Dark

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

EOD

Oct 1, 2026

0.1000-37.500%(-0.0600)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.1000	0.1000	-37.500%	26	1,718	0.000%
2026-09-30	0.2500	0.2500	0.1500	0.1600	-20.000%	27	1,718	-37.500%
2026-09-29	0.4700	0.4700	0.2000	0.2000	-9.091%	12	1,693	-50.000%
2026-09-25	0.2200	0.2200	0.2200	0.2200	0.000%	7	1,682	-54.545%
2026-09-24	0.2200	0.2200	0.2200	0.2200	+4.762%	2	1,689	-54.545%
2026-09-23	0.5000	0.5000	0.0500	0.2100	-4.545%	75	1,691	-52.381%
2026-09-22	0.1700	0.4300	0.1400	0.2200	+37.500%	331	1,639	-54.545%
2026-09-21	0.0500	0.4500	0.0500	0.1600	+100.000%	41	1,318	-37.500%
2026-09-18	0.5400	0.5400	0.0700	0.0800	-57.895%	125	1,332	+25.000%
2026-09-17	0.5300	0.5300	0.0500	0.1900	+26.667%	45	1,326	-47.368%
2026-09-16	0.4500	0.7200	0.0500	0.1500	-48.276%	90	1,310	-33.333%
2026-09-15	0.0500	0.4100	0.0500	0.2900	+11.538%	70	1,310	-65.517%
2026-09-14	0.3000	0.4800	0.1200	0.2600	-25.714%	96	1,297	-61.538%
2026-09-10	0.3500	0.3500	0.3500	0.3500	-40.678%	2	1,304	-71.429%
2026-09-08	0.5000	0.6000	0.5000	0.5900	+90.323%	64	1,303	-83.051%
2026-09-04	0.3100	0.3100	0.3100	0.3100	-31.111%	60	1,255	-67.742%
2026-09-02	0.3700	0.4500	0.3500	0.4500	+87.500%	24	1,255	-77.778%
2026-09-01	0.3200	0.3200	0.2400	0.2400	-25.000%	6	1,255	-58.333%
2026-08-31	0.3200	0.3200	0.3200	0.3200	-69.524%	1	1,253	-68.750%
2026-08-21	1.0500	1.0500	1.0500	1.0500	+40.000%	1	1,253	-90.476%
2026-08-20	0.7500	0.7500	0.7500	0.7500	-8.537%	14	1,252	-86.667%
2026-08-19	0.7600	0.8200	0.7600	0.8200	-21.905%	13	1,266	-87.805%
2026-08-18	1.0500	1.0500	1.0500	1.0500	-25.000%	1	1,275	-90.476%
2026-08-17	1.4000	1.4000	1.4000	1.4000	0.000%	10	1,275	-92.857%
2026-08-14	1.4000	1.4000	1.4000	1.4000	-13.580%	2	1,265	-92.857%
2026-08-13	1.9000	1.9000	1.5900	1.6200	-35.200%	33	1,290	-93.827%
2026-08-10	2.4200	2.5000	2.4200	2.5000	+2.459%	2	1,290	-96.000%
2026-08-07	2.6000	2.6000	2.4400	2.4400	-19.737%	4	1,290	-95.902%
2026-08-06	3.4500	3.4500	3.0400	3.0400	+8.571%	3	1,288	-96.711%
2026-08-04	2.7000	2.8000	2.5100	2.8000	+51.351%	6	1,288	-96.429%
2026-08-03	1.7600	1.8500	1.7600	1.8500	+52.893%	31	1,286	-94.595%
2026-07-30	1.2100	1.2100	1.2100	1.2100	+21.000%	1	1,268	-91.736%
2026-07-29	1.4200	1.4200	1.0000	1.0000	-20.000%	8	1,267	-90.000%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-13.194%	2	1,266	-92.000%
2026-07-27	1.5000	1.5000	1.4300	1.4400	-0.690%	13	1,266	-93.056%
2026-07-24	1.5000	1.5000	1.4500	1.4500	-14.706%	12	1,271	-93.103%
2026-07-23	1.7000	1.7000	1.7000	1.7000	+3.030%	3	1,261	-94.118%
2026-07-20	1.6500	1.6500	1.6500	1.6500	-9.836%	1	1,263	-93.939%
2026-07-17	1.9400	2.1100	1.8300	1.8300	+27.972%	7	1,264	-94.536%
2026-07-16	1.9000	1.9000	1.4300	1.4300	-52.013%	15	1,268	-93.007%
2026-07-13	2.9800	2.9800	2.9800	2.9800	-38.046%	2	1,280	-96.644%
2026-07-09	4.8000	4.8100	4.8000	4.8100	-3.800%	3	1,278	-97.921%
