Dark

ASTS20261120C180
ASTS Nov 20 2026 180.00 Call (ASTS261120C00180000)
option OPRA

EOD

Aug 10, 2026

1.57-21.106%(-0.42)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.8500	1.8500	1.5700	1.5700	-21.106%	105	2,346	0.000%
2026-08-07	1.9000	1.9900	1.8300	1.9900	+2.577%	54	2,385	-21.106%
2026-08-06	2.2200	2.6100	1.9400	1.9400	+1.571%	106	2,418	-19.072%
2026-08-05	1.9100	1.9100	1.9100	1.9100	-21.399%	2	2,375	-17.801%
2026-08-04	1.9300	2.4300	1.8700	2.4300	+73.571%	59	2,373	-35.391%
2026-08-03	0.6900	1.4000	0.6900	1.4000	+40.000%	62	2,386	+12.143%
2026-07-30	0.9000	1.0000	0.8800	1.0000	+13.636%	51	2,442	+57.000%
2026-07-29	0.8800	0.8800	0.8800	0.8800	-2.222%	2	2,483	+78.409%
2026-07-28	0.9000	0.9000	0.9000	0.9000	-10.000%	10	2,482	+74.444%
2026-07-27	1.0000	1.0000	1.0000	1.0000	-4.762%	40	2,482	+57.000%
2026-07-24	1.0500	1.0500	1.0500	1.0500	-13.223%	20	2,522	+49.524%
2026-07-23	1.1300	1.2100	1.1300	1.2100	-26.667%	9	2,542	+29.752%
2026-07-22	1.6000	1.6500	1.6000	1.6500	-5.172%	3	2,542	-4.848%
2026-07-21	1.7400	1.7400	1.7400	1.7400	+62.617%	6	2,541	-9.770%
2026-07-20	1.1500	1.1500	1.0700	1.0700	-25.175%	11	2,537	+46.729%
2026-07-17	1.1000	1.4300	1.1000	1.4300	+34.906%	2	2,548	+9.790%
2026-07-16	1.3500	1.5000	1.0400	1.0600	-43.617%	212	2,549	+48.113%
2026-07-15	2.0200	2.0200	1.8800	1.8800	-20.000%	163	2,759	-16.489%
2026-07-14	2.5500	2.5900	2.3500	2.3500	0.000%	365	2,922	-33.191%
2026-07-13	2.5000	2.5000	2.1300	2.3500	-24.194%	18	2,580	-33.191%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-7.463%	1	2,591	-49.355%
2026-07-09	3.3500	3.3500	3.3500	3.3500	-12.987%	6	2,590	-53.134%
2026-07-08	3.9800	3.9800	3.8500	3.8500	-9.412%	22	2,590	-59.221%
2026-07-07	4.2500	4.2500	4.2500	4.2500	-26.724%	2	2,590	-63.059%
2026-07-02	5.8000	5.8000	5.8000	5.8000	-27.950%	1	2,591	-72.931%
2026-07-01	6.7800	8.0500	6.7800	8.0500	+10.274%	3	2,591	-80.497%
2026-06-30	7.2000	7.5000	7.2000	7.3000	+37.736%	9	2,591	-78.493%
2026-06-29	5.3000	5.3000	5.3000	5.3000	+54.070%	1	2,586	-70.377%
2026-06-26	3.5500	3.6500	3.4400	3.4400	+28.358%	96	2,587	-54.360%
2026-06-25	2.9500	2.9500	2.5800	2.6800	-17.538%	39	2,679	-41.418%
2026-06-24	3.7500	3.7500	3.2500	3.2500	-24.942%	86	2,712	-51.692%
2026-06-23	3.5500	4.7000	3.5500	4.3300	+1.882%	21	2,786	-63.741%
2026-06-22	5.4000	5.4000	4.1500	4.2500	-17.476%	88	2,806	-63.059%
2026-06-18	5.3000	5.5000	5.1500	5.1500	-33.548%	94	2,861	-69.515%
