Dark

ASTS20261120C160
ASTS Nov 20 2026 160.00 Call (ASTS261120C00160000)
option OPRA

EOD

Aug 10, 2026

2.50+2.459%(+0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.4200	2.5000	2.4200	2.5000	+2.459%	2	1,290	0.000%
2026-08-07	2.6000	2.6000	2.4400	2.4400	-19.737%	4	1,290	+2.459%
2026-08-06	3.4500	3.4500	3.0400	3.0400	+8.571%	3	1,288	-17.763%
2026-08-04	2.7000	2.8000	2.5100	2.8000	+51.351%	6	1,288	-10.714%
2026-08-03	1.7600	1.8500	1.7600	1.8500	+52.893%	31	1,286	+35.135%
2026-07-30	1.2100	1.2100	1.2100	1.2100	+21.000%	1	1,268	+106.612%
2026-07-29	1.4200	1.4200	1.0000	1.0000	-20.000%	8	1,267	+150.000%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-13.194%	2	1,266	+100.000%
2026-07-27	1.5000	1.5000	1.4300	1.4400	-0.690%	13	1,266	+73.611%
2026-07-24	1.5000	1.5000	1.4500	1.4500	-14.706%	12	1,271	+72.414%
2026-07-23	1.7000	1.7000	1.7000	1.7000	+3.030%	3	1,261	+47.059%
2026-07-20	1.6500	1.6500	1.6500	1.6500	-9.836%	1	1,263	+51.515%
2026-07-17	1.9400	2.1100	1.8300	1.8300	+27.972%	7	1,264	+36.612%
2026-07-16	1.9000	1.9000	1.4300	1.4300	-52.013%	15	1,268	+74.825%
2026-07-13	2.9800	2.9800	2.9800	2.9800	-38.046%	2	1,280	-16.107%
2026-07-09	4.8000	4.8100	4.8000	4.8100	-3.800%	3	1,278	-48.025%
2026-07-07	5.5500	5.6000	5.0000	5.0000	-24.812%	15	1,275	-50.000%
2026-07-06	6.6500	6.6500	6.6500	6.6500	-22.674%	1	1,276	-62.406%
2026-07-02	8.6000	8.6500	8.6000	8.6000	+8.176%	82	1,306	-70.930%
2026-07-01	9.2000	9.2000	7.9500	7.9500	+1.662%	82	1,306	-68.553%
2026-06-30	8.8500	8.8500	7.8200	7.8200	-4.866%	12	1,306	-68.031%
2026-06-29	5.7500	8.2200	5.7500	8.2200	+82.262%	2	1,305	-69.586%
2026-06-26	3.5000	4.5100	3.5000	4.5100	+28.857%	45	1,305	-44.568%
2026-06-25	3.5800	3.6000	3.4500	3.5000	-22.049%	33	1,326	-28.571%
2026-06-24	4.5500	4.5500	4.4900	4.4900	-16.075%	2	1,318	-44.321%
2026-06-23	5.9500	5.9500	5.3500	5.3500	-1.109%	11	1,319	-53.271%
2026-06-22	5.4200	5.5500	5.4100	5.4100	-24.336%	5	1,309	-53.789%
2026-06-18	6.9000	7.1500	6.9000	7.1500	-22.535%	17	1,321	-65.035%
2026-06-17	9.6000	9.6000	9.1600	9.2300	+7.576%	9	1,321	-72.914%
2026-06-16	10.5900	10.5900	8.5800	8.5800	-20.629%	17	1,319	-70.862%
2026-06-15	10.6000	10.9000	9.3000	10.8100	+11.443%	16	1,309	-76.873%
2026-06-12	10.5800	10.5800	9.7000	9.7000	-36.601%	2	1,319	-74.227%
2026-06-11	13.0000	15.3000	13.0000	15.3000	+20.000%	13	1,320	-83.660%
2026-06-10	12.7500	12.7500	12.7500	12.7500	-6.250%	11	1,309	-80.392%
