Dark

ASTS20261120C150
ASTS Nov 20 2026 150.00 Call (ASTS261120C00150000)
option OPRA

EOD

Oct 1, 2026

0.1300-18.750%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1300	0.1300	-18.750%	6	4,265	0.000%
2026-09-30	0.2000	0.2500	0.1600	0.1600	-27.273%	155	4,263	-18.750%
2026-09-29	0.2400	0.4400	0.1100	0.2200	+15.789%	30	4,263	-40.909%
2026-09-25	0.2200	0.2200	0.1900	0.1900	-17.391%	3	4,251	-31.579%
2026-09-24	0.2500	0.3200	0.2000	0.2300	-39.474%	29	4,251	-43.478%
2026-09-23	0.5800	0.5800	0.1000	0.3800	+35.714%	53	4,278	-65.789%
2026-09-22	0.2400	0.3500	0.2400	0.2800	+33.333%	47	4,281	-53.571%
2026-09-21	0.2500	0.2700	0.2100	0.2100	-12.500%	108	4,318	-38.095%
2026-09-18	0.4200	0.4200	0.2000	0.2400	-27.273%	55	4,367	-45.833%
2026-09-17	0.6200	0.6200	0.2100	0.3300	+22.222%	38	4,354	-60.606%
2026-09-16	0.3000	0.4900	0.1000	0.2700	-6.897%	46	4,377	-51.852%
2026-09-15	0.3000	0.3300	0.2900	0.2900	-12.121%	15	4,402	-55.172%
2026-09-14	0.3100	0.3300	0.1500	0.3300	-26.667%	31	4,392	-60.606%
2026-09-11	0.4100	0.4500	0.3900	0.4500	-6.250%	13	4,378	-71.111%
2026-09-10	0.4900	0.4900	0.4800	0.4800	-18.644%	2	4,378	-72.917%
2026-09-09	0.6900	0.6900	0.5900	0.5900	-18.056%	3	4,378	-77.966%
2026-09-08	0.7000	0.7400	0.6900	0.7200	+38.462%	79	4,377	-81.944%
2026-09-04	0.5200	0.5200	0.5200	0.5200	-18.750%	50	4,431	-75.000%
2026-09-03	0.7100	0.7100	0.6400	0.6400	+8.475%	18	4,431	-79.688%
2026-09-02	0.5100	0.6000	0.5000	0.5900	+78.788%	516	4,413	-77.966%
2026-09-01	0.3800	0.3800	0.3100	0.3300	-5.714%	118	4,345	-60.606%
2026-08-31	0.3700	0.4100	0.3500	0.3500	-16.667%	55	4,386	-62.857%
2026-08-28	0.4200	0.4200	0.4200	0.4200	-23.636%	3	4,334	-69.048%
2026-08-27	0.6000	0.6600	0.5500	0.5500	-15.385%	1,372	4,331	-76.364%
2026-08-26	0.6500	0.6500	0.6500	0.6500	-14.474%	3	5,135	-80.000%
2026-08-25	0.7700	0.7700	0.6900	0.7600	-13.636%	62	5,135	-82.895%
2026-08-24	1.0100	1.0100	0.8000	0.8800	-25.424%	250	5,156	-85.227%
2026-08-21	1.1500	1.3300	0.9800	1.1800	+42.169%	2,130	5,056	-88.983%
2026-08-20	0.8000	0.8300	0.7700	0.8300	-17.822%	18	4,887	-84.337%
2026-08-19	1.0600	1.0600	0.9800	1.0100	-4.717%	490	4,876	-87.129%
2026-08-18	1.2400	1.2500	1.0400	1.0600	-33.750%	204	4,473	-87.736%
2026-08-17	1.7000	2.0300	1.5300	1.6000	-4.762%	68	4,387	-91.875%
2026-08-14	1.8500	1.8500	1.5100	1.6800	-14.721%	92	4,388	-92.262%
2026-08-13	2.4000	2.4000	1.9700	1.9700	-20.565%	15	4,400	-93.401%
2026-08-12	2.7600	2.9000	2.4800	2.4800	+5.532%	20	4,400	-94.758%
2026-08-11	2.5100	2.5100	2.1500	2.3500	-6.000%	22	4,402	-94.468%
2026-08-10	3.0000	3.0000	2.5000	2.5000	-13.194%	14	4,414	-94.800%
2026-08-07	3.0000	3.1000	2.8300	2.8800	+1.767%	518	4,404	-95.486%
2026-08-06	2.9500	4.0900	2.8300	2.8300	+2.536%	8	4,429	-95.406%
2026-08-05	2.9800	3.0000	2.7500	2.7600	-17.117%	837	4,425	-95.290%
2026-08-04	2.4000	3.3400	2.4000	3.3300	+50.000%	216	4,695	-96.096%
