Dark

ASTS20261120C190
ASTS Nov 20 2026 190.00 Call (ASTS261120C00190000)
option OPRA

EOD

Oct 1, 2026

0.0700-30.000%(-0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0600	0.0700	0.0600	0.0700	-30.000%	12	2,293	0.000%
2026-09-29	0.0700	0.1300	0.0700	0.1000	0.000%	12	2,302	-30.000%
2026-09-25	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,294	-30.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	0.000%	4	2,295	-30.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	-23.077%	1	2,299	-30.000%
2026-09-22	0.1100	0.1300	0.1100	0.1300	+8.333%	6	2,300	-46.154%
2026-09-21	0.1200	0.1400	0.1100	0.1200	0.000%	87	2,298	-41.667%
2026-09-18	0.1100	0.1200	0.1100	0.1200	-20.000%	2	2,343	-41.667%
2026-09-17	0.1400	0.1600	0.1400	0.1500	+7.143%	29	2,343	-53.333%
2026-09-16	0.1000	0.2500	0.1000	0.1400	+27.273%	5	2,316	-50.000%
2026-09-15	0.1600	0.1800	0.1000	0.1100	-26.667%	120	2,313	-36.364%
2026-09-14	0.3000	0.3000	0.1000	0.1500	-6.250%	139	2,393	-53.333%
2026-09-11	0.2000	0.3000	0.1000	0.1600	-20.000%	166	2,420	-56.250%
2026-09-10	0.1300	0.2900	0.1300	0.2000	+53.846%	141	2,540	-65.000%
2026-09-09	0.1200	0.3400	0.1000	0.1300	-59.375%	106	2,653	-46.154%
2026-09-08	0.4500	0.4500	0.2100	0.3200	+45.455%	78	2,740	-78.125%
2026-09-04	0.1000	0.2200	0.1000	0.2200	-8.333%	10	2,814	-68.182%
2026-09-03	0.2300	0.2800	0.1400	0.2400	-14.286%	74	2,814	-70.833%
2026-09-02	0.4000	0.4000	0.2300	0.2800	+86.667%	313	2,865	-75.000%
2026-09-01	0.1600	0.2000	0.1000	0.1500	-11.765%	77	2,919	-53.333%
2026-08-31	0.1900	0.2400	0.1500	0.1700	-45.161%	112	2,982	-58.824%
2026-08-28	0.4900	0.4900	0.1200	0.3100	-35.417%	61	2,935	-77.419%
2026-08-27	0.2000	0.4800	0.2000	0.4800	+100.000%	6	2,934	-85.417%
2026-08-26	0.5300	0.6100	0.2000	0.2400	-31.429%	33	2,928	-70.833%
2026-08-25	0.2000	0.5700	0.2000	0.3500	-12.500%	98	2,926	-80.000%
2026-08-24	0.3000	0.7400	0.3000	0.4000	-35.484%	151	2,870	-82.500%
2026-08-21	0.2100	0.6700	0.2000	0.6200	+44.186%	11	2,780	-88.710%
2026-08-20	0.4600	0.6300	0.2400	0.4300	-20.370%	16	2,776	-83.721%
2026-08-19	0.2400	0.5400	0.2400	0.5400	+8.000%	88	2,762	-87.037%
2026-08-18	0.5800	0.6100	0.4900	0.5000	-38.272%	99	2,764	-86.000%
2026-08-17	0.8500	1.0800	0.5000	0.8100	+1.250%	451	2,723	-91.358%
2026-08-14	1.1700	1.2100	0.7600	0.8000	-23.077%	511	2,341	-91.250%
2026-08-13	1.1400	1.2200	0.9600	1.0400	-18.110%	137	1,782	-93.269%
2026-08-12	1.3300	1.5000	1.0000	1.2700	0.000%	252	1,782	-94.488%
2026-08-11	1.1600	1.4200	1.1100	1.2700	-2.308%	141	1,697	-94.488%
2026-08-10	1.7200	1.7200	1.2400	1.3000	-24.855%	258	1,619	-94.615%
2026-08-07	1.5800	1.7500	1.5800	1.7300	+8.805%	161	1,550	-95.954%
2026-08-06	1.8000	2.2700	1.5900	1.5900	+6.000%	115	1,403	-95.597%
2026-08-05	1.4600	1.6500	1.4600	1.5000	-18.033%	12	1,372	-95.333%
2026-08-04	1.4000	1.8600	1.4000	1.8300	+66.364%	28	1,372	-96.175%
2026-08-03	0.9600	1.2000	0.9600	1.1000	+30.952%	91	1,361	-93.636%
2026-07-31	0.7500	0.8400	0.7500	0.8400	+10.526%	27	1,285	-91.667%
2026-07-30	0.6400	0.7600	0.6400	0.7600	-6.173%	43	1,258	-90.789%
2026-07-29	0.6200	0.8100	0.6200	0.8100	-1.220%	3	1,248	-91.358%
