Dark

ASTS20261120C155
ASTS Nov 20 2026 155.00 Call (ASTS261120C00155000)
option OPRA

EOD

Oct 1, 2026

0.1700+54.545%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1700	0.1700	0.1700	0.1700	+54.545%	4	432	0.000%
2026-09-30	0.1400	0.1400	0.1100	0.1100	-31.250%	29	432	+54.545%
2026-09-29	0.1400	0.1600	0.1400	0.1600	-44.828%	10	413	+6.250%
2026-09-23	0.5400	0.5400	0.0500	0.2900	-19.444%	37	411	-41.379%
2026-09-22	0.1200	0.5000	0.1200	0.3600	+16.129%	65	382	-52.778%
2026-09-21	0.3500	0.3500	0.3100	0.3100	+14.815%	10	372	-45.161%
2026-09-18	0.2700	0.2700	0.2700	0.2700	-10.000%	1	372	-37.037%
2026-09-15	0.2800	0.3000	0.1500	0.3000	+57.895%	20	372	-43.333%
2026-09-14	0.4600	0.4700	0.1900	0.1900	-44.118%	20	372	-10.526%
2026-09-11	0.3400	0.3400	0.2200	0.3400	-8.108%	11	372	-50.000%
2026-09-10	0.4100	0.4500	0.3700	0.3700	-36.207%	16	372	-54.054%
2026-09-08	0.5800	0.5800	0.5800	0.5800	+190.000%	1	372	-70.690%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-57.447%	5	376	-15.000%
2026-09-03	0.4700	0.4700	0.4700	0.4700	-2.083%	36	376	-63.830%
2026-09-02	0.3600	0.4800	0.3500	0.4800	+65.517%	23	412	-64.583%
2026-09-01	0.3100	0.3500	0.2900	0.2900	-36.957%	11	410	-41.379%
2026-08-31	0.4600	0.4600	0.4600	0.4600	-23.333%	1	410	-63.043%
2026-08-27	0.6000	0.6000	0.6000	0.6000	+1.695%	2	409	-71.667%
2026-08-26	0.5900	0.5900	0.5900	0.5900	-13.235%	25	409	-71.186%
2026-08-25	0.7700	0.7700	0.6800	0.6800	-36.449%	34	409	-75.000%
2026-08-21	1.0800	1.0800	1.0700	1.0700	+17.582%	2	408	-84.112%
2026-08-19	0.8500	0.9100	0.8500	0.9100	-38.926%	257	410	-81.319%
2026-08-14	1.7400	1.7400	1.4900	1.4900	-15.341%	31	318	-88.591%
2026-08-13	1.8900	1.8900	1.7600	1.7600	-25.424%	51	330	-90.341%
2026-08-12	2.3600	2.3600	2.3600	2.3600	+4.889%	1	330	-92.797%
2026-08-10	2.2500	2.2500	2.2500	2.2500	-13.462%	1	329	-92.444%
2026-08-06	2.6000	2.6000	2.6000	2.6000	-5.455%	5	329	-93.462%
2026-08-05	2.7500	2.7500	2.7500	2.7500	-9.836%	1	324	-93.818%
2026-08-04	3.0500	3.0500	3.0500	3.0500	+77.326%	3	324	-94.426%
2026-08-03	1.7200	1.7200	1.7200	1.7200	+19.444%	1	327	-90.116%
2026-07-31	1.4400	1.4400	1.4400	1.4400	-4.000%	1	326	-88.194%
2026-07-29	1.5000	1.5000	1.5000	1.5000	0.000%	6	326	-88.667%
2026-07-28	1.2000	1.5000	1.2000	1.5000	0.000%	19	326	-88.667%
2026-07-27	1.5000	1.5000	1.5000	1.5000	+7.143%	4	341	-88.667%
2026-07-24	1.4000	1.4000	1.4000	1.4000	-20.455%	2	345	-87.857%
2026-07-23	1.7600	1.7600	1.7600	1.7600	-28.745%	4	345	-90.341%
2026-07-22	2.4700	2.4700	2.4700	2.4700	+0.816%	10	345	-93.117%
2026-07-21	2.6000	2.6000	2.4500	2.4500	+38.418%	20	355	-93.061%
2026-07-20	1.7700	1.7700	1.7700	1.7700	+12.739%	2	365	-90.395%
2026-07-17	1.5700	1.5700	1.5700	1.5700	+1.290%	8	363	-89.172%
