Dark

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

EOD

Aug 10, 2026

13.75-16.159%(-2.65)1,022

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	15.6000	16.0500	13.7500	13.7500	-16.159%	1,022	1,442	0.000%
2026-08-07	15.5000	16.4000	14.7500	16.4000	+8.825%	72	752	-16.159%
2026-08-06	15.0000	18.6000	15.0000	15.0700	+1.824%	98	720	-8.759%
2026-08-05	15.3500	15.9500	14.4500	14.8000	-10.790%	149	660	-7.095%
2026-08-04	14.3500	16.8300	14.3500	16.5900	+32.720%	57	570	-17.119%
2026-08-03	10.1000	13.1100	10.1000	12.5000	+21.359%	54	578	+10.000%
2026-07-31	10.8700	10.8700	10.1000	10.3000	+5.102%	13	571	+33.495%
2026-07-30	9.0000	9.8000	9.0000	9.8000	+8.889%	10	567	+40.306%
2026-07-29	9.5900	9.6000	9.0000	9.0000	+2.506%	7	567	+52.778%
2026-07-28	8.3000	9.7200	8.0000	8.7800	-12.200%	21	560	+56.606%
2026-07-27	9.9000	10.0000	9.9000	10.0000	+1.833%	2	551	+37.500%
2026-07-24	10.3100	10.3100	9.8200	9.8200	-6.919%	5	552	+40.020%
2026-07-23	13.0000	13.0000	10.5000	10.5500	-18.217%	30	557	+30.332%
2026-07-22	13.0000	13.0500	12.6500	12.9000	-8.185%	23	576	+6.589%
2026-07-21	11.6500	14.0500	11.6500	14.0500	+39.109%	35	575	-2.135%
2026-07-20	10.7200	10.9500	9.7000	10.1000	-17.551%	30	574	+36.139%
2026-07-17	9.5200	12.2500	9.5200	12.2500	+34.912%	56	583	+12.245%
2026-07-16	11.3200	11.3700	8.7000	9.0800	-39.868%	52	578	+51.432%
2026-07-15	15.6500	17.2500	14.3600	15.1000	-12.464%	174	565	-8.940%
2026-07-14	17.7300	18.2000	16.8000	17.2500	+10.932%	17	484	-20.290%
2026-07-13	18.3000	18.3000	15.5500	15.5500	-22.055%	52	482	-11.576%
2026-07-10	19.3200	19.9500	18.9500	19.9500	-4.317%	8	466	-31.078%
2026-07-09	20.8500	20.8500	20.8500	20.8500	+0.822%	1	467	-34.053%
2026-07-08	22.9000	22.9000	20.6800	20.6800	-21.548%	5	467	-33.511%
2026-07-06	27.2000	28.8000	26.3600	26.3600	-7.509%	4	466	-47.838%
2026-07-02	33.3300	33.3300	28.5000	28.5000	-13.636%	2	466	-51.754%
2026-07-01	31.0000	33.0000	28.6900	33.0000	+3.125%	7	466	-58.333%
2026-06-30	28.5000	32.0000	28.5000	32.0000	+4.918%	10	469	-57.031%
2026-06-29	23.8600	30.8000	23.7500	30.5000	+53.652%	44	475	-54.918%
2026-06-26	16.7500	20.4000	16.7500	19.8500	+24.451%	73	507	-30.730%
2026-06-25	17.1200	17.1200	15.3900	15.9500	-8.753%	29	457	-13.793%
2026-06-24	19.5000	19.5000	17.2700	17.4800	-17.508%	226	451	-21.339%
2026-06-23	21.5000	24.3900	21.1500	21.1900	-4.420%	14	415	-35.111%
2026-06-22	22.1700	22.1700	22.1700	22.1700	-10.964%	2	414	-37.979%
2026-06-18	27.7000	27.7000	24.9000	24.9000	-24.339%	63	393	-44.779%
2026-06-17	31.0000	32.9100	31.0000	32.9100	+13.483%	2	393	-58.219%
2026-06-16	31.0000	31.0000	29.0000	29.0000	-7.526%	4	393	-52.586%
2026-06-15	32.0000	32.0000	31.3600	31.3600	-8.705%	3	391	-56.154%
2026-06-12	34.3500	34.3500	34.3500	34.3500	-9.724%	1	389	-59.971%
2026-06-11	34.5000	38.0500	34.5000	38.0500	+10.290%	2	388	-63.863%
2026-06-09	39.3800	39.3800	33.5000	34.5000	-31.859%	14	388	-60.145%
2026-06-04	50.6300	50.6300	50.6300	50.6300	-14.186%	1	399	-72.842%
2026-06-02	59.0000	59.0000	59.0000	59.0000	+21.750%	1	399	-76.695%
2026-06-01	46.0800	48.4600	46.0800	48.4600	-9.892%	2	400	-71.626%
2026-05-29	53.4500	54.5000	51.0000	53.7800	-19.018%	26	400	-74.433%
2026-05-28	66.4100	66.4100	66.4100	66.4100	-4.446%	1	402	-79.295%
2026-05-27	62.4900	69.5000	62.4900	69.5000	+12.097%	4	403	-80.216%
2026-05-26	62.2000	66.6600	62.0000	62.0000	+30.664%	19	403	-77.823%
2026-05-22	44.2000	50.0500	44.2000	47.4500	+14.063%	17	413	-71.022%
