Dark

ASTS20261120C165
ASTS Nov 20 2026 165.00 Call (ASTS261120C00165000)
option OPRA

EOD

Oct 1, 2026

0.1300-13.333%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1400	0.1300	0.1300	-13.333%	4	711	0.000%
2026-09-29	0.1700	0.1700	0.1500	0.1500	+50.000%	10	710	-13.333%
2026-09-23	0.2600	0.2600	0.1000	0.1000	-54.545%	10	701	+30.000%
2026-09-22	0.1100	0.4600	0.1100	0.2200	+29.412%	36	701	-40.909%
2026-09-21	0.4000	0.4000	0.0800	0.1700	+6.250%	55	695	-23.529%
2026-09-15	0.2100	0.3800	0.0100	0.1600	-38.462%	39	693	-18.750%
2026-09-11	0.5700	0.5700	0.2400	0.2600	-35.000%	139	692	-50.000%
2026-09-10	0.1800	0.4000	0.1800	0.4000	-16.667%	19	687	-67.500%
2026-09-09	0.4800	0.4800	0.4800	0.4800	+6.667%	5	687	-72.917%
2026-09-08	0.4500	0.4500	0.4500	0.4500	+7.143%	3	687	-71.111%
2026-09-02	0.4100	0.4200	0.3900	0.4200	+110.000%	71	684	-69.048%
2026-09-01	0.2700	0.2700	0.2000	0.2000	-41.176%	17	684	-35.000%
2026-08-28	0.3400	0.3400	0.3400	0.3400	-26.087%	2	679	-61.765%
2026-08-26	0.4900	0.4900	0.4600	0.4600	-19.298%	25	677	-71.739%
2026-08-25	0.5700	0.5700	0.5700	0.5700	-24.000%	25	677	-77.193%
2026-08-24	0.7500	0.7500	0.7500	0.7500	-16.667%	1	652	-82.667%
2026-08-21	0.9000	0.9000	0.9000	0.9000	+18.421%	1	651	-85.556%
2026-08-19	0.7200	0.7600	0.7200	0.7600	-17.391%	240	650	-82.895%
2026-08-18	0.9200	0.9200	0.9200	0.9200	-22.034%	16	505	-85.870%
2026-08-17	1.2300	1.2300	1.1800	1.1800	-1.667%	40	490	-88.983%
2026-08-14	1.2000	1.2000	1.2000	1.2000	-22.078%	1	490	-89.167%
2026-08-13	1.5700	1.5900	1.5400	1.5400	-29.358%	60	479	-91.558%
2026-08-12	2.0200	2.1800	2.0200	2.1800	+27.485%	2	479	-94.037%
2026-08-11	1.7200	1.7200	1.7100	1.7100	-25.328%	3	479	-92.398%
2026-08-10	2.2900	2.2900	2.2900	2.2900	-10.196%	1	479	-94.323%
2026-08-07	2.5400	2.5500	2.5400	2.5500	+0.791%	2	480	-94.902%
2026-08-06	2.5300	2.5300	2.5300	2.5300	+5.858%	1	482	-94.862%
2026-08-04	2.3900	2.3900	2.3900	2.3900	+107.826%	1	481	-94.561%
2026-07-30	1.1500	1.1500	1.1500	1.1500	-7.258%	1	481	-88.696%
2026-07-27	1.2200	1.2500	1.2200	1.2400	-9.489%	5	482	-89.516%
2026-07-24	1.3700	1.3700	1.3700	1.3700	-4.196%	2	484	-90.511%
2026-07-20	1.4300	1.4300	1.4300	1.4300	+2.143%	1	484	-90.909%
2026-07-16	1.5400	1.5400	1.4000	1.4000	-39.130%	7	483	-90.714%
2026-07-15	2.5000	2.5000	2.3000	2.3000	-19.580%	2	485	-94.348%
2026-07-14	3.2000	3.2000	2.8600	2.8600	-26.667%	4	484	-95.455%
2026-07-10	3.9000	3.9000	3.9000	3.9000	-10.345%	8	481	-96.667%
2026-07-09	4.3500	4.3500	4.3500	4.3500	-38.385%	1	481	-97.011%
2026-07-02	7.0600	7.0600	7.0600	7.0600	-20.226%	5	476	-98.159%
2026-07-01	8.7400	9.3000	8.7400	8.8500	+2.907%	13	476	-98.531%
2026-06-30	8.6000	8.6000	8.6000	8.6000	+44.054%	1	475	-98.488%
2026-06-29	5.9700	5.9700	5.9700	5.9700	+32.667%	1	474	-97.822%
2026-06-26	4.5000	4.5000	4.5000	4.5000	+35.542%	1	474	-97.111%
2026-06-25	3.6000	3.8000	3.3000	3.3200	-13.542%	44	474	-96.084%
2026-06-24	4.2000	4.2000	3.8000	3.8400	-31.429%	38	511	-96.615%
2026-06-23	5.5800	5.6000	5.5800	5.6000	+8.738%	5	488	-97.679%
2026-06-22	5.3000	5.4500	5.0000	5.1500	-19.531%	40	488	-97.476%
2026-06-18	7.4200	7.4200	6.4000	6.4000	-28.331%	3	513	-97.969%
2026-06-17	8.6600	9.3500	8.6600	8.9300	+12.469%	12	513	-98.544%
2026-06-16	7.9500	7.9500	7.9000	7.9400	-9.773%	21	506	-98.363%
