Dark

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

EOD

Oct 1, 2026

0.0800-46.667%(-0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1400	0.0800	0.0800	-46.667%	6	2,683	0.000%
2026-09-29	0.4200	0.4200	0.0600	0.1500	0.000%	32	2,679	-46.667%
2026-09-24	0.1000	0.1500	0.1000	0.1500	-16.667%	8	2,683	-46.667%
2026-09-23	0.3900	0.3900	0.1200	0.1800	-18.182%	19	2,691	-55.556%
2026-09-22	0.1500	0.2200	0.1000	0.2200	+120.000%	113	2,690	-63.636%
2026-09-21	0.1400	0.2100	0.1000	0.1000	-23.077%	181	2,681	-20.000%
2026-09-18	0.1700	0.1900	0.1100	0.1300	-27.778%	255	2,715	-38.462%
2026-09-17	0.1800	0.2700	0.1000	0.1800	+28.571%	102	2,748	-55.556%
2026-09-16	0.1600	0.7500	0.1000	0.1400	-12.500%	316	2,823	-42.857%
2026-09-15	0.2200	0.2900	0.1600	0.1600	-5.882%	200	2,753	-50.000%
2026-09-14	0.1700	0.2600	0.1700	0.1700	+6.250%	60	2,646	-52.941%
2026-09-11	0.1000	0.4700	0.1000	0.1600	-33.333%	52	2,596	-50.000%
2026-09-10	0.1000	0.4700	0.1000	0.2400	-4.000%	144	2,556	-66.667%
2026-09-09	0.6200	0.6200	0.2100	0.2500	-35.897%	35	2,468	-68.000%
2026-09-08	0.4000	0.6100	0.1200	0.3900	+30.000%	85	2,433	-79.487%
2026-09-04	0.3500	0.5200	0.1900	0.3000	-14.286%	33	2,371	-73.333%
2026-09-03	0.5400	0.5400	0.1000	0.3500	+12.903%	25	2,371	-77.143%
2026-09-02	0.1000	0.3700	0.1000	0.3100	+19.231%	39	2,359	-74.194%
2026-09-01	0.2000	0.2800	0.1800	0.2600	+30.000%	154	2,365	-69.231%
2026-08-31	0.4200	0.4200	0.1000	0.2000	-9.091%	27	2,357	-60.000%
2026-08-28	0.3000	0.5000	0.2200	0.2200	-57.692%	61	2,352	-63.636%
2026-08-27	0.3700	0.5200	0.1300	0.5200	+36.842%	6	2,361	-84.615%
2026-08-26	0.4200	0.5300	0.1200	0.3800	-34.483%	115	2,363	-78.947%
2026-08-25	0.4400	0.6200	0.2100	0.5800	+16.000%	16	2,429	-86.207%
2026-08-24	0.7000	0.7000	0.5000	0.5000	-5.660%	6	2,431	-84.000%
2026-08-21	0.5300	0.5300	0.5300	0.5300	+8.163%	10	2,436	-84.906%
2026-08-20	0.4700	0.5300	0.4700	0.4900	-23.438%	109	2,426	-83.673%
2026-08-19	0.6400	0.6400	0.6400	0.6400	+8.475%	50	2,401	-87.500%
2026-08-18	0.6700	0.6900	0.5900	0.5900	-34.444%	60	2,351	-86.441%
2026-08-17	0.9200	0.9300	0.9000	0.9000	-7.216%	53	2,381	-91.111%
2026-08-14	1.1800	1.1800	0.9600	0.9700	-21.138%	65	2,359	-91.753%
2026-08-13	1.3200	1.3500	1.1800	1.2300	-18.000%	97	2,369	-93.496%
2026-08-12	1.5100	1.7400	1.4700	1.5000	+12.782%	155	2,369	-94.667%
2026-08-11	1.4500	1.4500	1.3200	1.3300	-15.287%	41	2,371	-93.985%
2026-08-10	1.8500	1.8500	1.5700	1.5700	-21.106%	105	2,346	-94.904%
2026-08-07	1.9000	1.9900	1.8300	1.9900	+2.577%	54	2,385	-95.980%
2026-08-06	2.2200	2.6100	1.9400	1.9400	+1.571%	106	2,418	-95.876%
2026-08-05	1.9100	1.9100	1.9100	1.9100	-21.399%	2	2,375	-95.812%
2026-08-04	1.9300	2.4300	1.8700	2.4300	+73.571%	59	2,373	-96.708%
2026-08-03	0.6900	1.4000	0.6900	1.4000	+40.000%	62	2,386	-94.286%
2026-07-30	0.9000	1.0000	0.8800	1.0000	+13.636%	51	2,442	-92.000%
2026-07-29	0.8800	0.8800	0.8800	0.8800	-2.222%	2	2,483	-90.909%
2026-07-28	0.9000	0.9000	0.9000	0.9000	-10.000%	10	2,482	-91.111%