2026-06-17	7.5500	7.8000	6.9500	7.7500	+17.424%	152	2,861	-79.742%
2026-06-16	7.0000	7.1000	6.6000	6.6000	-27.072%	31	2,980	-76.212%
2026-06-15	8.7500	9.4000	8.6000	9.0500	+14.848%	82	2,997	-82.652%
2026-06-12	9.4600	9.4600	7.8800	7.8800	-38.677%	146	2,919	-80.076%
2026-06-11	10.6600	12.8500	10.6600	12.8500	+36.702%	42	3,032	-87.782%
2026-06-10	11.4500	11.4500	9.3500	9.4000	+2.732%	36	3,009	-83.298%
2026-06-09	12.3500	12.3500	8.7500	9.1500	-9.852%	16	3,027	-82.842%
2026-06-08	12.0000	12.0000	10.1500	10.1500	-16.185%	36	3,033	-84.532%
2026-06-05	15.1600	15.1600	11.2600	12.1100	-32.685%	77	3,035	-87.036%
2026-06-04	16.1500	18.0000	15.9000	17.9900	+1.067%	20	3,062	-91.273%
2026-06-03	19.8700	19.8700	17.2500	17.8000	-18.907%	61	3,067	-91.180%
2026-06-02	20.7000	21.9500	20.6000	21.9500	+25.572%	16	3,094	-92.847%
2026-06-01	17.5000	17.6900	15.3600	17.4800	-14.523%	104	3,104	-91.018%
2026-05-29	19.6100	20.8500	17.5000	20.4500	-28.870%	39	3,114	-92.323%
2026-05-28	25.8000	28.7500	23.1000	28.7500	+7.076%	513	3,135	-94.539%
2026-05-27	23.5000	27.4000	23.0000	26.8500	+26.651%	120	2,826	-94.153%
2026-05-26	19.5000	26.2000	19.5000	21.2000	+37.662%	610	2,773	-92.594%
2026-05-22	12.5000	16.2900	12.5000	15.4000	+36.646%	247	2,308	-89.805%
2026-05-21	10.7000	12.3700	10.2500	11.2700	+3.489%	65	2,267	-86.069%
2026-05-20	11.0000	11.4100	10.6000	10.8900	+3.714%	12	2,267	-85.583%
2026-05-19	8.0000	11.0000	8.0000	10.5000	+5.000%	7	2,213	-85.048%
2026-05-18	10.3000	10.3000	8.8500	10.0000	+7.527%	93	2,213	-84.300%
2026-05-15	7.0500	9.3000	7.0500	9.3000	+8.140%	158	2,213	-83.118%
2026-05-14	7.2000	8.7000	6.2000	8.6000	+31.700%	79	2,137	-81.744%
2026-05-13	6.2500	6.8000	6.2500	6.5300	+17.658%	46	2,048	-75.957%
2026-05-12	7.5000	8.0000	5.3200	5.5500	-39.674%	55	2,048	-71.712%
2026-05-11	7.1600	10.1000	7.1600	9.2000	+45.340%	150	2,048	-82.935%
2026-05-08	4.7200	6.4100	4.7200	6.3300	+15.091%	65	2,014	-75.197%
2026-05-07	5.5000	5.5000	5.5000	5.5000	+14.583%	2	1,956	-71.455%
2026-05-06	4.5600	4.8000	4.2500	4.8000	+33.333%	4	1,956	-67.292%
2026-05-05	3.7400	3.7400	3.2000	3.6000	-7.692%	115	1,955	-56.389%
2026-05-04	4.1100	4.2700	3.9000	3.9000	-17.021%	45	1,975	-59.744%
2026-05-01	4.8200	4.8200	4.7000	4.7000	-10.476%	2	1,943	-66.596%
2026-04-30	4.5000	5.2500	4.5000	5.2500	+25.000%	62	1,943	-70.095%
2026-04-29	4.1500	4.2500	4.1500	4.2000	-16.000%	26	1,886	-62.619%
2026-04-28	5.2000	5.2000	5.0000	5.0000	-16.667%	2	1,881	-68.600%