2026-08-03	1.8000	2.3800	1.7600	2.2200	+35.366%	1,441	4,621	-94.144%
2026-07-31	1.3000	1.6500	1.3000	1.6400	+2.500%	29	3,838	-92.073%
2026-07-30	1.2500	1.6000	1.2500	1.6000	+15.108%	35	3,823	-91.875%
2026-07-29	1.5300	1.5300	1.3500	1.3900	0.000%	701	3,799	-90.647%
2026-07-28	1.2900	1.3900	1.2900	1.3900	-11.465%	3	3,411	-90.647%
2026-07-27	1.6200	1.6200	1.5700	1.5700	-3.086%	4	3,412	-91.720%
2026-07-24	1.9500	1.9500	1.6200	1.6200	-14.737%	4	3,414	-91.975%
2026-07-23	2.0000	2.0000	1.9000	1.9000	-20.833%	3	3,413	-93.158%
2026-07-22	2.4500	2.4500	2.4000	2.4000	-15.789%	11	3,416	-94.583%
2026-07-21	2.1100	2.8500	2.1100	2.8500	+58.333%	18	3,407	-95.439%
2026-07-20	1.8800	1.8800	1.8000	1.8000	-13.462%	31	3,391	-92.778%
2026-07-17	2.0800	2.6000	2.0800	2.0800	+20.231%	21	3,390	-93.750%
2026-07-16	2.1800	2.3200	1.6000	1.7300	-46.769%	395	3,387	-92.486%
2026-07-15	3.1500	3.3000	2.8900	3.2500	-9.722%	224	3,554	-96.000%
2026-07-14	3.9500	3.9500	3.5500	3.6000	+4.956%	20	3,349	-96.389%
2026-07-13	4.5000	4.5000	3.3700	3.4300	-26.237%	204	3,338	-96.210%
2026-07-10	5.0000	5.0000	4.6500	4.6500	-7.000%	13	3,344	-97.204%
2026-07-09	5.7300	5.7300	5.0000	5.0000	-9.910%	153	3,342	-97.400%
2026-07-08	6.4300	6.4300	5.3800	5.5500	-13.281%	43	3,343	-97.658%
2026-07-07	7.0000	7.0500	6.0300	6.4000	-20.497%	40	3,347	-97.969%
2026-07-06	9.7000	9.7000	7.9100	8.0500	-3.012%	46	3,366	-98.385%
2026-07-02	10.0000	10.6400	8.3000	8.3000	-14.521%	34	3,340	-98.434%
2026-07-01	9.6200	11.3000	8.8500	9.7100	-5.268%	246	3,340	-98.661%
2026-06-30	9.5000	10.8000	8.7000	10.2500	+7.895%	199	3,372	-98.732%
2026-06-29	6.4200	9.5000	6.4000	9.5000	+84.466%	470	3,312	-98.632%
2026-06-26	4.5200	5.5400	4.5200	5.1500	+30.380%	570	3,087	-97.476%
2026-06-25	4.3500	4.3500	3.9000	3.9500	-16.842%	452	2,735	-96.709%
2026-06-24	5.5000	5.5000	4.5400	4.7500	-26.357%	107	2,363	-97.263%
2026-06-23	6.9500	7.3000	6.4500	6.4500	+4.200%	25	2,338	-97.984%
2026-06-22	7.0000	7.0000	5.9500	6.1900	-23.580%	389	2,345	-97.900%
2026-06-18	10.1000	10.1000	7.3500	8.1000	-21.283%	863	1,286	-98.395%
2026-06-17	10.7500	11.0400	9.7100	10.2900	+8.889%	209	1,286	-98.737%
2026-06-16	12.3000	12.3000	9.2500	9.4500	-21.250%	149	1,190	-98.624%
2026-06-15	11.8400	12.1600	10.3500	12.0000	+13.744%	41	1,110	-98.917%
2026-06-12	13.5000	13.7500	10.5500	10.5500	-34.877%	377	1,124	-98.768%
2026-06-11	14.8000	16.2000	14.5000	16.2000	+29.084%	22	817	-99.198%
2026-06-10	13.4000	14.7500	12.5500	12.5500	-4.852%	48	806	-98.964%
2026-06-09	16.4000	17.7000	12.0500	13.1900	-9.034%	54	823	-99.014%
2026-06-08	15.5000	15.5000	13.9500	14.5000	-7.643%	9	845	-99.103%
2026-06-05	20.0000	20.8000	14.9700	15.7000	-33.615%	192	839	-99.172%
2026-06-04	20.5500	24.5000	20.5500	23.6500	+3.683%	168	915	-99.450%
2026-06-03	26.0000	26.0000	22.0000	22.8100	-20.245%	66	840	-99.430%
2026-06-02	24.2600	28.6500	23.9000	28.6000	+31.494%	313	836	-99.545%
