Dark

ASTS20261120C170
ASTS Nov 20 2026 170.00 Call (ASTS261120C00170000)
option OPRA

EOD

Oct 1, 2026

0.0700-58.824%(-0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0800	0.0800	0.0700	0.0700	-58.824%	4	449	0.000%
2026-09-29	0.1800	0.1800	0.1700	0.1700	0.000%	10	448	-58.824%
2026-09-24	0.1700	0.1700	0.1700	0.1700	+88.889%	1	439	-58.824%
2026-09-23	0.2600	0.4400	0.0900	0.0900	-64.000%	41	440	-22.222%
2026-09-22	0.4000	0.4000	0.1000	0.2500	+108.333%	10	465	-72.000%
2026-09-21	0.1700	0.1700	0.1200	0.1200	-52.000%	41	455	-41.667%
2026-09-18	0.4800	0.4800	0.0100	0.2500	+25.000%	100	480	-72.000%
2026-09-16	0.2000	0.2000	0.2000	0.2000	-31.034%	60	413	-65.000%
2026-09-11	0.2500	0.2900	0.2500	0.2900	-3.333%	7	473	-75.862%
2026-09-10	0.2700	0.3000	0.2700	0.3000	-31.818%	7	468	-76.667%
2026-09-09	0.4400	0.4400	0.4400	0.4400	0.000%	5	475	-84.091%
2026-09-08	0.4100	0.5000	0.4100	0.4400	+25.714%	21	470	-84.091%
2026-09-04	0.3200	0.3500	0.3200	0.3500	-10.256%	10	478	-80.000%
2026-09-02	0.3100	0.4000	0.3100	0.3900	+39.286%	4	478	-82.051%
2026-09-01	0.2700	0.2800	0.2700	0.2800	+7.692%	54	478	-75.000%
2026-08-31	0.1400	0.2600	0.1400	0.2600	-21.212%	51	497	-73.077%
2026-08-28	0.3300	0.3300	0.3300	0.3300	-45.902%	1	448	-78.788%
2026-08-20	0.6700	0.6700	0.6100	0.6100	-17.568%	45	447	-88.525%
2026-08-18	0.7300	0.7400	0.7300	0.7400	-29.524%	13	423	-90.541%
2026-08-17	1.2500	1.2500	1.0500	1.0500	-25.000%	72	419	-93.333%
2026-08-13	1.4400	1.4600	1.4000	1.4000	-16.667%	12	346	-95.000%
2026-08-12	1.6800	1.6800	1.6800	1.6800	+6.329%	2	346	-95.833%
2026-08-11	1.5900	1.5900	1.5800	1.5800	-25.118%	3	346	-95.570%
2026-08-07	2.3000	2.3700	2.1100	2.1100	-26.990%	76	343	-96.682%
2026-08-06	2.6900	2.8900	2.6900	2.8900	+72.024%	11	337	-97.578%
2026-08-03	1.6800	1.6800	1.6800	1.6800	+51.351%	8	336	-95.833%
2026-07-27	1.1600	1.1600	1.1100	1.1100	-27.922%	6	336	-93.694%
2026-07-23	1.4600	1.5400	1.4600	1.5400	-20.207%	6	337	-95.455%
2026-07-21	1.7700	1.9300	1.7700	1.9300	+33.103%	2	338	-96.373%
2026-07-20	1.4500	1.4500	1.4500	1.4500	+11.538%	21	338	-95.172%
2026-07-16	1.7900	1.7900	1.3000	1.3000	-42.982%	227	357	-94.615%
2026-07-15	2.2500	2.4500	2.2300	2.2800	-20.000%	202	565	-96.930%
2026-07-14	2.8500	2.8500	2.8500	2.8500	+9.615%	1	365	-97.544%
2026-07-13	2.6000	2.6000	2.6000	2.6000	-29.730%	15	364	-97.308%
2026-07-10	3.7000	3.7000	3.7000	3.7000	-40.514%	1	379	-98.108%
2026-07-06	6.1500	6.2200	6.1500	6.2200	-7.164%	46	380	-98.875%
2026-07-02	6.6500	6.7300	6.6500	6.7000	-22.093%	47	380	-98.955%
2026-07-01	8.6000	8.6000	8.6000	8.6000	+63.810%	1	380	-99.186%
2026-06-29	5.2500	5.2500	5.2500	5.2500	+40.000%	35	379	-98.667%
