Dark

ASTS20261120C145
ASTS Nov 20 2026 145.00 Call (ASTS261120C00145000)
option OPRA

EOD

Oct 1, 2026

0.2000-4.762%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2000	0.2000	0.2000	-4.762%	4	641	0.000%
2026-09-30	0.2600	0.2600	0.2100	0.2100	+23.529%	2	637	-4.762%
2026-09-29	0.3200	0.3200	0.0200	0.1700	-43.333%	47	636	+17.647%
2026-09-23	0.3000	0.6200	0.0300	0.3000	-18.919%	69	651	-33.333%
2026-09-22	0.4000	0.4000	0.2000	0.3700	+23.333%	11	639	-45.946%
2026-09-21	0.2600	0.5100	0.2500	0.3000	+1,400.000%	24	643	-33.333%
2026-09-18	0.2900	0.2900	0.0200	0.0200	-95.000%	8	638	+900.000%
2026-09-17	0.4000	0.4000	0.4000	0.4000	+29.032%	30	635	-50.000%
2026-09-16	0.0900	0.5700	0.0900	0.3100	-60.256%	31	635	-35.484%
2026-09-08	0.7800	0.7800	0.7800	0.7800	+56.000%	3	634	-74.359%
2026-09-03	0.5000	0.5000	0.5000	0.5000	+8.696%	3	637	-60.000%
2026-09-01	0.3700	0.4600	0.3700	0.4600	-9.804%	6	637	-56.522%
2026-08-28	0.5100	0.5100	0.5100	0.5100	-23.881%	1	635	-60.784%
2026-08-27	0.6700	0.6700	0.6700	0.6700	-10.667%	1	636	-70.149%
2026-08-25	0.7500	0.7500	0.7500	0.7500	-42.748%	1	637	-73.333%
2026-08-21	1.2000	1.3100	1.2000	1.3100	+39.362%	29	636	-84.733%
2026-08-20	0.9800	0.9900	0.9400	0.9400	-14.545%	24	631	-78.723%
2026-08-19	1.1300	1.1300	1.1000	1.1000	-12.000%	4	654	-81.818%
2026-08-18	1.5800	1.5800	1.2500	1.2500	-29.775%	21	651	-84.000%
2026-08-14	1.7800	1.7800	1.7800	1.7800	-34.559%	25	671	-88.764%
2026-08-12	3.0500	3.1000	2.7200	2.7200	+9.677%	17	646	-92.647%
2026-08-11	2.4800	2.4800	2.4800	2.4800	-25.526%	1	646	-91.935%
2026-08-07	2.9800	3.3300	2.9800	3.3300	+11.371%	11	646	-93.994%
2026-08-05	3.1000	3.1000	2.9900	2.9900	-16.944%	3	646	-93.311%
2026-08-04	3.3500	3.6500	3.3500	3.6000	+41.176%	32	645	-94.444%
2026-08-03	2.1500	2.5500	2.1500	2.5500	+26.866%	10	647	-92.157%
2026-07-27	2.0100	2.0100	2.0100	2.0100	+14.857%	21	649	-90.050%
2026-07-24	1.7500	1.7500	1.7500	1.7500	-20.455%	1	628	-88.571%
2026-07-23	2.2000	2.2000	2.2000	2.2000	-23.345%	1	627	-90.909%
2026-07-22	2.9000	2.9000	2.8700	2.8700	+43.500%	3	627	-93.031%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-20.000%	1	626	-90.000%
2026-07-17	2.0500	2.5000	2.0500	2.5000	+32.979%	18	627	-92.000%
2026-07-16	2.0400	2.1400	1.8800	1.8800	-45.349%	37	640	-89.362%
2026-07-15	3.4400	3.4400	3.4400	3.4400	-17.108%	1	644	-94.186%
2026-07-14	4.6000	4.6000	4.1500	4.1500	-28.571%	3	645	-95.181%
2026-07-08	5.8100	5.8100	5.8100	5.8100	-5.682%	1	647	-96.558%
2026-07-07	6.7300	6.7300	6.1500	6.1600	-40.769%	14	648	-96.753%
2026-06-30	10.4000	10.4000	10.4000	10.4000	+17.914%	1	642	-98.077%
2026-06-29	8.7500	8.8200	8.7500	8.8200	+52.332%	7	643	-97.732%
2026-06-26	5.5500	6.1000	5.5500	5.7900	+31.591%	60	650	-96.546%
2026-06-25	4.3500	4.4000	4.3500	4.4000	-12.871%	24	649	-95.455%
2026-06-24	5.0500	5.0500	5.0500	5.0500	-21.705%	1	646	-96.040%
