Dark

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

EOD

Oct 1, 2026

10.98-22.676%(-3.22)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.2500	11.8000	10.9800	10.9800	-22.676%	51	943	0.000%
2026-09-30	14.6000	14.6000	14.2000	14.2000	+14.609%	2	924	-22.676%
2026-09-29	16.1000	17.4800	12.3500	12.3900	-16.114%	91	926	-11.380%
2026-09-28	14.2500	14.7700	13.8000	14.7700	+2.498%	4	922	-25.660%
2026-09-25	14.4100	14.4100	14.4100	14.4100	-4.252%	5	920	-23.803%
2026-09-24	12.4300	15.0500	12.0700	15.0500	+6.360%	23	925	-27.043%
2026-09-23	15.6500	15.8500	13.7500	14.1500	-14.759%	52	925	-22.403%
2026-09-22	15.1000	16.8700	14.3500	16.6000	+10.667%	28	875	-33.855%
2026-09-21	14.0000	15.0000	14.0000	15.0000	+23.457%	51	850	-26.800%
2026-09-18	14.3000	14.3000	12.1500	12.1500	-22.955%	12	857	-9.630%
2026-09-17	15.0000	16.1000	15.0000	15.7700	+23.396%	36	846	-30.374%
2026-09-16	13.4000	13.4000	11.9900	12.7800	-1.084%	21	822	-14.085%
2026-09-15	13.7000	13.7000	12.3000	12.9200	-13.579%	56	807	-15.015%
2026-09-11	13.8500	14.9500	13.8500	14.9500	+5.654%	7	753	-26.555%
2026-09-10	15.6500	16.1500	14.1500	14.1500	-14.759%	6	746	-22.403%
2026-09-09	16.6000	16.6000	16.6000	16.6000	-15.864%	1	744	-33.855%
2026-09-08	18.7000	19.7300	18.7000	19.7300	+25.509%	3	745	-44.349%
2026-09-04	16.8500	17.6500	15.7200	15.7200	-1.070%	5	746	-30.153%
2026-09-03	15.8900	15.8900	15.8900	15.8900	-5.360%	1	746	-30.900%
2026-09-02	12.4400	16.7900	12.4400	16.7900	+51.671%	12	745	-34.604%
2026-09-01	12.8000	12.8000	11.0700	11.0700	-14.846%	30	743	-0.813%
2026-08-31	12.9500	13.0000	12.9500	13.0000	+1.167%	2	741	-15.538%
2026-08-28	13.0800	13.3000	12.8500	12.8500	-13.700%	9	740	-14.553%
2026-08-26	15.3000	15.3000	14.8900	14.8900	-11.527%	36	739	-26.259%
2026-08-25	16.3800	16.8300	16.1500	16.8300	-4.103%	8	735	-34.759%
2026-08-24	20.5300	20.5300	17.5500	17.5500	-20.946%	6	739	-37.436%
2026-08-21	22.0000	22.2000	22.0000	22.2000	+10.174%	3	733	-50.541%
2026-08-19	20.1500	20.1500	20.1500	20.1500	-7.569%	5	732	-45.509%
2026-08-18	21.5000	21.8000	21.5000	21.8000	-16.154%	13	727	-49.633%
2026-08-13	25.9400	26.0000	25.9400	26.0000	-4.587%	24	714	-57.769%
2026-08-12	27.2500	27.2500	27.2500	27.2500	+9.438%	1	714	-59.706%
2026-08-11	24.9000	24.9000	24.9000	24.9000	+3.664%	1	714	-55.904%
2026-08-10	24.0200	24.0200	24.0200	24.0200	-2.753%	2	713	-54.288%
2026-08-07	24.7000	24.7000	24.7000	24.7000	-7.664%	1	715	-55.547%
2026-08-06	26.7500	26.7500	26.7500	26.7500	+0.943%	1	716	-58.953%
2026-08-04	24.5500	26.5000	24.5500	26.5000	+22.685%	127	715	-58.566%
