Dark

ASTS20261120C60
ASTS Nov 20 2026 60.00 Call (ASTS261120C00060000)
option OPRA

EOD

Oct 1, 2026

5.83-15.507%(-1.07)869

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.3000	7.3000	5.8300	5.8300	-15.507%	869	2,807	0.000%
2026-09-30	7.7200	9.0300	6.9000	6.9000	-7.383%	117	2,628	-15.507%
2026-09-29	10.5900	11.0000	6.8500	7.4500	-10.778%	1,069	2,593	-21.745%
2026-09-28	8.1500	8.9500	7.8800	8.3500	-4.023%	236	2,333	-30.180%
2026-09-25	8.6500	9.0500	8.5500	8.7000	+1.754%	158	2,130	-32.989%
2026-09-24	7.3300	9.7500	6.9000	8.5500	+8.228%	187	2,058	-31.813%
2026-09-23	10.4000	10.4000	7.9000	7.9000	-26.306%	332	2,078	-26.203%
2026-09-22	8.6400	11.0900	8.6400	10.7200	+18.453%	100	1,798	-45.616%
2026-09-21	7.7000	9.3200	7.7000	9.0500	+25.694%	154	1,752	-35.580%
2026-09-18	9.2000	9.2000	6.8500	7.2000	-26.380%	692	1,841	-19.028%
2026-09-17	9.0800	10.5500	9.0700	9.7800	+28.684%	66	1,709	-40.389%
2026-09-16	7.8000	8.0000	6.8000	7.6000	-3.308%	71	1,745	-23.289%
2026-09-15	8.3000	8.3900	7.3000	7.8600	-6.429%	40	1,736	-25.827%
2026-09-14	7.5000	8.9500	7.5000	8.4000	-5.192%	66	1,716	-30.595%
2026-09-11	8.6900	9.4500	8.6900	8.8600	-1.556%	228	1,665	-34.199%
2026-09-10	11.5000	11.5000	9.0000	9.0000	-13.462%	54	1,731	-35.222%
2026-09-09	12.8000	12.8000	10.4000	10.4000	-19.505%	24	1,717	-43.942%
2026-09-08	11.8500	13.6500	11.1700	12.9200	+23.636%	106	1,712	-54.876%
2026-09-04	11.5000	12.5700	10.1500	10.4500	+1.456%	270	1,622	-44.211%
2026-09-03	11.4200	11.4500	9.8500	10.3000	-3.738%	111	1,622	-43.398%
2026-09-02	8.8000	11.1500	8.8000	10.7000	+58.754%	102	1,602	-45.514%
2026-09-01	7.9900	7.9900	6.7400	6.7400	-20.892%	82	1,636	-13.501%
2026-08-31	7.8000	8.5500	7.4500	8.5200	+2.036%	1,355	1,571	-31.573%
2026-08-28	9.6600	9.6600	8.1000	8.3500	-18.695%	141	682	-30.180%
2026-08-27	10.3000	10.7500	10.0500	10.2700	+4.158%	28	654	-43.233%
2026-08-26	11.0000	11.0000	9.7500	9.8600	-12.511%	413	640	-40.872%
2026-08-25	11.0300	11.6900	10.6500	11.2700	-3.675%	86	386	-48.270%
2026-08-24	14.1000	14.1500	11.7000	11.7000	-8.091%	20	351	-50.171%
2026-08-20	12.9500	13.2800	12.3600	12.7300	-14.506%	24	341	-54.203%
2026-08-19	13.2700	14.8900	13.2700	14.8900	-1.456%	126	330	-60.846%
2026-08-18	14.9500	15.4500	14.6500	15.1100	-19.198%	17	409	-61.416%
2026-08-17	20.2800	20.3200	18.7000	18.7000	-1.837%	3	397	-68.824%
2026-08-14	19.0500	19.0500	19.0500	19.0500	+0.263%	1	400	-69.396%
2026-08-13	19.6300	19.6300	19.0000	19.0000	-12.844%	2	399	-69.316%
2026-08-12	20.8000	22.0000	20.5000	21.8000	+22.472%	21	399	-73.257%
2026-08-11	17.7700	19.1000	17.7500	17.8000	-2.466%	53	400	-67.247%
