Dark

ASTS20261120C175
ASTS Nov 20 2026 175.00 Call (ASTS261120C00175000)
option OPRA

EOD

Sep 30, 2026

0.1300+18.182%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1300	0.1300	0.1300	0.1300	+18.182%	2	1,608	0.000%
2026-09-29	0.3900	0.3900	0.0500	0.1100	-21.429%	40	1,606	+18.182%
2026-09-23	0.0500	0.4200	0.0500	0.1400	-74.074%	22	1,578	-7.143%
2026-09-22	0.0600	0.6600	0.0600	0.5400	+671.429%	90	1,596	-75.926%
2026-09-21	0.0500	0.3800	0.0500	0.0700	0.000%	142	1,661	+85.714%
2026-09-18	0.4500	0.4500	0.0500	0.0700	+40.000%	95	1,661	+85.714%
2026-09-17	0.1800	0.4500	0.0500	0.0500	-70.588%	85	1,621	+160.000%
2026-09-16	0.0500	0.3700	0.0500	0.1700	-54.054%	183	1,602	-23.529%
2026-09-15	0.2600	0.4400	0.0500	0.3700	+105.556%	110	1,640	-64.865%
2026-09-14	0.3600	0.3600	0.0600	0.1800	-43.750%	130	1,605	-27.778%
2026-09-11	0.2700	0.4300	0.0600	0.3200	-11.111%	150	1,685	-59.375%
2026-09-10	0.0500	0.4300	0.0500	0.3600	+12.500%	30	1,595	-63.889%
2026-09-09	0.2000	0.3200	0.2000	0.3200	-21.951%	5	1,589	-59.375%
2026-09-08	0.3500	0.4500	0.3500	0.4100	+20.588%	14	1,584	-68.293%
2026-09-04	0.3900	0.3900	0.3400	0.3400	-2.857%	10	1,588	-61.765%
2026-09-03	0.4900	0.4900	0.3500	0.3500	0.000%	6	1,588	-62.857%
2026-09-02	0.3300	0.3600	0.3300	0.3500	+29.630%	6	1,588	-62.857%
2026-09-01	0.2300	0.2700	0.2300	0.2700	+3.846%	4	1,584	-51.852%
2026-08-28	0.3000	0.3700	0.2600	0.2600	-31.579%	10	1,584	-50.000%
2026-08-27	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,580	-65.789%
2026-08-26	0.4000	0.4000	0.3800	0.3800	-17.391%	3	1,579	-65.789%
2026-08-25	0.4600	0.4600	0.4600	0.4600	-8.000%	4	1,577	-71.739%
2026-08-24	0.7500	0.7500	0.5000	0.5000	-33.333%	6	1,573	-74.000%
2026-08-21	0.7700	0.7700	0.7500	0.7500	+31.579%	3	1,568	-82.667%
2026-08-20	0.5700	0.5700	0.5100	0.5700	-18.571%	1,042	1,571	-77.193%
2026-08-19	0.6000	0.7000	0.5300	0.7000	+7.692%	62	751	-81.429%
2026-08-18	0.7300	0.7500	0.6500	0.6500	-31.579%	95	750	-80.000%
2026-08-17	1.0600	1.0600	0.9500	0.9500	-5.000%	15	716	-86.316%
2026-08-14	1.2100	1.2100	1.0000	1.0000	-24.242%	13	705	-87.000%
2026-08-13	1.2900	1.3200	1.2400	1.3200	-8.966%	140	688	-90.152%
2026-08-11	1.6000	1.6000	1.4500	1.4500	-32.243%	54	688	-91.034%
2026-08-07	2.1700	2.2200	2.1400	2.1400	+9.744%	34	688	-93.925%
2026-08-05	2.0600	2.0600	1.9500	1.9500	-4.878%	46	689	-93.333%
2026-08-04	2.0500	2.0500	2.0500	2.0500	+43.357%	25	688	-93.659%
2026-08-03	1.4300	1.4300	1.4300	1.4300	+34.906%	20	663	-90.909%
2026-07-31	1.0500	1.0600	1.0500	1.0600	+17.778%	90	683	-87.736%
2026-07-30	0.9000	0.9000	0.9000	0.9000	-25.000%	50	613	-85.556%
2026-07-24	1.2000	1.2000	1.2000	1.2000	-8.397%	1	663	-89.167%
2026-07-23	1.3100	1.3100	1.3100	1.3100	-25.143%	4	662	-90.076%
2026-07-22	1.7500	1.7500	1.7500	1.7500	-9.326%	1	662	-92.571%
