Dark

ASTS20261120C50
ASTS Nov 20 2026 50.00 Call (ASTS261120C00050000)
option OPRA

EOD

Aug 10, 2026

24.02-2.753%(-0.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	24.0200	24.0200	24.0200	24.0200	-2.753%	2	713	0.000%
2026-08-07	24.7000	24.7000	24.7000	24.7000	-7.664%	1	715	-2.753%
2026-08-06	26.7500	26.7500	26.7500	26.7500	+0.943%	1	716	-10.206%
2026-08-04	24.5500	26.5000	24.5500	26.5000	+22.685%	127	715	-9.358%
2026-08-03	20.5000	22.0000	20.5000	21.6000	+19.535%	9	711	+11.204%
2026-07-31	19.3100	19.3100	16.7000	18.0700	+4.150%	25	718	+32.928%
2026-07-30	16.3700	17.3500	16.3700	17.3500	+25.271%	4	716	+38.444%
2026-07-29	14.7300	16.1000	13.7500	13.8500	-12.783%	22	712	+73.430%
2026-07-28	14.6500	15.8800	14.5000	15.8800	-4.106%	6	720	+51.259%
2026-07-27	16.8000	16.8000	16.5600	16.5600	+1.657%	6	721	+45.048%
2026-07-24	17.4500	17.4500	16.1000	16.2900	-9.550%	34	716	+47.452%
2026-07-23	18.0100	18.0100	18.0100	18.0100	-16.890%	5	734	+33.370%
2026-07-22	21.6700	21.6700	21.6700	21.6700	-0.642%	1	739	+10.844%
2026-07-21	18.9800	22.0000	18.8700	21.8100	+19.704%	27	740	+10.133%
2026-07-20	18.3000	18.3000	17.0500	18.2200	-1.779%	3	741	+31.833%
2026-07-17	16.0000	19.7700	15.7000	18.5500	+15.938%	44	740	+29.488%
2026-07-16	19.0800	19.8600	14.8000	16.0000	-36.000%	614	710	+50.125%
2026-07-13	26.3700	26.3700	25.0000	25.0000	-32.796%	8	162	-3.920%
2026-07-06	37.2000	37.2000	37.2000	37.2000	-18.421%	5	161	-35.430%
2026-07-01	42.5700	45.6000	42.2500	45.6000	+7.042%	4	159	-47.325%
2026-06-29	42.0000	42.6000	42.0000	42.6000	+39.444%	26	157	-43.615%
2026-06-26	30.5500	30.5500	30.5500	30.5500	+22.691%	1	133	-21.375%
2026-06-25	24.9400	24.9400	24.9000	24.9000	-10.817%	2	132	-3.534%
2026-06-24	27.4700	27.9200	27.4700	27.9200	-11.785%	4	132	-13.968%
2026-06-22	32.7000	33.2500	31.5000	31.6500	-12.810%	15	129	-24.107%
2026-06-18	36.0000	37.3000	35.7000	36.3000	-15.581%	13	109	-33.829%
2026-06-15	43.0000	43.0000	43.0000	43.0000	+4.878%	1	109	-44.140%
2026-06-12	45.1500	45.1500	40.3100	41.0000	-21.154%	5	109	-41.415%
2026-06-11	52.0000	52.0000	52.0000	52.0000	+14.866%	1	106	-53.808%
2026-06-09	47.0000	47.0000	45.2700	45.2700	-18.696%	3	106	-46.941%
2026-06-05	55.3000	55.6800	55.3000	55.6800	-20.275%	5	104	-56.861%
2026-06-02	69.8400	69.8400	69.8400	69.8400	+18.373%	2	101	-65.607%
2026-06-01	59.0000	59.0000	59.0000	59.0000	-13.994%	2	102	-59.288%
2026-05-29	65.7100	68.6000	65.7100	68.6000	-19.294%	11	101	-64.985%
2026-05-28	85.0000	85.0000	85.0000	85.0000	+6.556%	1	107	-71.741%
2026-05-26	79.0000	79.7700	79.0000	79.7700	+27.919%	2	107	-69.888%
2026-05-22	59.1500	62.3600	59.1500	62.3600	+23.608%	8	104	-61.482%
2026-05-21	50.4500	50.4500	50.4500	50.4500	+5.104%	1	105	-52.389%
2026-05-20	48.0000	48.0000	48.0000	48.0000	+4.348%	2	105	-49.958%
2026-05-19	40.0000	46.0000	40.0000	46.0000	+9.498%	10	108	-47.783%