2026-06-23	7.4800	7.4800	6.4500	6.4500	-2.273%	2	646	-96.899%
2026-06-22	6.5000	6.6000	6.5000	6.6000	-23.345%	3	648	-96.970%
2026-06-18	8.6100	8.6100	8.6100	8.6100	-29.829%	1	649	-97.677%
2026-06-17	10.7500	12.4000	10.4300	12.2700	+19.126%	31	649	-98.370%
2026-06-16	11.1800	11.1800	10.3000	10.3000	-20.586%	52	668	-98.058%
2026-06-15	11.2000	12.9700	11.0700	12.9700	-3.712%	15	618	-98.458%
2026-06-12	15.9500	15.9500	13.0000	13.4700	-21.366%	4	630	-98.515%
2026-06-11	17.1300	17.1300	17.1300	17.1300	+26.889%	1	632	-98.832%
2026-06-10	14.4000	14.7000	13.3000	13.5000	-18.182%	110	632	-98.519%
2026-06-08	16.9000	16.9000	16.5000	16.5000	+0.061%	5	653	-98.788%
2026-06-05	21.3500	21.5000	15.7200	16.4900	-31.292%	40	653	-98.787%
2026-06-04	20.9000	24.0000	20.5600	24.0000	+0.125%	9	663	-99.167%
2026-06-03	25.6000	25.6000	23.9700	23.9700	-18.191%	10	662	-99.166%
2026-06-02	28.0500	29.5000	28.0500	29.3000	+27.391%	5	662	-99.317%
2026-06-01	23.3500	23.3700	21.7000	23.0000	-13.208%	23	662	-99.130%
2026-05-29	25.6700	28.2500	24.5000	26.5000	-27.298%	23	673	-99.245%
2026-05-28	31.4200	36.4500	31.4200	36.4500	+1.730%	26	656	-99.451%
2026-05-27	31.7000	35.8300	30.6100	35.8300	+19.433%	56	677	-99.442%
2026-05-26	26.0000	33.0000	26.0000	30.0000	+41.509%	88	672	-99.333%
2026-05-22	20.1000	21.2000	20.1000	21.2000	+51.971%	2	635	-99.057%
2026-05-21	15.1200	15.1200	13.9500	13.9500	-12.043%	14	629	-98.566%
2026-05-20	15.3700	15.8600	15.3700	15.8600	+6.087%	25	629	-98.739%
2026-05-19	12.0500	14.9500	12.0000	14.9500	+27.234%	39	600	-98.662%
2026-05-14	11.7500	11.7500	11.7500	11.7500	+45.062%	8	600	-98.298%
2026-05-12	8.9600	8.9600	8.1000	8.1000	-37.931%	2	601	-97.531%
2026-05-11	12.0600	13.0500	12.0600	13.0500	+61.710%	2	601	-98.467%
2026-05-08	8.0300	8.0700	8.0300	8.0700	+18.676%	2	601	-97.522%
2026-05-06	6.8000	6.8000	6.8000	6.8000	+23.636%	5	601	-97.059%
2026-05-05	5.5000	5.5000	5.4500	5.5000	-11.859%	24	603	-96.364%
2026-05-04	6.4700	6.4700	6.2400	6.2400	-8.638%	3	610	-96.795%
2026-05-01	6.8000	6.8300	6.8000	6.8300	-5.139%	10	602	-97.072%
2026-04-29	6.7000	7.2000	6.5000	7.2000	-0.690%	18	602	-97.222%
2026-04-28	7.2500	7.2500	7.2500	7.2500	-22.210%	1	604	-97.241%
2026-04-23	10.3000	10.3000	9.3200	9.3200	-23.607%	3	605	-97.854%
2026-04-22	12.2500	12.2500	12.2000	12.2000	+18.447%	10	605	-98.361%
2026-04-20	10.0000	10.3000	9.8500	10.3000	-15.574%	225	605	-98.058%
2026-04-17	13.5000	13.5000	12.2000	12.2000	-26.061%	5	604	-98.361%
2026-04-14	14.4000	16.5000	14.4000	16.5000	-1.198%	17	603	-98.788%
2026-04-09	16.7000	16.7000	16.7000	16.7000	-6.021%	3	595	-98.802%
2026-04-08	17.7700	17.7700	17.7700	17.7700	+8.354%	2	592	-98.875%
2026-04-07	16.4000	16.4000	16.4000	16.4000	+2.500%	15	594	-98.780%
2026-04-02	15.0000	16.0000	15.0000	16.0000	+52.964%	5	575	-98.750%