2026-07-07	5.5500	5.6000	5.0000	5.0000	-24.812%	15	1,275	-98.000%
2026-07-06	6.6500	6.6500	6.6500	6.6500	-22.674%	1	1,276	-98.496%
2026-07-02	8.6000	8.6500	8.6000	8.6000	+8.176%	82	1,306	-98.837%
2026-07-01	9.2000	9.2000	7.9500	7.9500	+1.662%	82	1,306	-98.742%
2026-06-30	8.8500	8.8500	7.8200	7.8200	-4.866%	12	1,306	-98.721%
2026-06-29	5.7500	8.2200	5.7500	8.2200	+82.262%	2	1,305	-98.783%
2026-06-26	3.5000	4.5100	3.5000	4.5100	+28.857%	45	1,305	-97.783%
2026-06-25	3.5800	3.6000	3.4500	3.5000	-22.049%	33	1,326	-97.143%
2026-06-24	4.5500	4.5500	4.4900	4.4900	-16.075%	2	1,318	-97.773%
2026-06-23	5.9500	5.9500	5.3500	5.3500	-1.109%	11	1,319	-98.131%
2026-06-22	5.4200	5.5500	5.4100	5.4100	-24.336%	5	1,309	-98.152%
2026-06-18	6.9000	7.1500	6.9000	7.1500	-22.535%	17	1,321	-98.601%
2026-06-17	9.6000	9.6000	9.1600	9.2300	+7.576%	9	1,321	-98.917%
2026-06-16	10.5900	10.5900	8.5800	8.5800	-20.629%	17	1,319	-98.834%
2026-06-15	10.6000	10.9000	9.3000	10.8100	+11.443%	16	1,309	-99.075%
2026-06-12	10.5800	10.5800	9.7000	9.7000	-36.601%	2	1,319	-98.969%
2026-06-11	13.0000	15.3000	13.0000	15.3000	+20.000%	13	1,320	-99.346%
2026-06-10	12.7500	12.7500	12.7500	12.7500	-6.250%	11	1,309	-99.216%
2026-06-09	14.9000	14.9000	13.6000	13.6000	+3.817%	11	1,309	-99.265%
2026-06-08	13.1000	13.1000	13.1000	13.1000	-3.676%	1	1,310	-99.237%
2026-06-05	18.6500	18.7000	13.6000	13.6000	-35.145%	69	1,311	-99.265%
2026-06-04	19.4400	20.9700	19.4400	20.9700	+2.794%	3	1,303	-99.523%
2026-06-03	20.4000	20.4000	20.4000	20.4000	-16.393%	10	1,303	-99.510%
2026-06-02	22.3700	24.4000	22.3700	24.4000	+17.026%	42	1,293	-99.590%
2026-06-01	21.7500	21.7500	17.9500	20.8500	-7.127%	53	1,288	-99.520%
2026-05-29	22.2800	22.4500	21.3000	22.4500	-29.180%	41	1,247	-99.555%
2026-05-28	28.1500	31.7000	28.1500	31.7000	+4.448%	51	1,280	-99.685%
2026-05-27	28.0000	30.3500	27.3800	30.3500	+8.046%	15	1,292	-99.671%
2026-05-26	25.0500	29.6900	25.0500	28.0900	+53.413%	1,018	1,279	-99.644%
2026-05-22	18.3000	19.2100	18.3000	18.3100	+43.833%	86	285	-99.454%
2026-05-21	13.4500	13.4500	12.7300	12.7300	-4.787%	11	274	-99.214%
2026-05-20	13.5000	13.5000	13.3700	13.3700	+34.372%	3	274	-99.252%
2026-05-19	11.0000	11.0000	9.8000	9.9500	-9.381%	6	277	-98.995%
2026-05-18	10.7200	11.0500	10.7200	10.9800	+18.703%	8	277	-99.089%
2026-05-15	9.2500	9.2500	9.2500	9.2500	-7.035%	2	277	-98.919%
2026-05-14	8.4400	9.9500	8.4400	9.9500	+22.840%	3	279	-98.995%
2026-05-13	7.8000	8.1000	7.8000	8.1000	+11.724%	21	274	-98.765%
2026-05-12	8.0000	8.0000	6.7600	7.2500	-40.182%	5	274	-98.621%
2026-05-11	10.7500	12.1200	10.6300	12.1200	+113.380%	22	274	-99.175%
2026-05-08	5.6800	5.6800	5.6800	5.6800	-4.216%	10	260	-98.239%
2026-05-06	5.9300	5.9300	5.9300	5.9300	+20.040%	10	270	-98.314%
2026-05-04	4.9400	4.9400	4.9400	4.9400	-20.194%	38	265	-97.976%
2026-05-01	6.1900	6.1900	6.1900	6.1900	+0.324%	1	265	-98.384%
2026-04-30	6.2000	6.3000	6.1200	6.1700	+13.419%	11	265	-98.379%