2026-08-10	20.7000	20.7000	18.2500	18.2500	-9.877%	11	383	-68.055%
2026-08-07	19.2700	21.2000	19.2700	20.2500	+10.656%	35	382	-71.210%
2026-08-06	21.0000	22.5000	18.3000	18.3000	-8.040%	34	384	-68.142%
2026-08-05	19.6000	20.3500	19.2000	19.9000	-4.648%	41	364	-70.704%
2026-08-04	19.4500	21.2500	18.9800	20.8700	+28.273%	118	350	-72.065%
2026-08-03	13.7000	17.1500	13.7000	16.2700	+21.237%	136	415	-64.167%
2026-07-31	14.2700	14.5000	12.4000	13.4200	+4.844%	15	398	-56.557%
2026-07-30	12.7400	12.9600	12.0500	12.8000	+5.785%	78	392	-54.453%
2026-07-29	13.1000	13.1000	10.8800	12.1000	-7.634%	59	330	-51.818%
2026-07-28	11.4000	13.1000	10.8400	13.1000	-0.607%	33	316	-55.496%
2026-07-27	13.0000	13.1800	12.3000	13.1800	+7.154%	66	286	-55.766%
2026-07-24	13.8000	13.8000	11.9500	12.3000	-14.583%	58	267	-52.602%
2026-07-23	13.8000	14.4000	13.8000	14.4000	-15.789%	6	267	-59.514%
2026-07-22	16.5000	17.1000	16.5000	17.1000	-2.620%	17	262	-65.906%
2026-07-21	17.4100	17.5600	17.2500	17.5600	+33.841%	10	263	-66.800%
2026-07-20	13.0000	14.3500	12.8000	13.1200	-5.950%	26	261	-55.564%
2026-07-17	11.9500	15.6000	11.9500	13.9500	+21.094%	54	260	-58.208%
2026-07-16	14.6000	15.0300	11.2000	11.5200	-35.534%	77	261	-49.392%
2026-07-15	17.8700	17.8700	17.8700	17.8700	-10.111%	3	229	-67.375%
2026-07-13	21.5000	21.5000	19.8800	19.8800	-20.734%	2	226	-70.674%
2026-07-09	25.0800	25.0800	25.0800	25.0800	-10.906%	3	225	-76.754%
2026-07-08	28.1500	28.1500	28.1500	28.1500	-11.894%	3	225	-79.290%
2026-07-06	33.8500	33.8500	31.9500	31.9500	-16.032%	2	222	-81.753%
2026-06-30	38.0500	38.0500	38.0500	38.0500	+14.471%	160	221	-84.678%
2026-06-29	28.1800	33.2400	28.1800	33.2400	+32.854%	7	262	-82.461%
2026-06-26	19.6700	25.0200	19.6700	25.0200	+22.888%	18	263	-76.699%
2026-06-25	19.8000	20.3600	19.1500	20.3600	-10.308%	95	253	-71.365%
2026-06-24	22.7300	22.7300	22.0000	22.7000	-13.655%	3	281	-74.317%
2026-06-22	26.2900	26.2900	26.2900	26.2900	-14.919%	1	280	-77.824%
2026-06-18	29.6400	30.9000	29.5500	30.9000	-18.146%	7	278	-81.133%
2026-06-17	37.7500	37.7500	37.7500	37.7500	+2.442%	3	278	-84.556%
2026-06-12	38.0000	39.2500	36.8500	36.8500	-21.679%	5	275	-84.179%
2026-06-11	47.0500	47.0500	47.0500	47.0500	+5.257%	1	275	-87.609%
2026-06-08	44.2600	44.7000	44.2600	44.7000	+0.179%	2	275	-86.957%
2026-06-05	50.5000	50.5000	44.6200	44.6200	-22.856%	11	275	-86.934%
2026-06-03	57.2900	57.8400	57.2900	57.8400	-6.180%	10	281	-89.920%
2026-05-29	58.1400	61.8000	58.1400	61.6500	-14.966%	9	282	-90.543%
2026-05-27	68.9500	72.5000	68.9500	72.5000	-0.275%	2	277	-91.959%