2026-05-21	41.6000	41.6000	41.6000	41.6000	+11.828%	2	413	-66.947%
2026-05-20	37.2600	37.2600	37.0000	37.2000	+27.616%	3	413	-63.038%
2026-05-19	30.9200	30.9200	29.1500	29.1500	-7.899%	24	439	-52.830%
2026-05-18	34.0000	34.0000	31.1500	31.6500	+11.053%	13	439	-56.556%
2026-05-15	26.5700	28.5000	26.5700	28.5000	-8.065%	5	439	-51.754%
2026-05-14	30.5000	31.0000	30.5000	31.0000	+26.531%	11	444	-55.645%
2026-05-13	23.0000	26.0000	23.0000	24.5000	+11.111%	118	435	-43.878%
2026-05-12	25.3000	25.3000	21.9000	22.0500	-33.283%	143	435	-37.642%
2026-05-11	28.3000	33.0500	28.3000	33.0500	+32.731%	52	435	-58.396%
2026-05-08	18.5000	25.1000	18.5000	24.9000	+34.595%	127	451	-44.779%
2026-05-07	23.0000	23.1000	18.5000	18.5000	-13.146%	28	365	-25.676%
2026-05-06	20.0000	22.0400	20.0000	21.3000	+23.193%	39	344	-35.446%
2026-05-05	19.0000	19.0000	16.9000	17.2900	-12.010%	51	330	-20.474%
2026-05-04	20.6200	20.9300	19.5000	19.6500	-8.392%	102	296	-30.025%
2026-05-01	22.6700	22.7000	21.4500	21.4500	-8.333%	34	208	-35.897%
2026-04-30	21.0000	23.6200	21.0000	23.4000	+14.146%	511	208	-41.239%
2026-04-29	19.5000	20.8000	19.5000	20.5000	-8.889%	49	186	-32.927%
2026-04-28	24.9000	24.9000	22.1500	22.5000	-12.451%	32	153	-38.889%
2026-04-27	24.0000	25.7000	24.0000	25.7000	-3.274%	88	132	-46.498%
2026-04-24	26.7500	26.7500	26.5700	26.5700	-3.029%	2	70	-48.250%
2026-04-20	25.8000	27.9000	25.8000	27.4000	-15.144%	43	68	-49.818%
2026-04-17	34.3000	34.3000	32.2900	32.2900	-2.152%	6	58	-57.417%
2026-04-15	33.0000	33.0000	33.0000	33.0000	-6.964%	1	52	-58.333%
2026-04-14	38.0000	38.0000	35.4700	35.4700	-6.658%	4	51	-61.235%
2026-04-10	38.0000	38.0000	38.0000	38.0000	0.000%	1	49	-63.816%
2026-04-09	38.0000	38.0000	38.0000	38.0000	-10.377%	1	48	-63.816%
2026-04-06	42.6000	42.6000	42.4000	42.4000	+16.548%	9	48	-67.571%
2026-04-02	36.3800	36.3800	36.3800	36.3800	+13.688%	25	70	-62.205%
2026-04-01	32.0000	32.0000	32.0000	32.0000	-15.789%	26	70	-57.031%
2026-03-26	38.0000	38.0000	38.0000	38.0000	-7.856%	1	44	-63.816%
2026-03-25	41.2400	41.2400	41.2400	41.2400	+24.970%	25	44	-66.659%
2026-03-24	33.0000	33.0000	33.0000	33.0000	-13.158%	26	56	-58.333%
2026-03-17	38.0000	38.0000	38.0000	38.0000	+11.765%	1	30	-63.816%
2026-03-12	34.0000	34.0000	34.0000	34.0000	-27.164%	2	30	-59.559%
2026-03-06	46.6800	46.6800	46.6800	46.6800	+0.387%	1	28	-70.544%
2026-03-05	48.0000	48.0000	46.0000	46.5000	+0.541%	3	28	-70.430%
2026-03-04	46.2500	46.2500	46.2500	46.2500	+8.900%	1	26	-70.270%
2026-03-03	38.6300	44.0000	38.6300	42.4700	+37.000%	5	26	-67.624%
2026-02-23	31.0000	31.0000	31.0000	31.0000	-32.755%	1	24	-55.645%
2026-02-11	46.1000	46.1000	46.1000	46.1000	+3.178%	3	24	-70.174%
2026-02-05	44.6400	44.6800	44.6400	44.6800	-21.820%	14	21	-69.226%
2026-02-04	57.1500	57.1500	57.1500	57.1500	+8.547%	1	8	-75.941%
2026-01-26	53.4500	54.4300	52.6500	52.6500	+6.235%	6	7	-73.884%
2026-01-21	48.3000	49.5600	48.3000	49.5600	-19.020%	2	6	-72.256%
2026-01-20	61.2000	61.2000	61.2000	61.2000	+29.854%	1	4	-77.533%
2026-01-15	47.1300	47.1300	47.1300	47.1300	+3.423%	1	4	-70.825%
2026-01-13	45.5700	45.5700	45.5700	45.5700	-7.000%	1	4	-69.827%
2026-01-12	49.0000	49.0000	49.0000	49.0000	+1.073%	2	3	-71.939%
2026-01-09	48.4800	48.4800	48.4800	48.4800	0.000%	1	1	-71.638%

.dark-mode .C07kNP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C07kNP{ 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