2026-06-01	25.3700	25.3700	19.7000	21.7500	-9.751%	482	878	-99.402%
2026-05-29	25.3000	27.2000	22.2500	24.1000	-33.056%	294	1,000	-99.461%
2026-05-28	32.1800	36.0000	30.0000	36.0000	+12.150%	324	1,199	-99.639%
2026-05-27	28.4500	33.5000	27.8000	32.1000	+14.848%	61	1,306	-99.595%
2026-05-26	27.0000	32.0000	26.7000	27.9500	+39.610%	184	1,304	-99.535%
2026-05-22	18.1900	21.1700	18.0500	20.0200	+32.145%	627	719	-99.351%
2026-05-21	15.5500	16.7400	15.1500	15.1500	+1.542%	59	666	-99.142%
2026-05-20	14.7500	14.9200	14.1200	14.9200	+18.601%	16	666	-99.129%
2026-05-19	10.7500	12.5800	10.7100	12.5800	-9.170%	23	680	-98.967%
2026-05-18	12.3500	13.8500	12.0500	13.8500	+9.055%	31	680	-99.061%
2026-05-15	9.5000	12.7000	9.5000	12.7000	+14.004%	38	680	-98.976%
2026-05-14	8.8300	11.1400	8.8300	11.1400	+26.735%	52	685	-98.833%
2026-05-13	8.1500	9.0100	8.1500	8.7900	+17.671%	10	643	-98.521%
2026-05-12	10.6400	10.6400	7.4400	7.4700	-40.240%	52	643	-98.260%
2026-05-11	9.4100	12.9900	9.4100	12.5000	+48.810%	212	643	-98.960%
2026-05-08	6.7000	8.4000	6.5600	8.4000	+24.444%	12	588	-98.452%
2026-05-06	5.2000	7.0000	5.2000	6.7500	+36.917%	17	582	-98.074%
2026-05-05	5.0000	5.0000	4.9300	4.9300	-17.003%	15	574	-97.363%
2026-05-04	5.9500	6.1000	5.7800	5.9400	-12.647%	14	569	-97.811%
2026-05-01	7.0500	7.0500	6.8000	6.8000	-3.819%	16	583	-98.088%
2026-04-30	6.5200	7.0700	6.5200	7.0700	+20.443%	6	583	-98.161%
2026-04-29	5.9000	5.9200	5.7500	5.8700	-16.143%	13	583	-97.785%
2026-04-28	7.6600	7.6600	7.0000	7.0000	-15.152%	3	584	-98.143%
2026-04-27	7.1500	8.2500	7.1500	8.2500	-1.786%	2	586	-98.424%
2026-04-24	8.3800	8.4000	8.3800	8.4000	-8.297%	12	585	-98.452%
2026-04-23	10.0000	10.0000	9.1600	9.1600	-23.667%	90	584	-98.581%
2026-04-22	11.9700	12.0000	11.9000	12.0000	+17.073%	801	626	-98.917%
2026-04-21	10.6000	10.6000	9.8000	10.2500	-3.302%	14	973	-98.732%
2026-04-20	8.5000	10.6000	8.5000	10.6000	-8.778%	22	973	-98.774%
2026-04-17	13.5000	14.0000	11.6200	11.6200	-10.615%	43	975	-98.881%
2026-04-16	13.0000	13.0000	12.8000	13.0000	+12.652%	27	975	-99.000%
2026-04-15	12.0000	12.0000	11.5400	11.5400	-10.888%	100	975	-98.873%
2026-04-14	13.0000	13.0500	12.9500	12.9500	-24.225%	55	975	-98.996%
2026-04-13	17.3200	17.6700	17.0900	17.0900	+15.473%	111	1,018	-99.239%
2026-04-10	16.5500	16.5500	14.7700	14.8000	+3.933%	55	1,015	-99.122%
2026-04-09	15.3600	15.6200	14.2400	14.2400	-14.731%	185	1,005	-99.087%
2026-04-08	17.3000	17.3000	16.7000	16.7000	+3.086%	31	988	-99.222%
2026-04-07	15.6300	16.2000	15.6300	16.2000	-0.917%	6	958	-99.198%
2026-04-06	16.3500	16.3500	16.3500	16.3500	+10.101%	5	958	-99.205%
2026-04-02	11.0600	14.8500	11.0600	14.8500	+25.847%	490	501	-99.125%
2026-04-01	12.4500	13.4500	11.8000	11.8000	+0.683%	209	501	-98.898%
2026-03-31	9.6000	11.7200	9.6000	11.7200	+25.348%	38	354	-98.891%
2026-03-30	10.0000	10.0200	9.3500	9.3500	-20.763%	20	342	-98.610%