2026-04-29	5.4400	5.4400	5.4400	5.4400	-14.331%	5	258	-98.162%
2026-04-28	6.2300	6.3500	6.2300	6.3500	-14.189%	7	258	-98.425%
2026-04-24	7.5000	7.5000	7.4000	7.4000	-4.145%	2	261	-98.649%
2026-04-23	8.5400	8.6400	7.6500	7.7200	-20.821%	26	261	-98.705%
2026-04-21	9.6400	9.7500	9.6400	9.7500	-16.309%	80	258	-98.974%
2026-04-17	11.6300	11.6500	11.5000	11.6500	+8.879%	25	258	-99.142%
2026-04-15	10.7000	10.7000	10.7000	10.7000	-17.692%	1	253	-99.065%
2026-04-14	13.0500	13.0500	13.0000	13.0000	+2.121%	2	252	-99.231%
2026-04-09	15.5600	15.5600	12.7300	12.7300	+17.004%	3	252	-99.214%
2026-04-01	11.2900	11.5500	10.8800	10.8800	+3.619%	11	252	-99.081%
2026-03-31	10.4200	10.5000	10.4200	10.5000	+38.158%	10	256	-99.048%
2026-03-30	8.9700	9.2000	7.6000	7.6000	-24.000%	63	256	-98.684%
2026-03-27	12.7100	12.7100	10.0000	10.0000	-21.260%	37	232	-99.000%
2026-03-26	15.2600	15.2600	12.7000	12.7000	-17.264%	20	219	-99.213%
2026-03-25	15.5900	16.5800	15.2700	15.3500	+28.992%	123	202	-99.349%
2026-03-24	12.4200	13.1100	11.5600	11.9000	-6.813%	57	253	-99.160%
2026-03-23	13.7500	13.7500	12.7700	12.7700	-0.234%	50	204	-99.217%
2026-03-20	15.2700	15.2700	12.8000	12.8000	-18.987%	16	164	-99.219%
2026-03-19	13.5500	15.8000	13.5500	15.8000	+7.119%	29	156	-99.367%
2026-03-18	15.8500	15.9600	14.7500	14.7500	+10.487%	47	173	-99.322%
2026-03-12	13.3500	13.3500	13.3500	13.3500	-20.912%	1	139	-99.251%
2026-03-05	20.0300	20.0300	16.8700	16.8800	-23.342%	15	139	-99.408%
2026-03-04	21.6700	22.6700	21.6700	22.0200	+20.923%	38	142	-99.546%
2026-03-03	15.4600	18.2200	15.4600	18.2100	+36.099%	32	160	-99.451%
2026-03-02	12.3800	13.3800	12.3700	13.3800	+4.125%	8	172	-99.253%
2026-02-27	12.8700	12.8700	12.8500	12.8500	-3.817%	4	174	-99.222%
2026-02-19	13.3600	13.3600	13.3600	13.3600	-7.158%	8	176	-99.251%
2026-02-18	13.8600	14.6200	13.8600	14.3900	+4.275%	14	181	-99.305%
2026-02-13	14.0200	14.5500	13.8000	13.8000	-3.497%	43	207	-99.275%
2026-02-12	16.8200	16.8200	14.3000	14.3000	-29.902%	27	207	-99.301%
2026-02-11	21.5000	22.4200	20.3000	20.4000	-2.811%	48	200	-99.510%
2026-02-10	21.4500	22.8800	20.6900	20.9900	-11.472%	55	212	-99.524%
2026-02-09	25.2200	25.2200	23.7100	23.7100	-0.378%	6	179	-99.578%
2026-02-06	21.1100	24.8300	21.1100	23.8000	+22.302%	10	179	-99.580%
2026-02-05	22.3100	22.3100	19.4600	19.4600	-14.687%	30	181	-99.486%
2026-02-04	28.7200	28.7200	22.8100	22.8100	-14.761%	103	174	-99.562%
2026-02-03	25.9100	26.7600	25.9100	26.7600	+6.741%	5	76	-99.626%
2026-02-02	27.1000	27.1000	25.0700	25.0700	-25.586%	40	75	-99.601%
2026-01-29	33.6900	33.6900	33.6900	33.6900	+18.211%	1	35	-99.703%
2026-01-23	31.0000	31.0000	28.5000	28.5000	-10.180%	3	35	-99.649%
2026-01-22	31.7300	31.7300	31.7300	31.7300	-6.124%	6	35	-99.685%
2026-01-20	33.8000	33.8000	33.8000	33.8000	0.000%	35	35	-99.704%

.dark-mode .Hv61VP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hv61VP{ 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