2026-03-31	10.4800	10.4800	10.4500	10.4600	-0.853%	50	575	-98.088%
2026-03-30	11.0500	11.0500	10.5500	10.5500	-34.063%	2	568	-98.104%
2026-03-26	16.0000	16.0000	16.0000	16.0000	-13.560%	1	567	-98.750%
2026-03-25	15.6500	18.5100	15.6500	18.5100	+25.322%	2	568	-98.920%
2026-03-24	13.4100	14.7700	13.4100	14.7700	-4.091%	2	567	-98.646%
2026-03-23	15.4000	15.4000	15.4000	15.4000	-15.616%	1	566	-98.701%
2026-03-18	18.2500	18.2500	18.2500	18.2500	-2.563%	1	566	-98.904%
2026-03-17	19.1000	19.1000	18.7300	18.7300	+28.729%	2	567	-98.932%
2026-03-12	14.5500	14.5500	14.5500	14.5500	-15.407%	1	568	-98.625%
2026-03-09	17.2000	17.2000	17.2000	17.2000	-19.059%	1	568	-98.837%
2026-03-06	18.8500	21.2500	18.8500	21.2500	+12.137%	2	568	-99.059%
2026-03-05	18.9500	18.9500	18.9500	18.9500	-25.452%	1	567	-98.945%
2026-03-04	25.0500	25.5000	25.0500	25.4200	+23.219%	4	566	-99.213%
2026-03-03	20.6300	20.6300	20.6300	20.6300	+44.772%	9	566	-99.031%
2026-03-02	13.3500	14.2500	13.3500	14.2500	+12.028%	2	557	-98.596%
2026-02-27	12.7200	12.7200	12.7200	12.7200	-17.935%	2	556	-98.428%
2026-02-25	15.5000	15.5000	15.5000	15.5000	+1.573%	1	556	-98.710%
2026-02-24	15.2600	15.2600	15.2600	15.2600	+0.395%	1	556	-98.689%
2026-02-19	15.2000	15.2000	15.2000	15.2000	-5.000%	2	557	-98.684%
2026-02-13	16.0000	16.0000	16.0000	16.0000	-2.021%	1	559	-98.750%
2026-02-12	18.7000	18.7000	16.3300	16.3300	-29.521%	65	559	-98.775%
2026-02-10	25.8000	25.8000	23.1700	23.1700	-2.973%	5	558	-99.137%
2026-02-05	23.8800	23.8800	23.8800	23.8800	-3.515%	1	553	-99.162%
2026-02-04	25.7800	25.7800	24.4200	24.7500	-20.800%	25	552	-99.192%
2026-02-03	32.7000	32.7000	31.2500	31.2500	+9.266%	24	567	-99.360%
2026-02-02	27.8500	28.6200	27.8500	28.6000	-5.486%	21	545	-99.301%
2026-01-30	33.0100	33.0100	30.2600	30.2600	-14.010%	3	545	-99.339%
2026-01-29	35.1900	35.1900	35.1900	35.1900	-4.375%	2	546	-99.432%
2026-01-28	36.8000	36.8000	36.8000	36.8000	+32.996%	20	544	-99.457%
2026-01-26	28.1700	28.1700	27.6700	27.6700	-23.139%	33	544	-99.277%
2026-01-22	32.0100	36.0000	32.0100	36.0000	+34.579%	21	574	-99.444%
2026-01-21	27.0900	27.0900	26.7500	26.7500	-26.471%	23	554	-99.252%
2026-01-20	33.4000	37.0500	33.4000	36.3800	+1.056%	25	574	-99.450%
2026-01-16	33.9700	37.5300	33.9700	36.0000	+29.496%	106	491	-99.444%
2026-01-15	26.8900	29.5000	26.8500	27.8000	+20.870%	104	491	-99.281%
2026-01-14	23.1000	23.1000	22.8000	23.0000	-4.167%	174	392	-99.130%
2026-01-13	24.6600	24.6600	24.0000	24.0000	-9.091%	2	220	-99.167%
2026-01-12	25.6000	26.4000	25.4500	26.4000	0.000%	219	219	-99.242%

.dark-mode .Ls8bWN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ls8bWN{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C145ASTS Nov 20 2026 145.00 Call (ASTS261120C00145000)option OPRA

ASTS20261120C145
ASTS Nov 20 2026 145.00 Call (ASTS261120C00145000)
option OPRA