Dark

ASTS20261120C65
ASTS Nov 20 2026 65.00 Call (ASTS261120C00065000)
option OPRA

EOD

Oct 1, 2026

4.30-16.016%(-0.82)624

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4500	5.4600	4.3000	4.3000	-16.016%	624	7,388	0.000%
2026-09-30	6.0000	7.1900	5.1100	5.1200	-6.909%	1,437	7,299	-16.016%
2026-09-29	8.4000	8.4000	5.1000	5.5000	-12.000%	1,479	6,436	-21.818%
2026-09-28	6.2100	6.8000	5.9000	6.2500	-7.953%	768	6,079	-31.200%
2026-09-25	6.8800	7.4000	6.3500	6.7900	+6.094%	379	5,807	-36.672%
2026-09-24	5.6500	7.4500	5.1000	6.4000	+6.667%	384	5,699	-32.813%
2026-09-23	7.9500	7.9500	5.9700	6.0000	-24.906%	420	5,805	-28.333%
2026-09-22	6.9800	8.9500	6.5500	7.9900	+14.964%	787	5,708	-46.183%
2026-09-21	5.8000	7.2000	5.8000	6.9500	+26.825%	4,211	5,650	-38.129%
2026-09-18	7.4000	7.4000	5.2000	5.4800	-26.443%	3,886	6,609	-21.533%
2026-09-17	7.4000	8.1200	7.1000	7.4500	+25.210%	410	2,912	-42.282%
2026-09-16	6.2500	6.2500	5.4000	5.9500	+0.847%	136	2,666	-27.731%
2026-09-15	6.8500	6.8500	5.5900	5.9000	-9.786%	89	2,580	-27.119%
2026-09-14	6.3600	7.0000	6.3000	6.5400	-5.217%	57	2,548	-34.251%
2026-09-11	7.2000	7.3000	6.7000	6.9000	-1.709%	110	2,521	-37.681%
2026-09-10	7.9500	8.4000	7.0200	7.0200	-18.182%	44	2,465	-38.746%
2026-09-09	10.7000	10.7000	8.5800	8.5800	-18.286%	115	2,434	-49.883%
2026-09-08	9.5000	11.2000	9.3000	10.5000	+24.260%	346	2,417	-59.048%
2026-09-04	9.7000	10.0500	8.0500	8.4500	-0.588%	407	1,893	-49.112%
2026-09-03	8.8000	9.3300	7.9000	8.5000	-5.973%	209	1,893	-49.412%
2026-09-02	6.9500	9.0800	6.9500	9.0400	+72.849%	108	1,889	-52.434%
2026-09-01	5.9500	5.9500	5.2200	5.2300	-18.281%	77	1,859	-17.782%
2026-08-31	5.8500	6.5000	5.8500	6.4000	-3.030%	8	1,831	-32.813%
2026-08-28	8.0600	8.0600	6.4300	6.6000	-20.958%	83	1,832	-34.848%
2026-08-27	8.3000	8.7500	8.3000	8.3500	+4.506%	47	1,800	-48.503%
2026-08-26	9.0000	9.0000	7.9900	7.9900	-14.545%	26	1,781	-46.183%
2026-08-25	10.4500	10.4500	8.9000	9.3500	-4.786%	17	1,770	-54.011%
2026-08-24	11.5600	11.5600	9.8200	9.8200	-27.900%	44	1,760	-56.212%
2026-08-21	12.8800	13.9000	12.5300	13.6200	+25.646%	66	1,742	-68.429%
2026-08-20	11.7300	11.7300	10.1700	10.8400	-12.156%	271	1,741	-60.332%
2026-08-19	11.7500	12.3400	11.1900	12.3400	-4.489%	83	1,615	-65.154%
2026-08-18	12.9000	13.0000	12.5000	12.9200	-16.645%	21	1,543	-66.718%
2026-08-17	17.0800	17.0800	15.4500	15.5000	+2.108%	9	1,534	-72.258%
2026-08-14	14.8700	15.3000	14.8700	15.1800	-8.829%	13	1,538	-71.673%
2026-08-13	16.8000	16.8500	16.6500	16.6500	-11.436%	21	1,535	-74.174%
2026-08-12	19.2500	19.5100	18.8000	18.8000	+14.985%	56	1,535	-77.128%
2026-08-11	16.2600	16.3500	15.4500	16.3500	-0.122%	18	1,587	-73.700%
