Dark

ASTS20261120C70
ASTS Nov 20 2026 70.00 Call (ASTS261120C00070000)
option OPRA

EOD

Oct 1, 2026

3.15-18.182%(-0.70)1,747

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.1300	4.1300	3.1500	3.1500	-18.182%	1,747	8,163	0.000%
2026-09-30	4.5000	5.4000	3.7500	3.8500	-9.412%	834	7,493	-18.182%
2026-09-29	6.4000	6.4000	3.8500	4.2500	-10.526%	905	7,483	-25.882%
2026-09-28	4.6900	5.1000	4.5000	4.7500	-7.767%	275	7,280	-33.684%
2026-09-25	5.1300	5.7000	4.8500	5.1500	+1.980%	164	7,217	-38.835%
2026-09-24	4.3000	5.8500	3.9500	5.0500	+12.222%	369	7,160	-37.624%
2026-09-23	6.0500	6.1400	4.5000	4.5000	-28.000%	402	7,018	-30.000%
2026-09-22	5.3000	7.0300	5.0600	6.2500	+18.821%	391	6,919	-49.600%
2026-09-21	4.4000	5.6000	4.4000	5.2600	+26.747%	344	6,816	-40.114%
2026-09-18	5.3000	5.3000	4.0000	4.1500	-29.060%	314	6,629	-24.096%
2026-09-17	5.6500	6.3000	5.6500	5.8500	+23.158%	172	6,664	-46.154%
2026-09-16	4.7000	5.1000	4.1500	4.7500	-3.061%	260	6,634	-33.684%
2026-09-15	5.2500	5.2500	4.2800	4.9000	-3.543%	62	6,568	-35.714%
2026-09-14	5.0000	5.4000	4.8500	5.0800	-4.151%	287	6,564	-37.992%
2026-09-11	5.7000	6.0000	5.3000	5.3000	-4.505%	162	6,646	-40.566%
2026-09-10	6.5000	7.6500	5.5500	5.5500	-17.778%	312	6,669	-43.243%
2026-09-09	8.8000	8.8000	6.7500	6.7500	-23.729%	287	6,717	-53.333%
2026-09-08	7.2000	9.1500	7.0500	8.8500	+32.090%	168	6,699	-64.407%
2026-09-04	7.6500	8.1100	6.4000	6.7000	+0.601%	286	6,740	-52.985%
2026-09-03	7.1500	7.5000	6.3000	6.6600	-5.666%	133	6,740	-52.703%
2026-09-02	5.5000	7.3500	5.5000	7.0600	+69.712%	571	6,738	-55.382%
2026-09-01	4.5500	4.5500	4.1600	4.1600	-23.670%	68	6,769	-24.279%
2026-08-31	4.7200	5.4500	4.7200	5.4500	+3.220%	215	6,753	-42.202%
2026-08-28	6.6500	6.6500	5.1000	5.2800	-22.920%	119	6,699	-40.341%
2026-08-27	7.2000	7.2600	6.7000	6.8500	+2.239%	69	6,669	-54.015%
2026-08-26	7.4500	7.4500	6.5000	6.7000	-16.145%	74	6,662	-52.985%
2026-08-25	8.5000	8.5000	7.1000	7.9900	-2.203%	159	6,665	-60.576%
2026-08-24	9.5700	9.5700	7.8500	8.1700	-28.771%	50	6,540	-61.444%
2026-08-21	11.0000	11.7500	10.3400	11.4700	+20.737%	124	6,520	-72.537%
2026-08-20	9.4500	9.5000	8.5300	9.5000	-7.767%	302	6,527	-66.842%
2026-08-19	9.3000	10.3000	9.2000	10.3000	-3.738%	40	6,482	-69.417%
2026-08-18	11.4500	11.4500	10.3300	10.7000	-19.549%	85	6,475	-70.561%
2026-08-17	14.6000	15.5000	13.3000	13.3000	+3.502%	79	6,478	-76.316%
2026-08-14	13.7500	13.7500	12.1900	12.8500	-9.825%	43	6,488	-75.486%
2026-08-13	15.5000	15.5000	13.7500	14.2500	-12.577%	20	6,481	-77.895%
2026-08-12	15.6000	16.9800	15.3500	16.3000	+8.306%	5,957	6,481	-80.675%
2026-08-11	15.0000	15.3000	13.0000	15.0500	+9.455%	85	1,488	-79.070%
2026-08-10	15.6000	16.0500	13.7500	13.7500	-16.159%	1,022	1,442	-77.091%
2026-08-07	15.5000	16.4000	14.7500	16.4000	+8.825%	72	752	-80.793%
2026-08-06	15.0000	18.6000	15.0000	15.0700	+1.824%	98	720	-79.098%
2026-08-05	15.3500	15.9500	14.4500	14.8000	-10.790%	149	660	-78.716%
2026-08-04	14.3500	16.8300	14.3500	16.5900	+32.720%	57	570	-81.013%
2026-08-03	10.1000	13.1100	10.1000	12.5000	+21.359%	54	578	-74.800%
2026-07-31	10.8700	10.8700	10.1000	10.3000	+5.102%	13	571	-69.417%