2026-06-26	3.7500	3.7500	3.7500	3.7500	+15.385%	10	414	-98.133%
2026-06-25	3.2500	3.2500	3.2500	3.2500	-13.333%	2	404	-97.846%
2026-06-24	3.7500	3.7500	3.7500	3.7500	-23.469%	5	406	-98.133%
2026-06-23	5.4000	5.7000	4.9000	4.9000	+1.031%	171	408	-98.571%
2026-06-22	4.7000	5.1000	4.7000	4.8500	-30.416%	29	409	-98.557%
2026-06-18	6.9700	6.9700	6.9700	6.9700	-16.024%	1	420	-98.996%
2026-06-17	8.3000	8.3000	8.3000	8.3000	+9.934%	3	420	-99.157%
2026-06-16	9.0000	9.0000	7.5500	7.5500	-20.526%	19	420	-99.073%
2026-06-15	9.4000	9.5100	9.4000	9.5000	+9.827%	17	420	-99.263%
2026-06-12	10.0000	10.0000	8.6500	8.6500	-38.214%	7	413	-99.191%
2026-06-11	12.4200	14.0000	12.4200	14.0000	+28.440%	12	416	-99.500%
2026-06-10	10.6200	11.2000	10.6200	10.9000	-11.884%	4	410	-99.358%
2026-06-09	14.4500	14.4500	12.3700	12.3700	+0.980%	2	410	-99.434%
2026-06-08	12.5000	12.5000	12.2500	12.2500	-5.039%	2	412	-99.429%
2026-06-05	16.8000	16.8000	12.9000	12.9000	-30.533%	6	411	-99.457%
2026-06-04	18.0500	18.5700	18.0500	18.5700	-5.784%	2	411	-99.623%
2026-06-03	19.7100	19.7100	19.7100	19.7100	-16.306%	1	412	-99.645%
2026-06-02	23.5500	23.5500	23.5500	23.5500	+32.229%	3	411	-99.703%
2026-06-01	17.5000	17.8100	16.4500	17.8100	-17.926%	59	414	-99.607%
2026-05-29	20.1000	21.7000	20.0000	21.7000	-27.811%	21	386	-99.677%
2026-05-28	25.2000	30.3700	25.2000	30.0600	+1.485%	21	394	-99.767%
2026-05-27	25.5500	29.6200	25.0000	29.6200	+25.296%	23	396	-99.764%
2026-05-26	25.8200	27.3900	23.6400	23.6400	+48.773%	52	373	-99.704%
2026-05-22	15.8900	15.8900	15.8900	15.8900	+30.782%	1	371	-99.559%
2026-05-21	12.4200	12.5500	11.3500	12.1500	+31.351%	44	332	-99.424%
2026-05-19	8.9000	9.3000	8.9000	9.2500	-8.867%	11	332	-99.243%
2026-05-15	8.7000	10.1500	8.5000	10.1500	+10.929%	26	333	-99.310%
2026-05-14	9.1500	9.1500	9.1500	9.1500	+66.364%	8	314	-99.235%
2026-05-08	5.5000	5.5000	5.5000	5.5000	+2.804%	25	306	-98.727%
2026-05-07	5.3500	5.3500	5.3500	5.3500	+1.134%	2	281	-98.692%
2026-05-06	5.2900	5.2900	5.2900	5.2900	+41.067%	4	281	-98.677%
2026-05-05	3.8000	3.8000	3.7500	3.7500	-14.188%	6	277	-98.133%
2026-05-04	4.3700	4.3700	4.3700	4.3700	-3.956%	1	283	-98.398%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-17.273%	1	282	-98.462%
2026-04-28	6.0500	6.0500	5.5000	5.5000	-15.385%	3	282	-98.727%
2026-04-24	6.5000	6.5000	6.5000	6.5000	-17.408%	1	285	-98.923%
2026-04-23	7.9000	7.9000	7.8700	7.8700	-3.436%	9	286	-99.111%
2026-04-21	7.9000	8.1500	7.8500	8.1500	+6.675%	7	291	-99.141%
2026-04-20	7.3000	7.6400	7.3000	7.6400	-20.417%	2	291	-99.084%
2026-04-17	10.2500	10.4000	9.6000	9.6000	-6.796%	19	293	-99.271%
2026-04-15	9.6500	10.3000	9.4000	10.3000	-22.029%	22	297	-99.320%
