
2026-01-16	37.2100	38.0100	36.0000	36.0000	+39.373%	6	160	-99.472%
2026-01-15	25.8300	25.8300	25.8300	25.8300	+2.786%	1	160	-99.264%
2026-01-12	26.0000	26.0000	25.1300	25.1300	-4.991%	2	161	-99.244%
2026-01-09	28.0000	29.0000	26.4500	26.4500	+10.577%	125	159	-99.282%
2026-01-08	22.1500	24.0000	22.1500	23.9200	0.000%	96	96	-99.206%

.dark-mode .D5mKSc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D5mKSc{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C140ASTS Nov 20 2026 140.00 Call (ASTS261120C00140000)option OPRA

ASTS20261120C140
ASTS Nov 20 2026 140.00 Call (ASTS261120C00140000)
option OPRA