2026-08-03	20.5000	22.0000	20.5000	21.6000	+19.535%	9	711	-49.167%
2026-07-31	19.3100	19.3100	16.7000	18.0700	+4.150%	25	718	-39.236%
2026-07-30	16.3700	17.3500	16.3700	17.3500	+25.271%	4	716	-36.715%
2026-07-29	14.7300	16.1000	13.7500	13.8500	-12.783%	22	712	-20.722%
2026-07-28	14.6500	15.8800	14.5000	15.8800	-4.106%	6	720	-30.856%
2026-07-27	16.8000	16.8000	16.5600	16.5600	+1.657%	6	721	-33.696%
2026-07-24	17.4500	17.4500	16.1000	16.2900	-9.550%	34	716	-32.597%
2026-07-23	18.0100	18.0100	18.0100	18.0100	-16.890%	5	734	-39.034%
2026-07-22	21.6700	21.6700	21.6700	21.6700	-0.642%	1	739	-49.331%
2026-07-21	18.9800	22.0000	18.8700	21.8100	+19.704%	27	740	-49.656%
2026-07-20	18.3000	18.3000	17.0500	18.2200	-1.779%	3	741	-39.737%
2026-07-17	16.0000	19.7700	15.7000	18.5500	+15.938%	44	740	-40.809%
2026-07-16	19.0800	19.8600	14.8000	16.0000	-36.000%	614	710	-31.375%
2026-07-13	26.3700	26.3700	25.0000	25.0000	-32.796%	8	162	-56.080%
2026-07-06	37.2000	37.2000	37.2000	37.2000	-18.421%	5	161	-70.484%
2026-07-01	42.5700	45.6000	42.2500	45.6000	+7.042%	4	159	-75.921%
2026-06-29	42.0000	42.6000	42.0000	42.6000	+39.444%	26	157	-74.225%
2026-06-26	30.5500	30.5500	30.5500	30.5500	+22.691%	1	133	-64.059%
2026-06-25	24.9400	24.9400	24.9000	24.9000	-10.817%	2	132	-55.904%
2026-06-24	27.4700	27.9200	27.4700	27.9200	-11.785%	4	132	-60.673%
2026-06-22	32.7000	33.2500	31.5000	31.6500	-12.810%	15	129	-65.308%
2026-06-18	36.0000	37.3000	35.7000	36.3000	-15.581%	13	109	-69.752%
2026-06-15	43.0000	43.0000	43.0000	43.0000	+4.878%	1	109	-74.465%
2026-06-12	45.1500	45.1500	40.3100	41.0000	-21.154%	5	109	-73.220%
2026-06-11	52.0000	52.0000	52.0000	52.0000	+14.866%	1	106	-78.885%
2026-06-09	47.0000	47.0000	45.2700	45.2700	-18.696%	3	106	-75.746%
2026-06-05	55.3000	55.6800	55.3000	55.6800	-20.275%	5	104	-80.280%
2026-06-02	69.8400	69.8400	69.8400	69.8400	+18.373%	2	101	-84.278%
2026-06-01	59.0000	59.0000	59.0000	59.0000	-13.994%	2	102	-81.390%
2026-05-29	65.7100	68.6000	65.7100	68.6000	-19.294%	11	101	-83.994%
2026-05-28	85.0000	85.0000	85.0000	85.0000	+6.556%	1	107	-87.082%
2026-05-26	79.0000	79.7700	79.0000	79.7700	+27.919%	2	107	-86.235%
2026-05-22	59.1500	62.3600	59.1500	62.3600	+23.608%	8	104	-82.393%
2026-05-21	50.4500	50.4500	50.4500	50.4500	+5.104%	1	105	-78.236%
2026-05-20	48.0000	48.0000	48.0000	48.0000	+4.348%	2	105	-77.125%
2026-05-19	40.0000	46.0000	40.0000	46.0000	+9.498%	10	108	-76.130%
2026-05-18	42.0000	42.0100	42.0000	42.0100	+9.830%	2	108	-73.863%
2026-05-15	38.2500	38.2500	38.2500	38.2500	+8.204%	5	108	-71.294%
2026-05-13	35.3500	35.3500	35.3500	35.3500	+11.339%	1	103	-68.939%