2026-07-21	1.8500	1.9800	1.8300	1.9300	+55.645%	13	662	-93.264%
2026-07-17	1.2400	1.2400	1.2400	1.2400	+5.983%	5	662	-89.516%
2026-07-16	1.5400	1.7800	1.1400	1.1700	-47.059%	645	662	-88.889%
2026-07-15	2.2500	2.4500	1.9300	2.2100	-12.648%	497	1,006	-94.118%
2026-07-14	2.5300	2.5300	2.5300	2.5300	-8.000%	4	1,440	-94.862%
2026-07-13	2.7500	2.7500	2.7500	2.7500	-23.611%	2	1,440	-95.273%
2026-07-10	3.6000	3.6000	3.6000	3.6000	-11.111%	2	1,442	-96.389%
2026-07-09	4.0500	4.0500	4.0500	4.0500	+3.846%	1	1,444	-96.790%
2026-07-08	3.9000	3.9000	3.9000	3.9000	-15.217%	1	1,445	-96.667%
2026-07-07	4.4500	4.6000	4.4500	4.6000	-29.231%	2	1,446	-97.174%
2026-07-02	6.5000	6.5000	6.5000	6.5000	-16.129%	2	1,444	-98.000%
2026-06-30	7.0000	7.7500	6.6000	7.7500	+13.636%	24	1,444	-98.323%
2026-06-29	5.0000	6.8300	5.0000	6.8200	+81.867%	1,313	1,445	-98.094%
2026-06-24	3.7500	3.7500	3.7500	3.7500	-16.667%	1	528	-96.533%
2026-06-22	4.7000	4.7100	4.5000	4.5000	-18.182%	6	527	-97.111%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-33.894%	3	527	-97.636%
2026-06-17	8.3200	8.3200	8.3200	8.3200	+5.718%	1	527	-98.438%
2026-06-16	7.8700	7.8700	7.8700	7.8700	-13.516%	1	526	-98.348%
2026-06-15	8.0000	9.1000	8.0000	9.1000	+9.639%	42	526	-98.571%
2026-06-12	9.9000	9.9000	8.3000	8.3000	-22.430%	10	513	-98.434%
2026-06-10	10.7000	10.7000	10.7000	10.7000	+12.988%	1	513	-98.785%
2026-06-09	9.4700	9.4700	9.4700	9.4700	-26.304%	1	513	-98.627%
2026-06-08	12.8500	12.8500	12.8500	12.8500	+3.462%	2	513	-98.988%
2026-06-05	15.1000	15.1000	12.4200	12.4200	-31.495%	6	513	-98.953%
2026-06-04	16.5500	18.1300	16.5500	18.1300	-14.279%	74	515	-99.283%
2026-06-03	21.1500	21.1500	21.1500	21.1500	-8.836%	2	580	-99.385%
2026-06-02	20.4900	23.2000	20.4900	23.2000	+26.087%	3	582	-99.440%
2026-06-01	16.0000	18.4000	16.0000	18.4000	-5.930%	2	582	-99.293%
2026-05-29	19.5500	19.5600	19.5500	19.5600	-32.318%	6	583	-99.335%
2026-05-28	27.4800	28.9000	27.4800	28.9000	+3.214%	52	578	-99.550%
2026-05-27	24.5000	28.0000	24.5000	28.0000	+24.058%	233	535	-99.536%
2026-05-26	22.4500	25.9300	21.8000	22.5700	+122.365%	86	615	-99.424%
2026-05-21	10.1500	10.1500	10.1500	10.1500	+22.289%	2	617	-98.719%
2026-05-19	8.3000	8.3000	8.3000	8.3000	-21.327%	1	617	-98.434%
2026-05-18	9.2500	10.5500	9.2500	10.5500	+16.962%	9	620	-98.768%
2026-05-15	7.5000	9.0200	7.5000	9.0200	+23.562%	12	620	-98.559%
2026-05-14	7.3000	7.3000	7.2500	7.3000	+6.881%	7	610	-98.219%
2026-05-13	6.8300	6.8300	6.8300	6.8300	-31.700%	5	599	-98.097%
2026-05-11	8.8000	10.0000	8.8000	10.0000	+53.846%	53	599	-98.700%
2026-05-08	6.5000	6.5000	6.5000	6.5000	+45.089%	1	569	-98.000%
2026-05-07	5.3500	5.3500	4.4800	4.4800	+11.721%	14	569	-97.098%
2026-05-06	4.0100	4.0100	4.0100	4.0100	+6.933%	55	560	-96.758%