2026-08-10	17.5000	17.5000	15.9400	16.3700	-7.252%	864	1,582	-73.732%
2026-08-07	17.2500	18.6000	17.2500	17.6500	-12.189%	22	1,585	-75.637%
2026-08-06	20.0000	20.1000	20.0000	20.1000	+18.935%	7	1,594	-78.607%
2026-08-05	18.0000	18.0000	16.9000	16.9000	-9.963%	15	1,601	-74.556%
2026-08-04	17.5500	18.7700	16.6500	18.7700	+30.347%	39	1,599	-77.091%
2026-08-03	13.5000	15.2100	13.5000	14.4000	+27.547%	22	1,595	-70.139%
2026-07-31	10.9800	11.2900	10.9800	11.2900	-0.441%	2	1,585	-61.913%
2026-07-30	11.2000	11.3600	10.1400	11.3400	+29.010%	16	1,585	-62.081%
2026-07-29	11.5000	11.5000	8.7900	8.7900	-16.286%	10	1,596	-51.081%
2026-07-28	9.2500	11.3500	9.2500	10.5000	-13.151%	4	1,588	-59.048%
2026-07-27	12.0900	12.0900	12.0900	12.0900	+11.944%	2	1,586	-64.433%
2026-07-24	11.2000	11.4100	10.7000	10.8000	-11.980%	62	1,584	-60.185%
2026-07-23	14.1100	14.3500	12.2700	12.2700	-14.196%	9	1,533	-64.955%
2026-07-22	14.8000	15.2000	14.3000	14.3000	-3.639%	528	1,533	-69.930%
2026-07-21	12.8500	15.5000	12.7000	14.8400	+19.871%	410	1,010	-71.024%
2026-07-20	12.4000	12.4000	12.2000	12.3800	+0.732%	12	898	-65.267%
2026-07-17	10.8500	14.1500	10.8500	12.2900	+19.902%	84	909	-65.012%
2026-07-16	13.8000	14.0000	10.1700	10.2500	-37.879%	39	890	-58.049%
2026-07-15	17.5300	17.6600	16.5000	16.5000	-11.051%	10	855	-73.939%
2026-07-14	19.4700	19.4700	18.5500	18.5500	+6.916%	26	846	-76.819%
2026-07-13	20.0000	20.0000	17.3500	17.3500	-20.449%	23	821	-75.216%
2026-07-10	21.7500	21.8200	21.7400	21.8100	-4.967%	595	798	-80.284%
2026-07-09	23.2500	23.2500	22.9500	22.9500	-2.754%	16	377	-81.264%
2026-07-08	23.6000	23.6000	23.6000	23.6000	-3.673%	1	377	-81.780%
2026-07-07	24.8500	24.9000	24.5000	24.5000	-14.125%	7	378	-82.449%
2026-07-06	28.5300	28.5400	28.3600	28.5300	-14.937%	5	379	-84.928%
2026-07-01	35.0000	35.0000	32.7500	33.5400	+4.453%	11	374	-87.179%
2026-06-30	31.0000	32.1100	31.0000	32.1100	+5.625%	7	370	-86.609%
2026-06-29	26.0000	30.4000	25.6500	30.4000	+32.925%	4	367	-85.855%
2026-06-26	21.3900	22.8700	21.3900	22.8700	+26.915%	2	369	-81.198%
2026-06-25	19.0000	19.0000	17.3800	18.0200	-9.674%	22	369	-76.138%
2026-06-24	20.7000	20.7000	19.6800	19.9500	-14.083%	91	354	-78.446%
2026-06-23	23.7800	23.7800	23.2200	23.2200	-15.564%	2	345	-81.481%
2026-06-22	27.5000	27.5000	27.5000	27.5000	-22.382%	1	344	-84.364%
2026-06-17	35.5300	35.5300	35.4300	35.4300	-0.197%	3	344	-87.863%
2026-06-15	35.5000	35.5000	35.5000	35.5000	-20.225%	1	343	-87.887%
2026-06-11	44.5000	44.5000	44.5000	44.5000	+11.111%	1	342	-90.337%
2026-06-10	40.0500	40.0500	40.0500	40.0500	+0.125%	1	343	-89.263%
2026-06-05	46.9300	46.9300	40.0000	40.0000	-26.820%	3	344	-89.250%