2026-07-16	1.9500	1.9500	1.5400	1.5500	-48.333%	29	371	-89.032%
2026-07-15	3.0000	3.0000	3.0000	3.0000	-11.765%	11	374	-94.333%
2026-07-14	3.5500	3.5500	3.4000	3.4000	+5.590%	9	374	-95.000%
2026-07-13	3.7700	3.7700	3.1600	3.2200	-27.964%	5	379	-94.720%
2026-07-10	4.3900	4.4700	4.3900	4.4700	-6.875%	10	383	-96.197%
2026-07-09	4.8000	4.8000	4.8000	4.8000	-4.382%	2	384	-96.458%
2026-07-08	5.0200	5.0200	5.0200	5.0200	-16.333%	1	386	-96.614%
2026-07-07	5.8000	6.0000	5.8000	6.0000	-19.571%	15	386	-97.167%
2026-07-06	7.4500	7.4600	7.4500	7.4600	-7.329%	2	385	-97.721%
2026-07-02	9.4000	9.5500	8.0500	8.0500	-19.419%	54	369	-97.888%
2026-07-01	10.3000	10.3000	9.9900	9.9900	+2.884%	17	369	-98.298%
2026-06-30	9.7100	9.7100	9.7100	9.7100	+111.087%	11	360	-98.249%
2026-06-26	4.6000	4.6000	4.6000	4.6000	+27.778%	10	360	-96.304%
2026-06-25	3.7000	3.7500	3.6000	3.6000	-19.101%	53	350	-95.278%
2026-06-24	4.8500	4.8500	4.4500	4.4500	-20.536%	2	339	-96.180%
2026-06-23	5.6000	5.6000	5.6000	5.6000	-4.274%	1	339	-96.964%
2026-06-22	6.7000	6.7000	5.8000	5.8500	-26.875%	23	339	-97.094%
2026-06-18	8.0000	8.0000	8.0000	8.0000	-17.526%	3	347	-97.875%
2026-06-17	9.4500	9.7000	9.4500	9.7000	+8.989%	2	347	-98.247%
2026-06-16	11.5800	11.5800	8.9000	8.9000	-10.553%	3	346	-98.090%
2026-06-15	9.9500	9.9500	9.9500	9.9500	-13.024%	9	347	-98.291%
2026-06-12	11.7000	11.7000	11.4400	11.4400	-29.383%	13	347	-98.514%
2026-06-11	15.4800	16.2000	15.4800	16.2000	+24.904%	11	347	-98.951%
2026-06-10	12.9700	12.9700	12.9700	12.9700	+8.083%	3	338	-98.689%
2026-06-09	14.3300	14.3300	12.0000	12.0000	-17.241%	22	338	-98.583%
2026-06-08	15.4900	15.4900	14.5000	14.5000	-0.344%	3	318	-98.828%
2026-06-05	19.5000	19.5000	14.5500	14.5500	-33.226%	9	317	-98.832%
2026-06-04	21.7900	21.7900	21.7900	21.7900	-1.403%	1	316	-99.220%
2026-06-03	24.7500	24.7500	22.1000	22.1000	-19.048%	9	316	-99.231%
2026-06-02	25.4400	27.3000	25.2000	27.3000	+26.097%	3	317	-99.377%
2026-06-01	19.8600	22.6500	19.8600	21.6500	-11.633%	7	318	-99.215%
2026-05-29	24.5000	24.5000	24.5000	24.5000	-28.152%	5	316	-99.306%
2026-05-28	31.2000	34.1000	31.2000	34.1000	+3.333%	44	316	-99.501%
2026-05-27	28.2000	33.0000	28.2000	33.0000	+13.480%	2	311	-99.485%
2026-05-26	27.7700	30.0000	27.6900	29.0800	+52.651%	18	309	-99.415%
2026-05-22	18.9300	20.1500	18.9300	19.0500	+21.260%	24	322	-99.108%
2026-05-21	15.1100	15.7100	15.1100	15.7100	+11.025%	3	319	-98.918%
2026-05-20	14.1800	14.2000	14.1300	14.1500	+32.243%	20	319	-98.799%
2026-05-19	9.9500	10.7000	9.9500	10.7000	-13.918%	2	317	-98.411%
2026-05-18	11.0000	12.4300	11.0000	12.4300	+4.718%	10	317	-98.632%
2026-05-15	11.8700	11.8700	11.8400	11.8700	+7.811%	14	317	-98.568%