2026-05-05	3.7500	3.7500	3.7500	3.7500	-10.714%	15	577	-96.533%
2026-05-04	4.2000	4.2000	4.2000	4.2000	-22.936%	50	577	-96.905%
2026-04-30	5.2500	5.4500	5.1000	5.4500	+21.111%	11	577	-97.615%
2026-04-29	4.7500	4.7500	4.5000	4.5000	-14.286%	94	574	-97.111%
2026-04-28	5.0000	5.2500	5.0000	5.2500	-16.000%	51	591	-97.524%
2026-04-27	6.2500	6.2500	6.2500	6.2500	-2.344%	50	549	-97.920%
2026-04-24	6.4000	6.4000	6.4000	6.4000	0.000%	19	549	-97.969%
2026-04-23	6.4000	6.4000	6.4000	6.4000	-14.667%	1	549	-97.969%
2026-04-21	9.1500	9.1500	7.5000	7.5000	+3.591%	11	546	-98.267%
2026-04-20	6.7300	7.2500	6.7300	7.2400	-19.645%	111	546	-98.204%
2026-04-17	9.9500	9.9500	9.0100	9.0100	-0.442%	52	524	-98.557%
2026-04-15	9.2500	9.2500	8.7500	9.0500	-19.196%	8	474	-98.564%
2026-04-10	11.2000	11.2000	11.2000	11.2000	+1.818%	25	482	-98.839%
2026-04-09	11.0000	11.0000	11.0000	11.0000	-9.091%	10	457	-98.818%
2026-04-07	11.9600	12.1000	11.9500	12.1000	+50.311%	12	457	-98.926%
2026-03-31	8.0500	8.0500	8.0500	8.0500	+9.524%	1	465	-98.385%
2026-03-30	7.5000	7.5000	7.3500	7.3500	-18.333%	2	464	-98.231%
2026-03-27	9.6800	9.6800	9.0000	9.0000	-36.842%	22	462	-98.556%
2026-03-25	14.2500	14.2500	14.2500	14.2500	+27.232%	10	441	-99.088%
2026-03-24	10.1500	11.2000	10.1000	11.2000	-0.444%	280	432	-98.839%
2026-03-19	11.2500	11.2500	11.2500	11.2500	-15.414%	5	252	-98.844%
2026-03-18	14.0000	14.0000	13.3000	13.3000	+10.833%	38	256	-99.023%
2026-03-12	12.0000	12.0000	12.0000	12.0000	-40.150%	5	250	-98.917%
2026-03-04	20.1500	20.1500	20.0500	20.0500	+29.355%	40	245	-99.352%
2026-03-03	15.5000	15.5000	15.5000	15.5000	+40.909%	1	225	-99.161%
2026-02-26	10.7500	11.0000	10.7500	11.0000	-0.272%	70	224	-98.818%
2026-02-23	11.0300	11.0300	11.0300	11.0300	-13.490%	7	161	-98.821%
2026-02-13	12.7500	12.7500	12.7500	12.7500	-38.554%	1	161	-98.980%
2026-02-10	20.7500	20.7500	20.7500	20.7500	+4.271%	4	161	-99.373%
2026-02-04	19.9000	19.9000	19.9000	19.9000	-21.961%	1	157	-99.347%
2026-02-03	25.5000	25.5000	25.5000	25.5000	+0.275%	1	158	-99.490%
2026-01-30	26.0000	26.3100	25.0000	25.4300	-18.310%	18	158	-99.489%
2026-01-28	29.1300	31.1300	29.1300	31.1300	+26.391%	11	150	-99.582%
2026-01-27	22.8200	24.6300	22.8200	24.6300	+3.270%	4	139	-99.472%
2026-01-26	23.8500	23.8500	23.8500	23.8500	-8.900%	30	138	-99.455%
2026-01-23	26.9500	26.9500	26.1800	26.1800	+2.466%	52	108	-99.503%
2026-01-22	24.7000	25.5500	24.7000	25.5500	-14.833%	2	66	-99.491%
2026-01-20	27.8200	30.0000	27.8200	30.0000	0.000%	65	65	-99.567%

.dark-mode .HjsZWj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HjsZWj{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C175ASTS Nov 20 2026 175.00 Call (ASTS261120C00175000)option OPRA

ASTS20261120C175
ASTS Nov 20 2026 175.00 Call (ASTS261120C00175000)
option OPRA