2026-06-03	54.6600	54.6600	54.6600	54.6600	-8.748%	2	344	-92.133%
2026-06-02	59.9000	59.9000	59.9000	59.9000	-18.001%	1	343	-92.821%
2026-05-27	73.0000	73.0500	73.0000	73.0500	+5.625%	3	343	-94.114%
2026-05-26	67.1900	69.4200	67.0800	69.1600	+38.127%	4	344	-93.783%
2026-05-22	47.5000	50.0700	47.5000	50.0700	+17.812%	2	349	-91.412%
2026-05-21	40.3900	42.5000	40.3900	42.5000	+6.516%	2	349	-89.882%
2026-05-20	38.0000	39.9000	38.0000	39.9000	+3.101%	2	349	-89.223%
2026-05-19	38.7000	38.7000	38.7000	38.7000	+10.382%	1	346	-88.889%
2026-05-18	37.5700	37.5700	34.9900	35.0600	+13.279%	4	346	-87.735%
2026-05-15	29.7500	31.2600	29.7500	30.9500	-5.898%	8	346	-86.107%
2026-05-14	28.0000	32.8900	28.0000	32.8900	+22.222%	28	340	-86.926%
2026-05-13	26.0000	26.9100	26.0000	26.9100	+12.783%	7	355	-84.021%
2026-05-12	26.2500	26.2500	23.8600	23.8600	-32.023%	7	355	-81.978%
2026-05-11	28.8800	35.1000	28.8800	35.1000	+29.760%	35	355	-87.749%
2026-05-08	22.7000	27.0500	22.7000	27.0500	+34.577%	14	384	-84.104%
2026-05-07	21.8700	21.8700	20.1000	20.1000	-12.418%	312	387	-78.607%
2026-05-06	19.9000	22.9500	19.9000	22.9500	+21.429%	9	103	-81.264%
2026-05-05	20.2300	20.2300	18.3500	18.9000	-21.086%	92	110	-77.249%
2026-05-01	24.0000	24.0000	23.0000	23.9500	+6.920%	3	56	-82.046%
2026-04-29	21.2500	22.4000	21.2500	22.4000	-21.127%	13	56	-80.804%
2026-04-24	29.3000	29.3000	28.4000	28.4000	-1.730%	5	49	-84.859%
2026-04-23	29.0100	29.0100	28.9000	28.9000	-14.497%	21	44	-85.121%
2026-04-22	33.8000	33.8000	33.8000	33.8000	+7.302%	15	35	-87.278%
2026-04-20	28.0300	31.5000	28.0300	31.5000	+19.772%	51	50	-86.349%
2026-03-30	29.7500	29.8000	26.3000	26.3000	-22.761%	14	29	-83.650%
2026-03-27	33.7500	34.0500	33.7500	34.0500	-24.751%	11	27	-87.372%
2026-03-25	45.2500	45.2500	45.2500	45.2500	+13.125%	2	27	-90.497%
2026-03-09	40.0000	40.0000	40.0000	40.0000	-11.151%	1	25	-89.250%
2026-03-03	45.0200	45.0200	45.0200	45.0200	+21.577%	1	24	-90.449%
2026-03-02	36.9500	37.0300	36.9000	37.0300	+10.570%	4	25	-88.388%
2026-02-27	33.4900	33.4900	33.4900	33.4900	-12.650%	1	24	-87.160%
2026-02-26	38.3400	38.3400	38.3400	38.3400	+10.745%	1	24	-88.785%
2026-02-12	34.6200	34.6200	34.6200	34.6200	-38.563%	3	23	-87.579%
2026-01-26	56.5000	56.5000	56.3000	56.3500	-14.815%	20	20	-92.369%
2026-01-20	67.3000	67.3000	66.1500	66.1500	0.000%	13	12	-93.500%

.dark-mode .YyCMJS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YyCMJS{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C65ASTS Nov 20 2026 65.00 Call (ASTS261120C00065000)option OPRA

ASTS20261120C65
ASTS Nov 20 2026 65.00 Call (ASTS261120C00065000)
option OPRA