2026-04-27	5.5600	6.0000	5.1500	6.0000	-2.439%	9	1,881	-73.833%
2026-04-24	5.9000	6.1500	5.9000	6.1500	-1.125%	5	1,882	-74.472%
2026-04-23	6.7000	6.7000	6.2200	6.2200	-17.616%	3	1,882	-74.759%
2026-04-22	8.2700	8.9700	7.4500	7.5500	+4.426%	1,732	1,880	-79.205%
2026-04-21	8.7500	8.8000	7.1000	7.2300	-6.468%	99	1,565	-78.285%
2026-04-20	6.6600	7.7300	6.6600	7.7300	-7.976%	134	1,565	-79.690%
2026-04-17	9.2000	9.5500	8.4000	8.4000	-14.286%	59	1,656	-81.310%
2026-04-16	9.8000	9.8000	9.8000	9.8000	+4.255%	6	1,689	-83.980%
2026-04-15	8.9000	9.4500	8.3000	9.4000	-5.051%	91	1,689	-83.298%
2026-04-14	12.5000	12.5000	9.3800	9.9000	-20.800%	127	1,688	-84.141%
2026-04-13	10.7500	13.0200	10.7500	12.5000	+12.613%	189	1,778	-87.440%
2026-04-10	12.0000	12.0000	10.7000	11.1000	+4.717%	58	1,627	-85.856%
2026-04-09	12.3000	12.3000	10.6000	10.6000	-13.043%	167	1,580	-85.189%
2026-04-08	12.1900	12.1900	12.1900	12.1900	+12.247%	1	1,464	-87.121%
2026-04-07	10.8600	10.8600	10.8600	10.8600	-11.419%	10	1,464	-85.543%
2026-04-06	12.9100	13.6500	12.0000	12.2600	+6.609%	94	1,464	-87.194%
2026-04-02	10.7300	11.5000	10.0000	11.5000	+36.095%	474	1,001	-86.348%
2026-04-01	8.8500	10.1500	8.4500	8.4500	-0.588%	74	1,001	-81.420%
2026-03-31	7.8000	8.5000	7.0100	8.5000	+32.813%	37	1,016	-81.529%
2026-03-30	7.0000	7.5000	6.1000	6.4000	-22.892%	97	1,013	-75.469%
2026-03-27	9.2000	9.2000	8.3000	8.3000	-15.736%	26	1,021	-81.084%
2026-03-26	12.5000	12.5000	9.8500	9.8500	-24.809%	9	1,021	-84.061%
2026-03-25	12.0000	14.0500	12.0000	13.1000	+21.184%	53	1,018	-88.015%
2026-03-24	9.3000	10.8100	9.2500	10.8100	-0.826%	12	1,000	-85.476%
2026-03-23	11.0000	11.2000	10.8500	10.9000	-2.679%	15	998	-85.596%
2026-03-20	13.0000	13.0000	11.1000	11.2000	-13.846%	17	987	-85.982%
2026-03-19	10.9200	13.0000	10.9200	13.0000	+3.586%	159	982	-87.923%
2026-03-18	13.5500	13.5500	12.5500	12.5500	-7.585%	40	843	-87.490%
2026-03-17	11.7700	13.7100	11.7700	13.5800	+26.916%	41	820	-88.439%
2026-03-16	10.2500	11.3000	10.2500	10.7000	-0.926%	5	803	-85.327%
2026-03-13	10.8000	10.8000	10.7900	10.8000	-9.925%	4	802	-85.463%
2026-03-12	11.0000	11.9900	11.0000	11.9900	-2.122%	2	801	-86.906%
2026-03-11	12.2500	12.2500	12.2500	12.2500	+2.941%	5	802	-87.184%
2026-03-10	12.8300	12.8300	11.9000	11.9000	-5.179%	7	797	-86.807%
2026-03-09	12.5000	12.5500	12.4000	12.5500	-3.831%	7	790	-87.490%
2026-03-06	15.0000	16.5200	13.0500	13.0500	-9.751%	31	783	-87.969%