2026-05-14	11.0100	11.0100	11.0100	11.0100	+52.493%	1	317	-98.456%
2026-05-12	7.2200	7.2200	7.2200	7.2200	-41.491%	3	316	-97.645%
2026-05-11	11.3200	12.9100	11.3200	12.3400	+99.032%	44	316	-98.622%
2026-05-08	6.0500	6.2000	6.0500	6.2000	+11.712%	52	298	-97.258%
2026-05-07	5.5500	5.5500	5.5500	5.5500	+18.085%	1	246	-96.937%
2026-05-05	4.7000	4.7000	4.7000	4.7000	-27.692%	2	246	-96.383%
2026-04-30	6.7000	6.7000	6.5000	6.5000	+17.117%	2	246	-97.385%
2026-04-29	5.6000	5.6000	5.5500	5.5500	-32.727%	2	245	-96.937%
2026-04-23	9.6000	9.6000	8.2500	8.2500	-17.910%	2	243	-97.939%
2026-04-21	11.2000	11.2500	10.0000	10.0500	+4.145%	90	243	-98.308%
2026-04-20	9.7500	9.7500	8.3000	9.6500	-20.902%	40	163	-98.238%
2026-04-15	12.2000	12.2000	12.2000	12.2000	-17.176%	5	164	-98.607%
2026-04-09	14.7300	14.7300	14.7300	14.7300	-5.395%	1	164	-98.846%
2026-04-08	15.5700	15.5700	15.5700	15.5700	+7.528%	1	165	-98.908%
2026-04-07	14.4800	14.4800	14.4800	14.4800	-12.928%	2	164	-98.826%
2026-04-06	18.5000	18.5000	16.6300	16.6300	+14.532%	22	164	-98.978%
2026-04-02	10.4000	14.5200	10.4000	14.5200	+21.000%	13	174	-98.829%
2026-04-01	12.0000	12.0000	12.0000	12.0000	+11.111%	7	174	-98.583%
2026-03-31	10.8600	10.8600	10.8000	10.8000	+27.811%	15	169	-98.426%
2026-03-30	8.2500	8.4500	8.2500	8.4500	-23.182%	2	164	-97.988%
2026-03-27	12.1300	12.1300	11.0000	11.0000	-22.371%	6	165	-98.455%
2026-03-20	14.1700	14.1700	14.1700	14.1700	-14.121%	1	161	-98.800%
2026-03-09	16.5000	16.5000	16.5000	16.5000	+0.979%	2	162	-98.970%
2026-03-06	16.3400	16.3400	16.3400	16.3400	-12.009%	1	162	-98.960%
2026-03-03	16.0500	18.5700	16.0500	18.5700	+56.709%	3	161	-99.085%
2026-02-27	11.8500	11.8500	11.8500	11.8500	-20.630%	1	161	-98.565%
2026-02-19	13.9500	14.9300	13.9500	14.9300	+6.339%	11	160	-98.861%
2026-02-18	14.0400	14.0400	14.0400	14.0400	-4.164%	10	161	-98.789%
2026-02-13	15.0000	15.0000	14.6500	14.6500	-32.145%	11	160	-98.840%
2026-02-11	21.5900	21.5900	21.5900	21.5900	-11.516%	10	160	-99.213%
2026-02-06	24.4000	24.4000	24.4000	24.4000	-13.628%	18	150	-99.303%
2026-01-30	29.7000	29.9700	28.2500	28.2500	-19.286%	21	132	-99.398%
2026-01-28	30.0000	35.0000	30.0000	35.0000	+37.255%	11	139	-99.514%
2026-01-27	25.5000	25.5000	25.5000	25.5000	-1.923%	27	128	-99.333%
2026-01-21	31.6500	31.6500	26.0000	26.0000	-20.925%	31	101	-99.346%
2026-01-20	33.0000	33.1600	32.8700	32.8800	0.000%	100	100	-99.483%

.dark-mode .PFmMF6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PFmMF6{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C155ASTS Nov 20 2026 155.00 Call (ASTS261120C00155000)option OPRA

ASTS20261120C155
ASTS Nov 20 2026 155.00 Call (ASTS261120C00155000)
option OPRA