2026-03-27	11.9200	12.2800	11.8000	11.8000	-30.053%	106	332	-98.898%
2026-03-25	17.2500	18.3100	16.7700	16.8700	+26.367%	142	335	-99.229%
2026-03-24	13.7700	14.2000	12.6500	13.3500	-4.779%	29	266	-99.026%
2026-03-23	15.1400	15.1400	14.0200	14.0200	-7.581%	25	265	-99.073%
2026-03-20	16.7100	16.7100	15.1700	15.1700	-11.287%	3	265	-99.143%
2026-03-19	14.6600	17.1600	14.6600	17.1000	-0.292%	19	265	-99.240%
2026-03-18	17.2800	17.2800	16.6200	17.1500	-3.380%	23	267	-99.242%
2026-03-17	17.7500	17.7500	17.7500	17.7500	+23.953%	5	267	-99.268%
2026-03-13	15.5000	15.5000	14.3200	14.3200	-3.893%	3	265	-99.092%
2026-03-11	15.8000	15.8000	14.9000	14.9000	-3.871%	3	267	-99.128%
2026-03-09	15.5000	15.5000	15.5000	15.5000	-11.932%	1	268	-99.161%
2026-03-06	20.0000	20.0000	17.6000	17.6000	-4.296%	2	267	-99.261%
2026-03-05	21.6600	21.6600	18.0300	18.3900	-23.756%	108	267	-99.293%
2026-03-04	23.5000	24.7400	23.5000	24.1200	+22.065%	120	366	-99.461%
2026-03-03	17.0000	20.1800	17.0000	19.7600	+31.733%	41	307	-99.342%
2026-03-02	13.6900	15.0000	13.6900	15.0000	+25.000%	5	306	-99.133%
2026-02-27	14.0200	14.0200	12.0000	12.0000	-18.754%	27	310	-98.917%
2026-02-23	14.7700	14.7700	14.7700	14.7700	+11.388%	2	303	-99.120%
2026-02-20	14.0000	14.0000	13.2500	13.2600	-11.600%	6	301	-99.020%
2026-02-19	14.6200	15.0000	14.6200	15.0000	+0.671%	14	299	-99.133%
2026-02-18	15.0700	15.8200	14.8500	14.9000	+2.759%	205	294	-99.128%
2026-02-17	14.5000	14.5000	14.5000	14.5000	-6.149%	2	143	-99.103%
2026-02-13	15.0300	15.6100	15.0300	15.4500	+0.980%	22	160	-99.159%
2026-02-12	18.0600	18.0700	15.3000	15.3000	-29.101%	14	160	-99.150%
2026-02-11	23.1600	24.1200	21.0000	21.5800	-2.264%	37	156	-99.398%
2026-02-10	22.9300	24.3500	22.0800	22.0800	-17.458%	27	156	-99.411%
2026-02-09	26.9300	28.5000	26.7500	26.7500	+4.451%	3	134	-99.514%
2026-02-06	21.3900	26.7300	21.3900	25.6100	+21.952%	33	134	-99.492%
2026-02-05	22.8700	22.8900	21.0000	21.0000	-19.293%	10	109	-99.381%
2026-02-04	30.7300	30.7300	25.5400	26.0200	-6.369%	50	109	-99.500%
2026-02-03	27.7900	27.7900	27.7900	27.7900	+3.888%	1	59	-99.532%
2026-02-02	27.5000	29.0800	26.6000	26.7500	-9.322%	41	60	-99.514%
2026-01-30	40.7400	40.7400	29.5000	29.5000	-18.169%	12	36	-99.559%
2026-01-29	36.0500	36.0500	36.0500	36.0500	+29.583%	1	29	-99.639%
2026-01-27	26.4500	27.8200	26.4500	27.8200	+3.228%	6	28	-99.533%
2026-01-26	30.1500	30.1500	26.8700	26.9500	-18.457%	20	22	-99.518%
2026-01-23	33.0500	33.0500	33.0500	33.0500	+29.102%	1	4	-99.607%
2026-01-21	25.4800	25.6000	25.4800	25.6000	-21.569%	3	4	-99.492%
2026-01-20	32.6400	32.6400	32.6400	32.6400	0.000%	1	1	-99.602%

.dark-mode .z3vvss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z3vvss{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C150ASTS Nov 20 2026 150.00 Call (ASTS261120C00150000)option OPRA

ASTS20261120C150
ASTS Nov 20 2026 150.00 Call (ASTS261120C00150000)
option OPRA