2026-05-12	30.9200	31.7500	30.9200	31.7500	-25.399%	2	103	-65.417%
2026-05-11	43.0000	43.0000	42.5600	42.5600	+32.133%	11	103	-74.201%
2026-05-08	28.9500	32.2100	28.9500	32.2100	+5.607%	23	104	-65.911%
2026-05-06	30.5000	30.5000	30.5000	30.5000	+19.608%	20	99	-64.000%
2026-05-05	25.5000	25.5000	25.5000	25.5000	-10.995%	8	99	-56.941%
2026-05-04	28.6500	28.6500	28.6500	28.6500	-8.173%	1	91	-61.675%
2026-04-30	31.2000	31.2000	31.2000	31.2000	+9.474%	2	90	-64.808%
2026-04-29	28.0000	28.5000	28.0000	28.5000	-13.636%	5	90	-61.474%
2026-04-28	33.0000	33.0000	33.0000	33.0000	-5.444%	4	90	-66.727%
2026-04-24	35.0000	35.0000	34.9000	34.9000	-4.723%	5	86	-68.539%
2026-04-23	38.9900	38.9900	36.6300	36.6300	-12.786%	36	83	-70.025%
2026-04-22	42.0000	42.0000	42.0000	42.0000	+2.190%	1	78	-73.857%
2026-04-21	41.1000	41.1000	41.1000	41.1000	+9.221%	2	78	-73.285%
2026-04-20	36.9800	37.6300	36.9800	37.6300	-18.196%	2	78	-70.821%
2026-04-16	46.0000	46.0000	46.0000	46.0000	+2.793%	1	77	-76.130%
2026-04-15	44.7000	44.8000	44.6500	44.7500	-3.348%	14	77	-75.464%
2026-04-14	48.7700	48.7700	45.9400	46.3000	-1.090%	22	70	-76.285%
2026-04-02	46.8100	46.8100	46.8100	46.8100	-11.679%	1	48	-76.543%
2026-03-25	53.0000	53.0000	53.0000	53.0000	+14.719%	5	48	-79.283%
2026-03-23	46.2000	46.2000	46.2000	46.2000	-11.832%	5	52	-76.234%
2026-03-19	52.4000	52.4000	52.4000	52.4000	+18.552%	1	48	-79.046%
2026-03-16	44.2000	44.2000	44.2000	44.2000	-9.796%	4	48	-75.158%
2026-03-13	51.0000	51.0000	49.0000	49.0000	+9.620%	4	50	-77.592%
2026-03-02	44.6500	44.7000	44.6000	44.7000	+6.429%	4	46	-75.436%
2026-02-24	42.0000	42.0000	42.0000	42.0000	-0.873%	40	45	-73.857%
2026-02-12	42.1700	42.3700	42.1700	42.3700	-24.420%	5	9	-74.085%
2026-02-05	56.0600	56.0600	56.0600	56.0600	-8.623%	1	9	-80.414%
2026-02-04	61.3500	61.3500	61.3500	61.3500	-24.259%	1	8	-82.103%
2026-01-28	81.0000	81.0000	81.0000	81.0000	+20.751%	1	8	-86.444%
2026-01-26	66.7300	67.0800	66.7300	67.0800	-8.896%	2	7	-83.631%
2026-01-23	74.1500	74.3000	73.6300	73.6300	-4.809%	11	9	-85.088%
2026-01-22	77.3500	77.3500	77.3500	77.3500	+30.329%	1	7	-85.805%
2026-01-21	69.9000	69.9000	59.0000	59.3500	-6.270%	6	8	-81.500%
2026-01-15	63.3200	63.3200	63.3200	63.3200	+11.794%	1	3	-82.660%
2026-01-12	56.6400	56.6400	56.6400	56.6400	-5.600%	1	2	-80.614%
2026-01-09	60.0000	60.0000	60.0000	60.0000	+24.740%	1	1	-81.700%
2026-01-07	47.9500	48.1000	47.9500	48.1000	0.000%	2	2	-77.173%

.dark-mode .ZYPDZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZYPDZ6{ 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