Dark

ASTS20261120C55
ASTS Nov 20 2026 55.00 Call (ASTS261120C00055000)
option OPRA

EOD

Oct 1, 2026

7.93-14.270%(-1.32)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.5000	9.4500	7.9300	7.9300	-14.270%	159	2,058	0.000%
2026-09-30	10.1000	11.9000	9.2500	9.2500	-2.632%	201	2,014	-14.270%
2026-09-29	13.6500	13.6500	9.1200	9.5000	-15.929%	57	1,925	-16.526%
2026-09-28	10.7000	11.6500	10.7000	11.3000	-2.502%	9	1,895	-29.823%
2026-09-25	11.5900	11.5900	11.5900	11.5900	+4.414%	3	1,886	-31.579%
2026-09-24	10.4000	12.0000	10.4000	11.1000	+8.293%	10	1,883	-28.559%
2026-09-23	13.2400	13.2400	10.2400	10.2500	-21.154%	62	1,882	-22.634%
2026-09-22	11.5000	14.0500	11.1700	13.0000	+15.556%	43	1,831	-39.000%
2026-09-21	11.3800	11.5000	11.1000	11.2500	+18.421%	27	1,816	-29.511%
2026-09-18	10.0000	10.0000	9.0600	9.5000	-23.449%	114	1,840	-16.526%
2026-09-17	12.1500	13.0700	12.1500	12.4100	+24.598%	96	1,738	-36.100%
2026-09-16	10.4000	10.4000	9.5500	9.9600	-3.954%	14	1,689	-20.382%
2026-09-15	9.9300	10.9000	9.4500	10.3700	-3.535%	46	1,683	-23.529%
2026-09-14	10.5000	10.7700	10.5000	10.7500	-7.328%	6	1,680	-26.233%
2026-09-10	11.8500	11.8500	11.6000	11.6000	-13.109%	2	1,677	-31.638%
2026-09-09	13.6800	13.6800	13.3500	13.3500	-20.060%	17	1,677	-40.599%
2026-09-08	14.5000	16.7000	14.5000	16.7000	+30.878%	74	1,691	-52.515%
2026-09-04	14.7000	15.1700	12.7600	12.7600	-4.776%	13	1,673	-37.853%
2026-09-03	13.2000	13.4000	12.2600	13.4000	+0.075%	23	1,673	-40.821%
2026-09-02	10.3500	13.3900	10.3500	13.3900	+49.609%	58	1,674	-40.777%
2026-09-01	9.9400	9.9400	8.9500	8.9500	-15.566%	37	1,695	-11.397%
2026-08-31	10.0700	10.6000	10.0000	10.6000	+3.113%	19	1,671	-25.189%
2026-08-28	11.9700	11.9700	10.2500	10.2800	-16.761%	107	1,655	-22.860%
2026-08-27	12.1000	12.8500	12.1000	12.3500	+1.646%	8	1,580	-35.789%
2026-08-26	12.4000	12.5000	11.8000	12.1500	-11.119%	37	1,575	-34.733%
2026-08-25	15.1500	15.1500	13.6700	13.6700	-4.406%	9	1,554	-41.990%
2026-08-24	16.6900	16.6900	14.3000	14.3000	-18.332%	7	1,551	-44.545%
2026-08-21	20.0000	20.0000	17.5100	17.5100	+14.295%	51	1,546	-54.712%
2026-08-20	16.7000	16.7000	15.3200	15.3200	-9.882%	3	1,573	-48.238%
2026-08-19	16.7700	17.0000	15.9000	17.0000	-29.839%	82	1,573	-53.353%
2026-08-13	24.2300	24.2300	24.2300	24.2300	-0.411%	1	1,516	-67.272%
2026-08-12	24.1700	24.4500	24.1700	24.3300	+12.379%	3	1,516	-67.406%
2026-08-11	20.0000	21.6500	20.0000	21.6500	-2.169%	2	1,516	-63.372%
2026-08-10	22.1300	22.1300	22.1300	22.1300	-2.123%	2	1,517	-64.166%
2026-08-07	21.4500	22.6100	21.4500	22.6100	-13.038%	21	1,515	-64.927%
2026-08-06	22.2200	26.0000	22.2200	26.0000	+17.860%	4	1,506	-69.500%
2026-08-05	22.0600	22.0600	22.0600	22.0600	-8.083%	1	1,506	-64.053%
2026-08-04	21.5000	24.0000	21.4900	24.0000	+28.342%	202	1,506	-66.958%
2026-08-03	14.4000	19.0000	14.4000	18.7000	+25.503%	41	1,492	-57.594%
2026-07-31	15.5000	15.5000	14.0400	14.9000	-1.325%	12	1,500	-46.779%