2026-03-05	16.0600	16.0600	13.9500	14.4600	-24.648%	81	759	-89.142%
2026-03-04	16.5800	19.1900	16.5800	19.1900	+27.508%	36	785	-91.819%
2026-03-03	12.9000	15.8000	12.8900	15.0500	+24.586%	124	750	-89.568%
2026-03-02	11.0900	12.0800	11.0900	12.0800	+27.158%	2	664	-87.003%
2026-02-27	10.2500	10.6500	9.4700	9.5000	-14.260%	85	664	-83.474%
2026-02-26	11.6000	11.6000	11.0800	11.0800	+1.932%	7	700	-85.830%
2026-02-25	11.9500	11.9500	10.8700	10.8700	-3.549%	121	616	-85.557%
2026-02-24	11.2700	11.2700	11.2700	11.2700	-9.259%	1	616	-86.069%
2026-02-23	10.0100	12.4200	10.0100	12.4200	+24.200%	121	615	-87.359%
2026-02-20	11.9400	11.9400	10.0000	10.0000	-16.528%	24	542	-84.300%
2026-02-19	11.2500	12.0000	11.2500	11.9800	-5.892%	43	523	-86.895%
2026-02-18	12.3200	12.7300	12.1700	12.7300	+7.155%	29	481	-87.667%
2026-02-17	11.4300	11.8800	11.4300	11.8800	+1.974%	137	470	-86.785%
2026-02-13	12.0000	12.2500	11.6500	11.6500	+1.304%	15	525	-86.524%
2026-02-12	14.6500	15.0000	11.5000	11.5000	-37.838%	5	525	-86.348%
2026-02-11	17.9500	18.5000	17.9500	18.5000	-7.500%	15	524	-91.514%
2026-02-10	20.0000	20.0000	20.0000	20.0000	-3.661%	1	529	-92.150%
2026-02-09	22.4500	22.4500	20.0000	20.7600	-0.954%	20	529	-92.437%
2026-02-06	17.2000	21.0400	17.2000	20.9600	+27.416%	121	531	-92.510%
2026-02-05	19.2500	19.2500	16.4500	16.4500	-22.479%	134	417	-90.456%
2026-02-04	24.0500	24.2300	18.7900	21.2200	-20.673%	281	459	-92.601%
2026-02-03	25.7500	26.7500	25.6400	26.7500	+15.054%	18	390	-94.131%
2026-02-02	22.4000	23.2500	22.2700	23.2500	-2.720%	5	390	-93.247%
2026-01-30	33.1000	33.1200	23.3500	23.9000	-19.038%	411	392	-93.431%
2026-01-29	29.5700	29.5700	27.0000	29.5200	-4.466%	12	331	-94.682%
2026-01-28	23.3500	31.1000	23.3500	30.9000	+29.668%	21	321	-94.919%
2026-01-27	21.4000	23.8300	21.4000	23.8300	+8.171%	10	301	-93.412%
2026-01-26	23.2300	23.2300	21.9700	22.0300	-13.302%	41	295	-92.873%
2026-01-23	26.2500	26.2500	25.4100	25.4100	-5.959%	52	270	-93.821%
2026-01-22	24.3000	28.0300	24.1000	27.0200	+21.438%	45	261	-94.189%
2026-01-21	24.3200	24.4000	20.2500	22.2500	-16.006%	202	226	-92.944%
2026-01-20	27.8000	29.1400	26.2500	26.4900	0.000%	218	202	-94.073%

.dark-mode .YlX8gh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YlX8gh{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C180ASTS Nov 20 2026 180.00 Call (ASTS261120C00180000)option OPRA

ASTS20261120C180
ASTS Nov 20 2026 180.00 Call (ASTS261120C00180000)
option OPRA