2026-07-28	0.7000	0.8200	0.7000	0.8200	-3.529%	4	1,245	-91.463%
2026-07-27	0.8800	0.8800	0.8500	0.8500	-1.163%	4	1,245	-91.765%
2026-07-24	0.8700	0.9500	0.8500	0.8600	-18.095%	14	1,244	-91.860%
2026-07-23	1.0500	1.0500	1.0500	1.0500	-27.586%	1	1,250	-93.333%
2026-07-22	1.4500	1.4500	1.4500	1.4500	-2.685%	1	1,251	-95.172%
2026-07-21	1.3100	1.4900	1.3100	1.4900	+35.455%	10	1,251	-95.302%
2026-07-20	0.9900	1.1000	0.9900	1.1000	-12.000%	7	1,243	-93.636%
2026-07-17	0.9600	1.3500	0.9600	1.2500	+34.409%	77	1,240	-94.400%
2026-07-16	1.1300	1.1400	0.9300	0.9300	-46.857%	191	1,262	-92.473%
2026-07-15	1.8300	1.8300	1.7000	1.7500	-16.667%	87	1,174	-96.000%
2026-07-14	2.0000	2.3400	2.0000	2.1000	+6.599%	55	1,132	-96.667%
2026-07-13	2.4100	2.4100	1.8600	1.9700	-31.119%	85	1,132	-96.447%
2026-07-10	2.7500	2.8600	2.7500	2.8600	-1.038%	19	1,084	-97.552%
2026-07-09	3.0000	3.1600	2.8900	2.8900	-8.254%	40	1,101	-97.578%
2026-07-08	3.5000	3.8000	3.1500	3.1500	-8.696%	11	1,091	-97.778%
2026-07-07	3.5700	3.8000	3.4500	3.4500	-25.000%	56	1,087	-97.971%
2026-07-06	5.5700	5.5700	4.6000	4.6000	-12.381%	53	1,102	-98.478%
2026-07-02	5.9800	5.9800	5.2400	5.2500	-8.696%	29	1,069	-98.667%
2026-07-01	6.0000	7.1600	5.5000	5.7500	-9.875%	31	1,069	-98.783%
2026-06-30	5.3900	6.7600	5.3900	6.3800	+5.455%	44	1,052	-98.903%
2026-06-29	4.1000	6.0500	4.0500	6.0500	+98.361%	217	1,051	-98.843%
2026-06-26	2.7000	3.2500	2.7000	3.0500	+29.787%	25	995	-97.705%
2026-06-25	2.6000	2.6000	2.3400	2.3500	-22.951%	7	984	-97.021%
2026-06-24	3.0500	3.0500	3.0500	3.0500	-16.894%	3	982	-97.705%
2026-06-23	4.4500	4.4500	3.6700	3.6700	-7.323%	54	981	-98.093%
2026-06-22	4.5500	4.5500	3.8000	3.9600	-15.745%	159	929	-98.232%
2026-06-18	4.9500	5.5000	4.5000	4.7000	-26.563%	119	885	-98.511%
2026-06-17	7.0000	7.0000	6.4000	6.4000	+10.345%	5	885	-98.906%
2026-06-16	7.5000	7.5000	5.8000	5.8000	-27.500%	103	888	-98.793%
2026-06-15	7.5000	8.0000	6.7800	8.0000	+12.518%	117	883	-99.125%
2026-06-12	12.4000	12.4000	7.1000	7.1100	-37.904%	249	833	-99.015%
2026-06-11	8.9100	11.4500	8.9100	11.4500	+35.024%	183	0	-99.389%
2026-06-10	8.5700	10.2500	8.4800	8.4800	-4.181%	45	0	-99.175%
2026-06-09	10.5000	10.5000	8.0500	8.8500	-3.804%	74	0	-99.209%
2026-06-08	10.8400	11.7000	9.2000	9.2000	-16.893%	780	0	-99.239%
2026-06-05	14.2000	14.2000	10.4500	11.0700	-33.831%	67	0	-99.368%
2026-06-04	14.8000	17.3700	14.8000	16.7300	+0.966%	42	0	-99.582%
2026-06-03	17.2000	17.7500	16.0500	16.5700	-19.758%	17	0	-99.578%
2026-06-02	18.6000	21.0000	18.0500	20.6500	+31.111%	85	0	-99.661%
2026-06-01	17.8000	17.8000	13.6500	15.7500	-14.169%	177	0	-99.556%
2026-05-29	17.6900	19.7000	16.6000	18.3500	-30.598%	70	0	-99.619%
2026-05-28	24.6400	26.4500	21.9200	26.4400	+6.398%	169	0	-99.735%
2026-05-27	21.6000	25.5000	20.8500	24.8500	0.000%	358	0	-99.718%

.dark-mode .K9F6cm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K9F6cm{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C190ASTS Nov 20 2026 190.00 Call (ASTS261120C00190000)option OPRA

ASTS20261120C190
ASTS Nov 20 2026 190.00 Call (ASTS261120C00190000)
option OPRA