2026-07-30	9.0000	9.8000	9.0000	9.8000	+8.889%	10	567	-67.857%
2026-07-29	9.5900	9.6000	9.0000	9.0000	+2.506%	7	567	-65.000%
2026-07-28	8.3000	9.7200	8.0000	8.7800	-12.200%	21	560	-64.123%
2026-07-27	9.9000	10.0000	9.9000	10.0000	+1.833%	2	551	-68.500%
2026-07-24	10.3100	10.3100	9.8200	9.8200	-6.919%	5	552	-67.923%
2026-07-23	13.0000	13.0000	10.5000	10.5500	-18.217%	30	557	-70.142%
2026-07-22	13.0000	13.0500	12.6500	12.9000	-8.185%	23	576	-75.581%
2026-07-21	11.6500	14.0500	11.6500	14.0500	+39.109%	35	575	-77.580%
2026-07-20	10.7200	10.9500	9.7000	10.1000	-17.551%	30	574	-68.812%
2026-07-17	9.5200	12.2500	9.5200	12.2500	+34.912%	56	583	-74.286%
2026-07-16	11.3200	11.3700	8.7000	9.0800	-39.868%	52	578	-65.308%
2026-07-15	15.6500	17.2500	14.3600	15.1000	-12.464%	174	565	-79.139%
2026-07-14	17.7300	18.2000	16.8000	17.2500	+10.932%	17	484	-81.739%
2026-07-13	18.3000	18.3000	15.5500	15.5500	-22.055%	52	482	-79.743%
2026-07-10	19.3200	19.9500	18.9500	19.9500	-4.317%	8	466	-84.211%
2026-07-09	20.8500	20.8500	20.8500	20.8500	+0.822%	1	467	-84.892%
2026-07-08	22.9000	22.9000	20.6800	20.6800	-21.548%	5	467	-84.768%
2026-07-06	27.2000	28.8000	26.3600	26.3600	-7.509%	4	466	-88.050%
2026-07-02	33.3300	33.3300	28.5000	28.5000	-13.636%	2	466	-88.947%
2026-07-01	31.0000	33.0000	28.6900	33.0000	+3.125%	7	466	-90.455%
2026-06-30	28.5000	32.0000	28.5000	32.0000	+4.918%	10	469	-90.156%
2026-06-29	23.8600	30.8000	23.7500	30.5000	+53.652%	44	475	-89.672%
2026-06-26	16.7500	20.4000	16.7500	19.8500	+24.451%	73	507	-84.131%
2026-06-25	17.1200	17.1200	15.3900	15.9500	-8.753%	29	457	-80.251%
2026-06-24	19.5000	19.5000	17.2700	17.4800	-17.508%	226	451	-81.979%
2026-06-23	21.5000	24.3900	21.1500	21.1900	-4.420%	14	415	-85.134%
2026-06-22	22.1700	22.1700	22.1700	22.1700	-10.964%	2	414	-85.792%
2026-06-18	27.7000	27.7000	24.9000	24.9000	-24.339%	63	393	-87.349%
2026-06-17	31.0000	32.9100	31.0000	32.9100	+13.483%	2	393	-90.428%
2026-06-16	31.0000	31.0000	29.0000	29.0000	-7.526%	4	393	-89.138%
2026-06-15	32.0000	32.0000	31.3600	31.3600	-8.705%	3	391	-89.955%
2026-06-12	34.3500	34.3500	34.3500	34.3500	-9.724%	1	389	-90.830%
2026-06-11	34.5000	38.0500	34.5000	38.0500	+10.290%	2	388	-91.721%
2026-06-09	39.3800	39.3800	33.5000	34.5000	-31.859%	14	388	-90.870%
2026-06-04	50.6300	50.6300	50.6300	50.6300	-14.186%	1	399	-93.778%
2026-06-02	59.0000	59.0000	59.0000	59.0000	+21.750%	1	399	-94.661%
2026-06-01	46.0800	48.4600	46.0800	48.4600	-9.892%	2	400	-93.500%
2026-05-29	53.4500	54.5000	51.0000	53.7800	-19.018%	26	400	-94.143%
2026-05-28	66.4100	66.4100	66.4100	66.4100	-4.446%	1	402	-95.257%
2026-05-27	62.4900	69.5000	62.4900	69.5000	+12.097%	4	403	-95.468%
2026-05-26	62.2000	66.6600	62.0000	62.0000	+30.664%	19	403	-94.919%
2026-05-22	44.2000	50.0500	44.2000	47.4500	+14.063%	17	413	-93.361%
2026-05-21	41.6000	41.6000	41.6000	41.6000	+11.828%	2	413	-92.428%
2026-05-20	37.2600	37.2600	37.0000	37.2000	+27.616%	3	413	-91.532%
2026-05-19	30.9200	30.9200	29.1500	29.1500	-7.899%	24	439	-89.194%
2026-05-18	34.0000	34.0000	31.1500	31.6500	+11.053%	13	439	-90.047%
2026-05-15	26.5700	28.5000	26.5700	28.5000	-8.065%	5	439	-88.947%
2026-05-14	30.5000	31.0000	30.5000	31.0000	+26.531%	11	444	-89.839%