2026-07-27	1.0000	1.0000	1.0000	1.0000	-4.762%	40	2,482	-92.000%
2026-07-24	1.0500	1.0500	1.0500	1.0500	-13.223%	20	2,522	-92.381%
2026-07-23	1.1300	1.2100	1.1300	1.2100	-26.667%	9	2,542	-93.388%
2026-07-22	1.6000	1.6500	1.6000	1.6500	-5.172%	3	2,542	-95.152%
2026-07-21	1.7400	1.7400	1.7400	1.7400	+62.617%	6	2,541	-95.402%
2026-07-20	1.1500	1.1500	1.0700	1.0700	-25.175%	11	2,537	-92.523%
2026-07-17	1.1000	1.4300	1.1000	1.4300	+34.906%	2	2,548	-94.406%
2026-07-16	1.3500	1.5000	1.0400	1.0600	-43.617%	212	2,549	-92.453%
2026-07-15	2.0200	2.0200	1.8800	1.8800	-20.000%	163	2,759	-95.745%
2026-07-14	2.5500	2.5900	2.3500	2.3500	0.000%	365	2,922	-96.596%
2026-07-13	2.5000	2.5000	2.1300	2.3500	-24.194%	18	2,580	-96.596%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-7.463%	1	2,591	-97.419%
2026-07-09	3.3500	3.3500	3.3500	3.3500	-12.987%	6	2,590	-97.612%
2026-07-08	3.9800	3.9800	3.8500	3.8500	-9.412%	22	2,590	-97.922%
2026-07-07	4.2500	4.2500	4.2500	4.2500	-26.724%	2	2,590	-98.118%
2026-07-02	5.8000	5.8000	5.8000	5.8000	-27.950%	1	2,591	-98.621%
2026-07-01	6.7800	8.0500	6.7800	8.0500	+10.274%	3	2,591	-99.006%
2026-06-30	7.2000	7.5000	7.2000	7.3000	+37.736%	9	2,591	-98.904%
2026-06-29	5.3000	5.3000	5.3000	5.3000	+54.070%	1	2,586	-98.491%
2026-06-26	3.5500	3.6500	3.4400	3.4400	+28.358%	96	2,587	-97.674%
2026-06-25	2.9500	2.9500	2.5800	2.6800	-17.538%	39	2,679	-97.015%
2026-06-24	3.7500	3.7500	3.2500	3.2500	-24.942%	86	2,712	-97.538%
2026-06-23	3.5500	4.7000	3.5500	4.3300	+1.882%	21	2,786	-98.152%
2026-06-22	5.4000	5.4000	4.1500	4.2500	-17.476%	88	2,806	-98.118%
2026-06-18	5.3000	5.5000	5.1500	5.1500	-33.548%	94	2,861	-98.447%
2026-06-17	7.5500	7.8000	6.9500	7.7500	+17.424%	152	2,861	-98.968%
2026-06-16	7.0000	7.1000	6.6000	6.6000	-27.072%	31	2,980	-98.788%
2026-06-15	8.7500	9.4000	8.6000	9.0500	+14.848%	82	2,997	-99.116%
2026-06-12	9.4600	9.4600	7.8800	7.8800	-38.677%	146	2,919	-98.985%
2026-06-11	10.6600	12.8500	10.6600	12.8500	+36.702%	42	3,032	-99.377%
2026-06-10	11.4500	11.4500	9.3500	9.4000	+2.732%	36	3,009	-99.149%
2026-06-09	12.3500	12.3500	8.7500	9.1500	-9.852%	16	3,027	-99.126%
2026-06-08	12.0000	12.0000	10.1500	10.1500	-16.185%	36	3,033	-99.212%
2026-06-05	15.1600	15.1600	11.2600	12.1100	-32.685%	77	3,035	-99.339%
2026-06-04	16.1500	18.0000	15.9000	17.9900	+1.067%	20	3,062	-99.555%
2026-06-03	19.8700	19.8700	17.2500	17.8000	-18.907%	61	3,067	-99.551%
2026-06-02	20.7000	21.9500	20.6000	21.9500	+25.572%	16	3,094	-99.636%
2026-06-01	17.5000	17.6900	15.3600	17.4800	-14.523%	104	3,104	-99.542%
2026-05-29	19.6100	20.8500	17.5000	20.4500	-28.870%	39	3,114	-99.609%
2026-05-28	25.8000	28.7500	23.1000	28.7500	+7.076%	513	3,135	-99.722%
2026-05-27	23.5000	27.4000	23.0000	26.8500	+26.651%	120	2,826	-99.702%
2026-05-26	19.5000	26.2000	19.5000	21.2000	+37.662%	610	2,773	-99.623%
2026-05-22	12.5000	16.2900	12.5000	15.4000	+36.646%	247	2,308	-99.481%