2026-05-26	65.0000	72.7000	65.0000	72.7000	+39.272%	6	277	-91.981%
2026-05-22	52.2000	52.2000	52.2000	52.2000	+35.338%	1	277	-88.831%
2026-05-18	38.5700	38.5700	38.5700	38.5700	+13.441%	1	277	-84.885%
2026-05-14	32.8500	34.0000	32.8500	34.0000	+18.467%	3	277	-82.853%
2026-05-13	28.7000	28.7000	28.7000	28.7000	+7.895%	2	258	-79.686%
2026-05-12	28.5400	28.5400	26.4000	26.6000	-24.000%	38	258	-78.083%
2026-05-11	32.0600	35.0000	32.0600	35.0000	+21.107%	15	258	-83.343%
2026-05-08	22.9700	28.9000	22.9700	28.9000	+15.139%	11	260	-79.827%
2026-05-06	23.8000	26.0500	23.8000	25.1000	+22.320%	8	260	-76.773%
2026-05-05	21.5000	22.0000	20.5200	20.5200	-13.051%	7	258	-71.589%
2026-05-04	23.6000	23.6000	23.6000	23.6000	-10.943%	1	251	-75.297%
2026-05-01	26.5000	26.5000	26.5000	26.5000	-3.108%	2	248	-78.000%
2026-04-30	24.9800	27.5500	24.9800	27.3500	+15.401%	33	248	-78.684%
2026-04-29	23.7000	23.7000	23.7000	23.7000	-9.300%	10	234	-75.401%
2026-04-28	26.1300	26.1300	26.1300	26.1300	-10.789%	1	234	-77.688%
2026-04-27	28.5300	29.2900	28.5300	29.2900	-19.709%	11	233	-80.096%
2026-04-22	36.4800	36.4800	36.4800	36.4800	-2.875%	10	232	-84.019%
2026-04-17	37.5600	37.5600	37.5600	37.5600	-6.100%	1	222	-84.478%
2026-04-14	40.0000	40.0000	40.0000	40.0000	+2.828%	2	222	-85.425%
2026-04-01	38.9000	38.9000	38.9000	38.9000	+34.742%	1	220	-85.013%
2026-03-30	29.4000	29.4000	28.8700	28.8700	-20.138%	161	220	-79.806%
2026-03-27	39.4100	39.4100	36.1500	36.1500	-19.934%	52	60	-83.873%
2026-03-20	45.1500	45.1500	45.1500	45.1500	-9.700%	1	16	-87.087%
2026-03-03	48.0000	50.0000	48.0000	50.0000	+21.655%	3	16	-88.340%
2026-03-02	41.1000	41.1000	41.1000	41.1000	+6.753%	2	16	-85.815%
2026-02-20	38.5000	38.5000	38.5000	38.5000	+0.052%	1	16	-84.857%
2026-02-13	38.4800	38.4800	38.4800	38.4800	+0.733%	12	13	-84.849%
2026-02-12	43.2200	43.2200	38.2000	38.2000	-33.263%	2	13	-84.738%
2026-02-06	57.2400	57.2400	57.2400	57.2400	-18.751%	1	12	-89.815%
2026-01-30	70.4500	70.4500	70.4500	70.4500	+18.106%	2	11	-91.725%
2026-01-26	59.1000	59.6500	59.0500	59.6500	-11.551%	16	9	-90.226%
2026-01-22	67.4400	67.4400	67.4400	67.4400	+12.400%	1	5	-91.355%
2026-01-21	60.0000	60.0000	60.0000	60.0000	-12.409%	1	4	-90.283%
2026-01-16	68.5000	68.5000	68.5000	68.5000	+27.513%	1	2	-91.489%
2026-01-09	53.7200	53.7200	53.7200	53.7200	0.000%	2	2	-89.147%

.dark-mode .zBBYqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zBBYqx{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C60ASTS Nov 20 2026 60.00 Call (ASTS261120C00060000)option OPRA

ASTS20261120C60
ASTS Nov 20 2026 60.00 Call (ASTS261120C00060000)
option OPRA