2026-06-09	14.9000	14.9000	13.6000	13.6000	+3.817%	11	1,309	-81.618%
2026-06-08	13.1000	13.1000	13.1000	13.1000	-3.676%	1	1,310	-80.916%
2026-06-05	18.6500	18.7000	13.6000	13.6000	-35.145%	69	1,311	-81.618%
2026-06-04	19.4400	20.9700	19.4400	20.9700	+2.794%	3	1,303	-88.078%
2026-06-03	20.4000	20.4000	20.4000	20.4000	-16.393%	10	1,303	-87.745%
2026-06-02	22.3700	24.4000	22.3700	24.4000	+17.026%	42	1,293	-89.754%
2026-06-01	21.7500	21.7500	17.9500	20.8500	-7.127%	53	1,288	-88.010%
2026-05-29	22.2800	22.4500	21.3000	22.4500	-29.180%	41	1,247	-88.864%
2026-05-28	28.1500	31.7000	28.1500	31.7000	+4.448%	51	1,280	-92.114%
2026-05-27	28.0000	30.3500	27.3800	30.3500	+8.046%	15	1,292	-91.763%
2026-05-26	25.0500	29.6900	25.0500	28.0900	+53.413%	1,018	1,279	-91.100%
2026-05-22	18.3000	19.2100	18.3000	18.3100	+43.833%	86	285	-86.346%
2026-05-21	13.4500	13.4500	12.7300	12.7300	-4.787%	11	274	-80.361%
2026-05-20	13.5000	13.5000	13.3700	13.3700	+34.372%	3	274	-81.301%
2026-05-19	11.0000	11.0000	9.8000	9.9500	-9.381%	6	277	-74.874%
2026-05-18	10.7200	11.0500	10.7200	10.9800	+18.703%	8	277	-77.231%
2026-05-15	9.2500	9.2500	9.2500	9.2500	-7.035%	2	277	-72.973%
2026-05-14	8.4400	9.9500	8.4400	9.9500	+22.840%	3	279	-74.874%
2026-05-13	7.8000	8.1000	7.8000	8.1000	+11.724%	21	274	-69.136%
2026-05-12	8.0000	8.0000	6.7600	7.2500	-40.182%	5	274	-65.517%
2026-05-11	10.7500	12.1200	10.6300	12.1200	+113.380%	22	274	-79.373%
2026-05-08	5.6800	5.6800	5.6800	5.6800	-4.216%	10	260	-55.986%
2026-05-06	5.9300	5.9300	5.9300	5.9300	+20.040%	10	270	-57.841%
2026-05-04	4.9400	4.9400	4.9400	4.9400	-20.194%	38	265	-49.393%
2026-05-01	6.1900	6.1900	6.1900	6.1900	+0.324%	1	265	-59.612%
2026-04-30	6.2000	6.3000	6.1200	6.1700	+13.419%	11	265	-59.481%
2026-04-29	5.4400	5.4400	5.4400	5.4400	-14.331%	5	258	-54.044%
2026-04-28	6.2300	6.3500	6.2300	6.3500	-14.189%	7	258	-60.630%
2026-04-24	7.5000	7.5000	7.4000	7.4000	-4.145%	2	261	-66.216%
2026-04-23	8.5400	8.6400	7.6500	7.7200	-20.821%	26	261	-67.617%
2026-04-21	9.6400	9.7500	9.6400	9.7500	-16.309%	80	258	-74.359%
2026-04-17	11.6300	11.6500	11.5000	11.6500	+8.879%	25	258	-78.541%
2026-04-15	10.7000	10.7000	10.7000	10.7000	-17.692%	1	253	-76.636%
2026-04-14	13.0500	13.0500	13.0000	13.0000	+2.121%	2	252	-80.769%
2026-04-09	15.5600	15.5600	12.7300	12.7300	+17.004%	3	252	-80.361%
2026-04-01	11.2900	11.5500	10.8800	10.8800	+3.619%	11	252	-77.022%