2026-04-13	13.2100	13.2100	13.2100	13.2100	+12.617%	1	285	-99.470%
2026-04-10	12.3200	12.3200	11.7300	11.7300	+23.474%	2	285	-99.403%
2026-04-01	10.3200	10.3500	9.5000	9.5000	+0.105%	6	283	-99.263%
2026-03-31	8.5000	9.4900	7.7300	9.4900	+16.442%	8	283	-99.262%
2026-03-30	8.0200	8.1500	7.5000	8.1500	-41.993%	13	280	-99.141%
2026-03-25	13.9700	15.0000	13.8700	14.0500	+18.067%	94	279	-99.502%
2026-03-24	11.3200	12.2600	10.3000	11.9000	+1.190%	30	244	-99.412%
2026-03-23	12.4700	12.4700	11.7600	11.7600	-4.312%	27	239	-99.405%
2026-03-20	14.0700	14.0700	12.2900	12.2900	-13.694%	3	240	-99.430%
2026-03-19	12.6800	14.2400	12.6800	14.2400	+2.299%	14	240	-99.508%
2026-03-18	14.5200	15.0000	13.5200	13.9200	+10.476%	24	240	-99.497%
2026-03-16	11.6500	12.6000	11.6500	12.6000	-1.563%	3	239	-99.444%
2026-03-10	12.8000	12.8000	12.8000	12.8000	-18.159%	1	237	-99.453%
2026-03-05	18.6800	18.6800	15.6400	15.6400	-22.536%	7	238	-99.552%
2026-03-04	20.0400	20.8700	20.0200	20.1900	+20.898%	19	238	-99.653%
2026-03-03	14.0700	16.7200	14.0700	16.7000	+36.215%	16	238	-99.581%
2026-03-02	11.2600	12.2700	11.2600	12.2600	+2.939%	4	238	-99.429%
2026-02-27	11.9700	11.9700	11.9100	11.9100	+3.296%	2	238	-99.412%
2026-02-23	11.5300	11.5300	11.5300	11.5300	-6.260%	6	238	-99.393%
2026-02-19	12.3000	12.3000	12.3000	12.3000	-6.677%	4	238	-99.431%
2026-02-18	12.8700	13.1800	12.8700	13.1800	+5.440%	2	238	-99.469%
2026-02-13	13.2100	13.6900	12.5000	12.5000	-6.437%	30	233	-99.440%
2026-02-12	15.4800	15.4800	13.3600	13.3600	-30.705%	8	233	-99.476%
2026-02-11	20.0700	20.9700	18.7400	19.2800	-3.600%	25	233	-99.637%
2026-02-10	20.0700	21.5300	19.6400	20.0000	-8.759%	34	231	-99.650%
2026-02-09	23.7500	23.7500	21.9000	21.9200	-1.439%	6	223	-99.681%
2026-02-06	19.5400	23.1800	19.5400	22.2400	+22.534%	5	223	-99.685%
2026-02-05	19.7200	19.7400	18.1100	18.1500	-11.679%	7	223	-99.614%
2026-02-04	26.8100	26.8100	20.5500	20.5500	-22.453%	51	224	-99.659%
2026-02-03	24.3000	26.5000	24.3000	26.5000	+12.814%	11	223	-99.736%
2026-02-02	25.2200	25.2200	23.1800	23.4900	-21.700%	22	233	-99.702%
2026-01-29	30.0000	30.0000	30.0000	30.0000	-6.250%	200	233	-99.767%
2026-01-28	30.3000	32.0000	30.3000	32.0000	+38.708%	210	233	-99.781%
2026-01-26	23.0700	23.0700	23.0700	23.0700	+4.013%	6	23	-99.697%
2026-01-21	22.1800	22.1800	22.1800	22.1800	-28.682%	1	23	-99.684%
2026-01-20	31.1800	31.1800	31.1000	31.1000	0.000%	22	22	-99.775%

.dark-mode .zG7Z9T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zG7Z9T{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C170ASTS Nov 20 2026 170.00 Call (ASTS261120C00170000)option OPRA

ASTS20261120C170
ASTS Nov 20 2026 170.00 Call (ASTS261120C00170000)
option OPRA