2026-05-21	10.7000	12.3700	10.2500	11.2700	+3.489%	65	2,267	-99.290%
2026-05-20	11.0000	11.4100	10.6000	10.8900	+3.714%	12	2,267	-99.265%
2026-05-19	8.0000	11.0000	8.0000	10.5000	+5.000%	7	2,213	-99.238%
2026-05-18	10.3000	10.3000	8.8500	10.0000	+7.527%	93	2,213	-99.200%
2026-05-15	7.0500	9.3000	7.0500	9.3000	+8.140%	158	2,213	-99.140%
2026-05-14	7.2000	8.7000	6.2000	8.6000	+31.700%	79	2,137	-99.070%
2026-05-13	6.2500	6.8000	6.2500	6.5300	+17.658%	46	2,048	-98.775%
2026-05-12	7.5000	8.0000	5.3200	5.5500	-39.674%	55	2,048	-98.559%
2026-05-11	7.1600	10.1000	7.1600	9.2000	+45.340%	150	2,048	-99.130%
2026-05-08	4.7200	6.4100	4.7200	6.3300	+15.091%	65	2,014	-98.736%
2026-05-07	5.5000	5.5000	5.5000	5.5000	+14.583%	2	1,956	-98.545%
2026-05-06	4.5600	4.8000	4.2500	4.8000	+33.333%	4	1,956	-98.333%
2026-05-05	3.7400	3.7400	3.2000	3.6000	-7.692%	115	1,955	-97.778%
2026-05-04	4.1100	4.2700	3.9000	3.9000	-17.021%	45	1,975	-97.949%
2026-05-01	4.8200	4.8200	4.7000	4.7000	-10.476%	2	1,943	-98.298%
2026-04-30	4.5000	5.2500	4.5000	5.2500	+25.000%	62	1,943	-98.476%
2026-04-29	4.1500	4.2500	4.1500	4.2000	-16.000%	26	1,886	-98.095%
2026-04-28	5.2000	5.2000	5.0000	5.0000	-16.667%	2	1,881	-98.400%
2026-04-27	5.5600	6.0000	5.1500	6.0000	-2.439%	9	1,881	-98.667%
2026-04-24	5.9000	6.1500	5.9000	6.1500	-1.125%	5	1,882	-98.699%
2026-04-23	6.7000	6.7000	6.2200	6.2200	-17.616%	3	1,882	-98.714%
2026-04-22	8.2700	8.9700	7.4500	7.5500	+4.426%	1,732	1,880	-98.940%
2026-04-21	8.7500	8.8000	7.1000	7.2300	-6.468%	99	1,565	-98.893%
2026-04-20	6.6600	7.7300	6.6600	7.7300	-7.976%	134	1,565	-98.965%
2026-04-17	9.2000	9.5500	8.4000	8.4000	-14.286%	59	1,656	-99.048%
2026-04-16	9.8000	9.8000	9.8000	9.8000	+4.255%	6	1,689	-99.184%
2026-04-15	8.9000	9.4500	8.3000	9.4000	-5.051%	91	1,689	-99.149%
2026-04-14	12.5000	12.5000	9.3800	9.9000	-20.800%	127	1,688	-99.192%
2026-04-13	10.7500	13.0200	10.7500	12.5000	+12.613%	189	1,778	-99.360%
2026-04-10	12.0000	12.0000	10.7000	11.1000	+4.717%	58	1,627	-99.279%
2026-04-09	12.3000	12.3000	10.6000	10.6000	-13.043%	167	1,580	-99.245%
2026-04-08	12.1900	12.1900	12.1900	12.1900	+12.247%	1	1,464	-99.344%
2026-04-07	10.8600	10.8600	10.8600	10.8600	-11.419%	10	1,464	-99.263%
2026-04-06	12.9100	13.6500	12.0000	12.2600	+6.609%	94	1,464	-99.347%
2026-04-02	10.7300	11.5000	10.0000	11.5000	+36.095%	474	1,001	-99.304%
2026-04-01	8.8500	10.1500	8.4500	8.4500	-0.588%	74	1,001	-99.053%
2026-03-31	7.8000	8.5000	7.0100	8.5000	+32.813%	37	1,016	-99.059%
2026-03-30	7.0000	7.5000	6.1000	6.4000	-22.892%	97	1,013	-98.750%
2026-03-27	9.2000	9.2000	8.3000	8.3000	-15.736%	26	1,021	-99.036%
2026-03-26	12.5000	12.5000	9.8500	9.8500	-24.809%	9	1,021	-99.188%
2026-03-25	12.0000	14.0500	12.0000	13.1000	+21.184%	53	1,018	-99.389%
2026-03-24	9.3000	10.8100	9.2500	10.8100	-0.826%	12	1,000	-99.260%
2026-03-23	11.0000	11.2000	10.8500	10.9000	-2.679%	15	998	-99.266%
2026-03-20	13.0000	13.0000	11.1000	11.2000	-13.846%	17	987	-99.286%