2026-03-31	10.4200	10.5000	10.4200	10.5000	+38.158%	10	256	-76.190%
2026-03-30	8.9700	9.2000	7.6000	7.6000	-24.000%	63	256	-67.105%
2026-03-27	12.7100	12.7100	10.0000	10.0000	-21.260%	37	232	-75.000%
2026-03-26	15.2600	15.2600	12.7000	12.7000	-17.264%	20	219	-80.315%
2026-03-25	15.5900	16.5800	15.2700	15.3500	+28.992%	123	202	-83.713%
2026-03-24	12.4200	13.1100	11.5600	11.9000	-6.813%	57	253	-78.992%
2026-03-23	13.7500	13.7500	12.7700	12.7700	-0.234%	50	204	-80.423%
2026-03-20	15.2700	15.2700	12.8000	12.8000	-18.987%	16	164	-80.469%
2026-03-19	13.5500	15.8000	13.5500	15.8000	+7.119%	29	156	-84.177%
2026-03-18	15.8500	15.9600	14.7500	14.7500	+10.487%	47	173	-83.051%
2026-03-12	13.3500	13.3500	13.3500	13.3500	-20.912%	1	139	-81.273%
2026-03-05	20.0300	20.0300	16.8700	16.8800	-23.342%	15	139	-85.190%
2026-03-04	21.6700	22.6700	21.6700	22.0200	+20.923%	38	142	-88.647%
2026-03-03	15.4600	18.2200	15.4600	18.2100	+36.099%	32	160	-86.271%
2026-03-02	12.3800	13.3800	12.3700	13.3800	+4.125%	8	172	-81.315%
2026-02-27	12.8700	12.8700	12.8500	12.8500	-3.817%	4	174	-80.545%
2026-02-19	13.3600	13.3600	13.3600	13.3600	-7.158%	8	176	-81.287%
2026-02-18	13.8600	14.6200	13.8600	14.3900	+4.275%	14	181	-82.627%
2026-02-13	14.0200	14.5500	13.8000	13.8000	-3.497%	43	207	-81.884%
2026-02-12	16.8200	16.8200	14.3000	14.3000	-29.902%	27	207	-82.517%
2026-02-11	21.5000	22.4200	20.3000	20.4000	-2.811%	48	200	-87.745%
2026-02-10	21.4500	22.8800	20.6900	20.9900	-11.472%	55	212	-88.090%
2026-02-09	25.2200	25.2200	23.7100	23.7100	-0.378%	6	179	-89.456%
2026-02-06	21.1100	24.8300	21.1100	23.8000	+22.302%	10	179	-89.496%
2026-02-05	22.3100	22.3100	19.4600	19.4600	-14.687%	30	181	-87.153%
2026-02-04	28.7200	28.7200	22.8100	22.8100	-14.761%	103	174	-89.040%
2026-02-03	25.9100	26.7600	25.9100	26.7600	+6.741%	5	76	-90.658%
2026-02-02	27.1000	27.1000	25.0700	25.0700	-25.586%	40	75	-90.028%
2026-01-29	33.6900	33.6900	33.6900	33.6900	+18.211%	1	35	-92.579%
2026-01-23	31.0000	31.0000	28.5000	28.5000	-10.180%	3	35	-91.228%
2026-01-22	31.7300	31.7300	31.7300	31.7300	-6.124%	6	35	-92.121%
2026-01-20	33.8000	33.8000	33.8000	33.8000	0.000%	35	35	-92.604%

.dark-mode .W9v4Cq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W9v4Cq{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C160ASTS Nov 20 2026 160.00 Call (ASTS261120C00160000)option OPRA

ASTS20261120C160
ASTS Nov 20 2026 160.00 Call (ASTS261120C00160000)
option OPRA