2026-06-15	8.9200	8.9200	8.8000	8.8000	-19.561%	30	503	-98.523%
2026-06-12	10.9400	10.9400	10.9400	10.9400	-15.846%	1	505	-98.812%
2026-06-08	14.3600	14.3600	13.0000	13.0000	-7.801%	5	504	-99.000%
2026-06-05	17.8500	18.1000	14.1000	14.1000	-26.867%	9	508	-99.078%
2026-06-03	19.2800	19.2800	19.2800	19.2800	-22.880%	1	506	-99.326%
2026-06-02	23.9000	25.0000	23.9000	25.0000	+27.551%	2	507	-99.480%
2026-06-01	18.3500	19.6000	18.3000	19.6000	-8.024%	3	507	-99.337%
2026-05-29	21.3100	21.3100	21.3100	21.3100	-32.499%	1	507	-99.390%
2026-05-28	26.8000	31.5700	26.8000	31.5700	+2.533%	5	506	-99.588%
2026-05-27	26.4500	30.7900	26.4500	30.7900	+22.718%	23	510	-99.578%
2026-05-26	24.9500	28.4600	24.9500	25.0900	+43.618%	203	509	-99.482%
2026-05-22	15.5000	18.3900	15.5000	17.4700	+32.348%	71	337	-99.256%
2026-05-21	13.2000	13.2000	13.2000	13.2000	+2.326%	1	336	-99.015%
2026-05-20	12.9500	12.9500	12.9000	12.9000	+35.079%	2	336	-98.992%
2026-05-19	10.5000	10.5000	9.5500	9.5500	-16.957%	2	337	-98.639%
2026-05-18	11.5000	11.5000	11.5000	11.5000	+37.725%	1	337	-98.870%
2026-05-15	8.3500	8.3500	8.3500	8.3500	-14.796%	4	337	-98.443%
2026-05-14	9.8000	9.8000	9.8000	9.8000	+30.667%	1	333	-98.673%
2026-05-13	7.3000	7.5000	7.3000	7.5000	+17.188%	2	322	-98.267%
2026-05-12	7.2000	7.2100	6.2000	6.4000	-40.741%	25	322	-97.969%
2026-05-11	10.5000	10.8000	10.5000	10.8000	+75.610%	6	322	-98.796%
2026-05-07	6.1500	6.1500	6.1500	6.1500	+51.852%	1	321	-97.886%
2026-05-05	4.6000	4.6000	4.0400	4.0500	-32.274%	22	321	-96.790%
2026-04-30	5.9500	5.9800	5.7500	5.9800	+14.122%	7	307	-97.826%
2026-04-29	5.2500	5.2500	5.2400	5.2400	-19.385%	5	308	-97.519%
2026-04-27	7.2500	7.2500	6.5000	6.5000	-28.962%	2	303	-98.000%
2026-04-21	10.0500	10.1000	9.0000	9.1500	-15.512%	18	304	-98.579%
2026-04-17	10.8500	10.8500	10.8000	10.8300	-5.826%	13	304	-98.800%
2026-04-16	11.0000	11.5000	11.0000	11.5000	+7.981%	11	305	-98.870%
2026-04-15	10.6000	10.6500	10.5300	10.6500	-18.328%	23	295	-98.779%
2026-04-07	13.0400	13.0400	13.0400	13.0400	-12.659%	4	297	-99.003%
2026-04-06	14.9300	14.9300	14.9300	14.9300	+65.889%	20	293	-99.129%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+18.421%	2	279	-98.556%
2026-03-30	8.2300	8.7500	7.6000	7.6000	-49.901%	26	277	-98.289%
2026-03-25	15.1700	15.1700	15.1700	15.1700	-2.129%	1	287	-99.143%
2026-03-17	15.5000	15.5000	15.5000	15.5000	-26.505%	250	287	-99.161%
2026-03-04	21.0700	21.0900	21.0700	21.0900	+90.000%	2	42	-99.384%
2026-02-23	12.0000	12.0000	11.1000	11.1000	-13.953%	3	42	-98.829%
2026-02-13	13.2500	13.2500	12.9000	12.9000	-12.602%	21	26	-98.992%
2026-02-12	14.6700	14.7600	14.6700	14.7600	-35.461%	2	26	-99.119%
2026-02-09	22.9300	22.9300	22.8700	22.8700	-13.828%	2	25	-99.432%
2026-01-30	26.4100	26.5400	26.4100	26.5400	-14.110%	2	25	-99.510%
2026-01-28	30.9000	30.9000	30.9000	30.9000	+22.038%	1	25	-99.579%
2026-01-26	25.3200	25.3200	25.3200	25.3200	-9.507%	15	25	-99.487%
2026-01-23	27.9800	27.9800	27.9800	27.9800	0.000%	10	10	-99.535%

.dark-mode .bT7lZ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bT7lZ2{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C165ASTS Nov 20 2026 165.00 Call (ASTS261120C00165000)option OPRA

ASTS20261120C165
ASTS Nov 20 2026 165.00 Call (ASTS261120C00165000)
option OPRA