2026-03-19	10.9200	13.0000	10.9200	13.0000	+3.586%	159	982	-99.385%
2026-03-18	13.5500	13.5500	12.5500	12.5500	-7.585%	40	843	-99.363%
2026-03-17	11.7700	13.7100	11.7700	13.5800	+26.916%	41	820	-99.411%
2026-03-16	10.2500	11.3000	10.2500	10.7000	-0.926%	5	803	-99.252%
2026-03-13	10.8000	10.8000	10.7900	10.8000	-9.925%	4	802	-99.259%
2026-03-12	11.0000	11.9900	11.0000	11.9900	-2.122%	2	801	-99.333%
2026-03-11	12.2500	12.2500	12.2500	12.2500	+2.941%	5	802	-99.347%
2026-03-10	12.8300	12.8300	11.9000	11.9000	-5.179%	7	797	-99.328%
2026-03-09	12.5000	12.5500	12.4000	12.5500	-3.831%	7	790	-99.363%
2026-03-06	15.0000	16.5200	13.0500	13.0500	-9.751%	31	783	-99.387%
2026-03-05	16.0600	16.0600	13.9500	14.4600	-24.648%	81	759	-99.447%
2026-03-04	16.5800	19.1900	16.5800	19.1900	+27.508%	36	785	-99.583%
2026-03-03	12.9000	15.8000	12.8900	15.0500	+24.586%	124	750	-99.468%
2026-03-02	11.0900	12.0800	11.0900	12.0800	+27.158%	2	664	-99.338%
2026-02-27	10.2500	10.6500	9.4700	9.5000	-14.260%	85	664	-99.158%
2026-02-26	11.6000	11.6000	11.0800	11.0800	+1.932%	7	700	-99.278%
2026-02-25	11.9500	11.9500	10.8700	10.8700	-3.549%	121	616	-99.264%
2026-02-24	11.2700	11.2700	11.2700	11.2700	-9.259%	1	616	-99.290%
2026-02-23	10.0100	12.4200	10.0100	12.4200	+24.200%	121	615	-99.356%
2026-02-20	11.9400	11.9400	10.0000	10.0000	-16.528%	24	542	-99.200%
2026-02-19	11.2500	12.0000	11.2500	11.9800	-5.892%	43	523	-99.332%
2026-02-18	12.3200	12.7300	12.1700	12.7300	+7.155%	29	481	-99.372%
2026-02-17	11.4300	11.8800	11.4300	11.8800	+1.974%	137	470	-99.327%
2026-02-13	12.0000	12.2500	11.6500	11.6500	+1.304%	15	525	-99.313%
2026-02-12	14.6500	15.0000	11.5000	11.5000	-37.838%	5	525	-99.304%
2026-02-11	17.9500	18.5000	17.9500	18.5000	-7.500%	15	524	-99.568%
2026-02-10	20.0000	20.0000	20.0000	20.0000	-3.661%	1	529	-99.600%
2026-02-09	22.4500	22.4500	20.0000	20.7600	-0.954%	20	529	-99.615%
2026-02-06	17.2000	21.0400	17.2000	20.9600	+27.416%	121	531	-99.618%
2026-02-05	19.2500	19.2500	16.4500	16.4500	-22.479%	134	417	-99.514%
2026-02-04	24.0500	24.2300	18.7900	21.2200	-20.673%	281	459	-99.623%
2026-02-03	25.7500	26.7500	25.6400	26.7500	+15.054%	18	390	-99.701%
2026-02-02	22.4000	23.2500	22.2700	23.2500	-2.720%	5	390	-99.656%
2026-01-30	33.1000	33.1200	23.3500	23.9000	-19.038%	411	392	-99.665%
2026-01-29	29.5700	29.5700	27.0000	29.5200	-4.466%	12	331	-99.729%
2026-01-28	23.3500	31.1000	23.3500	30.9000	+29.668%	21	321	-99.741%
2026-01-27	21.4000	23.8300	21.4000	23.8300	+8.171%	10	301	-99.664%
2026-01-26	23.2300	23.2300	21.9700	22.0300	-13.302%	41	295	-99.637%
2026-01-23	26.2500	26.2500	25.4100	25.4100	-5.959%	52	270	-99.685%
2026-01-22	24.3000	28.0300	24.1000	27.0200	+21.438%	45	261	-99.704%
2026-01-21	24.3200	24.4000	20.2500	22.2500	-16.006%	202	226	-99.640%
2026-01-20	27.8000	29.1400	26.2500	26.4900	0.000%	218	202	-99.698%

.dark-mode .lP6fW2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lP6fW2{ 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