2026-05-13	23.0000	26.0000	23.0000	24.5000	+11.111%	118	435	-87.143%
2026-05-12	25.3000	25.3000	21.9000	22.0500	-33.283%	143	435	-85.714%
2026-05-11	28.3000	33.0500	28.3000	33.0500	+32.731%	52	435	-90.469%
2026-05-08	18.5000	25.1000	18.5000	24.9000	+34.595%	127	451	-87.349%
2026-05-07	23.0000	23.1000	18.5000	18.5000	-13.146%	28	365	-82.973%
2026-05-06	20.0000	22.0400	20.0000	21.3000	+23.193%	39	344	-85.211%
2026-05-05	19.0000	19.0000	16.9000	17.2900	-12.010%	51	330	-81.781%
2026-05-04	20.6200	20.9300	19.5000	19.6500	-8.392%	102	296	-83.969%
2026-05-01	22.6700	22.7000	21.4500	21.4500	-8.333%	34	208	-85.315%
2026-04-30	21.0000	23.6200	21.0000	23.4000	+14.146%	511	208	-86.538%
2026-04-29	19.5000	20.8000	19.5000	20.5000	-8.889%	49	186	-84.634%
2026-04-28	24.9000	24.9000	22.1500	22.5000	-12.451%	32	153	-86.000%
2026-04-27	24.0000	25.7000	24.0000	25.7000	-3.274%	88	132	-87.743%
2026-04-24	26.7500	26.7500	26.5700	26.5700	-3.029%	2	70	-88.145%
2026-04-20	25.8000	27.9000	25.8000	27.4000	-15.144%	43	68	-88.504%
2026-04-17	34.3000	34.3000	32.2900	32.2900	-2.152%	6	58	-90.245%
2026-04-15	33.0000	33.0000	33.0000	33.0000	-6.964%	1	52	-90.455%
2026-04-14	38.0000	38.0000	35.4700	35.4700	-6.658%	4	51	-91.119%
2026-04-10	38.0000	38.0000	38.0000	38.0000	0.000%	1	49	-91.711%
2026-04-09	38.0000	38.0000	38.0000	38.0000	-10.377%	1	48	-91.711%
2026-04-06	42.6000	42.6000	42.4000	42.4000	+16.548%	9	48	-92.571%
2026-04-02	36.3800	36.3800	36.3800	36.3800	+13.688%	25	70	-91.341%
2026-04-01	32.0000	32.0000	32.0000	32.0000	-15.789%	26	70	-90.156%
2026-03-26	38.0000	38.0000	38.0000	38.0000	-7.856%	1	44	-91.711%
2026-03-25	41.2400	41.2400	41.2400	41.2400	+24.970%	25	44	-92.362%
2026-03-24	33.0000	33.0000	33.0000	33.0000	-13.158%	26	56	-90.455%
2026-03-17	38.0000	38.0000	38.0000	38.0000	+11.765%	1	30	-91.711%
2026-03-12	34.0000	34.0000	34.0000	34.0000	-27.164%	2	30	-90.735%
2026-03-06	46.6800	46.6800	46.6800	46.6800	+0.387%	1	28	-93.252%
2026-03-05	48.0000	48.0000	46.0000	46.5000	+0.541%	3	28	-93.226%
2026-03-04	46.2500	46.2500	46.2500	46.2500	+8.900%	1	26	-93.189%
2026-03-03	38.6300	44.0000	38.6300	42.4700	+37.000%	5	26	-92.583%
2026-02-23	31.0000	31.0000	31.0000	31.0000	-32.755%	1	24	-89.839%
2026-02-11	46.1000	46.1000	46.1000	46.1000	+3.178%	3	24	-93.167%
2026-02-05	44.6400	44.6800	44.6400	44.6800	-21.820%	14	21	-92.950%
2026-02-04	57.1500	57.1500	57.1500	57.1500	+8.547%	1	8	-94.488%
2026-01-26	53.4500	54.4300	52.6500	52.6500	+6.235%	6	7	-94.017%
2026-01-21	48.3000	49.5600	48.3000	49.5600	-19.020%	2	6	-93.644%
2026-01-20	61.2000	61.2000	61.2000	61.2000	+29.854%	1	4	-94.853%
2026-01-15	47.1300	47.1300	47.1300	47.1300	+3.423%	1	4	-93.316%
2026-01-13	45.5700	45.5700	45.5700	45.5700	-7.000%	1	4	-93.088%
2026-01-12	49.0000	49.0000	49.0000	49.0000	+1.073%	2	3	-93.571%
2026-01-09	48.4800	48.4800	48.4800	48.4800	0.000%	1	1	-93.502%

.dark-mode .jqKCzT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqKCzT{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C70ASTS Nov 20 2026 70.00 Call (ASTS261120C00070000)option OPRA

ASTS20261120C70
ASTS Nov 20 2026 70.00 Call (ASTS261120C00070000)
option OPRA