2026-05-18	42.0000	42.0100	42.0000	42.0100	+9.830%	2	108	-42.823%
2026-05-15	38.2500	38.2500	38.2500	38.2500	+8.204%	5	108	-37.203%
2026-05-13	35.3500	35.3500	35.3500	35.3500	+11.339%	1	103	-32.051%
2026-05-12	30.9200	31.7500	30.9200	31.7500	-25.399%	2	103	-24.346%
2026-05-11	43.0000	43.0000	42.5600	42.5600	+32.133%	11	103	-43.562%
2026-05-08	28.9500	32.2100	28.9500	32.2100	+5.607%	23	104	-25.427%
2026-05-06	30.5000	30.5000	30.5000	30.5000	+19.608%	20	99	-21.246%
2026-05-05	25.5000	25.5000	25.5000	25.5000	-10.995%	8	99	-5.804%
2026-05-04	28.6500	28.6500	28.6500	28.6500	-8.173%	1	91	-16.161%
2026-04-30	31.2000	31.2000	31.2000	31.2000	+9.474%	2	90	-23.013%
2026-04-29	28.0000	28.5000	28.0000	28.5000	-13.636%	5	90	-15.719%
2026-04-28	33.0000	33.0000	33.0000	33.0000	-5.444%	4	90	-27.212%
2026-04-24	35.0000	35.0000	34.9000	34.9000	-4.723%	5	86	-31.175%
2026-04-23	38.9900	38.9900	36.6300	36.6300	-12.786%	36	83	-34.425%
2026-04-22	42.0000	42.0000	42.0000	42.0000	+2.190%	1	78	-42.810%
2026-04-21	41.1000	41.1000	41.1000	41.1000	+9.221%	2	78	-41.557%
2026-04-20	36.9800	37.6300	36.9800	37.6300	-18.196%	2	78	-36.168%
2026-04-16	46.0000	46.0000	46.0000	46.0000	+2.793%	1	77	-47.783%
2026-04-15	44.7000	44.8000	44.6500	44.7500	-3.348%	14	77	-46.324%
2026-04-14	48.7700	48.7700	45.9400	46.3000	-1.090%	22	70	-48.121%
2026-04-02	46.8100	46.8100	46.8100	46.8100	-11.679%	1	48	-48.686%
2026-03-25	53.0000	53.0000	53.0000	53.0000	+14.719%	5	48	-54.679%
2026-03-23	46.2000	46.2000	46.2000	46.2000	-11.832%	5	52	-48.009%
2026-03-19	52.4000	52.4000	52.4000	52.4000	+18.552%	1	48	-54.160%
2026-03-16	44.2000	44.2000	44.2000	44.2000	-9.796%	4	48	-45.656%
2026-03-13	51.0000	51.0000	49.0000	49.0000	+9.620%	4	50	-50.980%
2026-03-02	44.6500	44.7000	44.6000	44.7000	+6.429%	4	46	-46.264%
2026-02-24	42.0000	42.0000	42.0000	42.0000	-0.873%	40	45	-42.810%
2026-02-12	42.1700	42.3700	42.1700	42.3700	-24.420%	5	9	-43.309%
2026-02-05	56.0600	56.0600	56.0600	56.0600	-8.623%	1	9	-57.153%
2026-02-04	61.3500	61.3500	61.3500	61.3500	-24.259%	1	8	-60.848%
2026-01-28	81.0000	81.0000	81.0000	81.0000	+20.751%	1	8	-70.346%
2026-01-26	66.7300	67.0800	66.7300	67.0800	-8.896%	2	7	-64.192%
2026-01-23	74.1500	74.3000	73.6300	73.6300	-4.809%	11	9	-67.377%
2026-01-22	77.3500	77.3500	77.3500	77.3500	+30.329%	1	7	-68.946%
2026-01-21	69.9000	69.9000	59.0000	59.3500	-6.270%	6	8	-59.528%
2026-01-15	63.3200	63.3200	63.3200	63.3200	+11.794%	1	3	-62.066%
2026-01-12	56.6400	56.6400	56.6400	56.6400	-5.600%	1	2	-57.592%
2026-01-09	60.0000	60.0000	60.0000	60.0000	+24.740%	1	1	-59.967%
2026-01-07	47.9500	48.1000	47.9500	48.1000	0.000%	2	2	-50.062%

.dark-mode .v0dpV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v0dpV5{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C50ASTS Nov 20 2026 50.00 Call (ASTS261120C00050000)option OPRA

ASTS20261120C50
ASTS Nov 20 2026 50.00 Call (ASTS261120C00050000)
option OPRA