2026-07-30	14.0000	15.1000	14.0000	15.1000	+25.833%	683	1,495	-47.483%
2026-07-29	14.8500	14.8500	12.0000	12.0000	-12.409%	17	963	-33.917%
2026-07-28	12.5000	13.8700	12.3200	13.7000	-7.244%	337	961	-42.117%
2026-07-27	15.9200	15.9200	14.7700	14.7700	+5.878%	14	728	-46.310%
2026-07-24	16.0000	16.0000	13.9500	13.9500	-13.889%	28	728	-43.154%
2026-07-23	16.7000	16.7000	15.3800	16.2000	-18.593%	39	723	-51.049%
2026-07-21	19.5000	19.9000	19.5000	19.9000	+26.994%	9	698	-60.151%
2026-07-20	14.7400	15.6700	14.7300	15.6700	-0.191%	17	705	-49.394%
2026-07-17	14.1500	18.0000	14.0100	15.7000	+16.296%	143	695	-49.490%
2026-07-16	16.6000	17.2400	13.0000	13.5000	-40.133%	556	577	-41.259%
2026-07-13	22.5500	22.5500	22.5500	22.5500	-21.701%	1	60	-64.834%
2026-07-09	28.8000	28.8000	28.8000	28.8000	-33.023%	2	61	-72.465%
2026-07-01	43.0000	43.0000	43.0000	43.0000	+6.700%	1	59	-81.558%
2026-06-17	40.3000	40.3000	40.3000	40.3000	-39.671%	1	59	-80.323%
2026-06-02	66.8000	66.8000	66.8000	66.8000	+16.174%	1	60	-88.129%
2026-05-22	57.5000	57.5000	57.5000	57.5000	+49.389%	4	62	-86.209%
2026-05-14	33.9800	38.4900	32.6800	38.4900	+28.001%	9	62	-79.397%
2026-05-12	28.4100	30.0700	28.4100	30.0700	-22.996%	5	54	-73.628%
2026-05-11	39.0500	39.0500	39.0500	39.0500	+69.414%	1	54	-79.693%
2026-05-05	23.0000	23.0500	23.0000	23.0500	-10.031%	10	53	-65.597%
2026-04-29	25.6200	25.6200	25.6200	25.6200	-34.223%	1	53	-69.048%
2026-04-22	39.3200	39.3200	38.6700	38.9500	-2.819%	21	52	-79.641%
2026-04-17	40.0800	40.0800	40.0800	40.0800	-9.912%	1	53	-80.215%
2026-04-16	42.4900	44.4900	42.4900	44.4900	+3.489%	2	52	-82.176%
2026-04-14	42.9900	42.9900	42.9900	42.9900	+25.702%	2	51	-81.554%
2026-03-30	35.0000	35.0000	33.5000	34.2000	-15.660%	3	51	-76.813%
2026-03-24	40.5500	40.5500	40.5500	40.5500	-8.258%	3	51	-80.444%
2026-03-23	45.0000	45.0000	43.0000	44.2000	-12.821%	14	51	-82.059%
2026-03-20	50.7000	50.7000	50.7000	50.7000	+7.620%	1	41	-84.359%
2026-03-19	47.8000	47.8000	47.1100	47.1100	-6.305%	3	41	-83.167%
2026-03-17	50.2800	50.2800	50.2800	50.2800	+19.714%	1	41	-84.228%
2026-03-12	42.0000	42.0000	42.0000	42.0000	-6.667%	1	40	-81.119%
2026-03-10	45.0000	45.0000	45.0000	45.0000	-4.255%	1	40	-82.378%
2026-03-09	47.0000	47.0000	47.0000	47.0000	-3.093%	1	40	-83.128%
2026-03-05	48.5000	48.5000	48.5000	48.5000	+17.037%	1	40	-83.649%
2026-03-02	41.3000	41.4400	41.3000	41.4400	-31.493%	36	40	-80.864%
2026-02-06	60.4900	60.4900	60.4900	60.4900	-4.439%	1	15	-86.890%
2026-01-26	62.9000	63.4000	62.9000	63.3000	+11.857%	22	15	-87.472%
2026-01-09	56.5900	56.5900	56.5900	56.5900	0.000%	4	4	-85.987%

.dark-mode .CRvZfv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CRvZfv{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C55ASTS Nov 20 2026 55.00 Call (ASTS261120C00055000)option OPRA

ASTS20261120C55
ASTS Nov 20 2026 55.00 Call (ASTS261120C00055000)
option OPRA