Dark

ASTS20261120C75
ASTS Nov 20 2026 75.00 Call (ASTS261120C00075000)
option OPRA

EOD

Oct 1, 2026

2.36-18.621%(-0.54)437

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8800	3.0500	2.2000	2.3600	-18.621%	437	6,818	0.000%
2026-09-30	3.2000	4.1500	2.9000	2.9000	-7.643%	320	6,825	-18.621%
2026-09-29	4.8000	5.1600	2.8800	3.1400	-15.135%	458	6,840	-24.841%
2026-09-28	3.5500	3.9500	3.4000	3.7000	-5.128%	640	6,770	-36.216%
2026-09-25	4.0200	4.3900	3.7000	3.9000	+2.632%	349	6,769	-39.487%
2026-09-24	3.1500	4.6000	2.9000	3.8000	+9.195%	1,343	6,638	-37.895%
2026-09-23	5.1000	5.1000	3.3500	3.4800	-31.765%	468	6,077	-32.184%
2026-09-22	4.2000	5.5500	3.9500	5.1000	+22.892%	897	6,042	-53.725%
2026-09-21	3.4500	4.3000	3.2000	4.1500	+29.688%	540	5,915	-43.133%
2026-09-18	4.1300	4.1300	3.0500	3.2000	-28.090%	444	5,469	-26.250%
2026-09-17	4.4900	4.9300	4.4500	4.4500	+28.986%	803	5,314	-46.966%
2026-09-16	3.5500	3.7000	3.2500	3.4500	-2.817%	28	4,747	-31.594%
2026-09-15	4.0000	4.0000	3.3500	3.5500	-11.250%	72	4,738	-33.521%
2026-09-14	3.5800	4.2500	3.5800	4.0000	-2.676%	141	4,719	-41.000%
2026-09-11	4.3000	4.6500	4.1100	4.1100	-9.670%	58	4,630	-42.579%
2026-09-10	5.0000	6.3400	4.5500	4.5500	-18.018%	46	4,622	-48.132%
2026-09-09	7.0000	7.0000	5.5400	5.5500	-21.277%	126	4,621	-57.477%
2026-09-08	5.7800	7.4500	5.7800	7.0500	+28.182%	214	4,658	-66.525%
2026-09-04	5.7500	6.5700	5.1300	5.5000	+0.182%	124	4,698	-57.091%
2026-09-03	5.9800	5.9800	5.1000	5.4900	-5.508%	94	4,698	-57.013%
2026-09-02	4.3100	5.9500	4.1000	5.8100	+76.061%	157	4,681	-59.380%
2026-09-01	3.5200	3.6300	3.3000	3.3000	-21.429%	107	4,585	-28.485%
2026-08-31	3.7500	4.2500	3.7500	4.2000	+1.205%	72	4,560	-43.810%
2026-08-28	5.2000	5.2000	4.0500	4.1500	-25.893%	122	4,537	-43.133%
2026-08-27	5.6300	5.8500	5.5000	5.6000	+3.704%	19	4,472	-57.857%
2026-08-26	5.9500	6.0500	5.3500	5.4000	-16.923%	41	4,468	-56.296%
2026-08-25	7.2300	7.2300	6.0700	6.5000	-7.801%	55	4,458	-63.692%
2026-08-24	8.6500	8.6500	6.7500	7.0500	-25.711%	90	4,446	-66.525%
2026-08-21	9.8500	10.0400	8.1500	9.4900	+30.357%	60	4,434	-75.132%
2026-08-20	8.5500	8.5500	7.0500	7.2800	-13.539%	243	4,427	-67.582%
2026-08-19	8.4500	8.7500	7.5000	8.4200	-7.574%	151	4,497	-71.971%
2026-08-18	9.5200	9.6000	8.9300	9.1100	-20.989%	26	4,402	-74.094%
2026-08-17	12.3500	12.7500	11.3500	11.5300	+2.489%	81	4,413	-79.532%
2026-08-14	12.1000	12.7000	10.4100	11.2500	-7.407%	127	4,369	-79.022%
2026-08-13	14.3500	14.3500	12.1500	12.1500	-14.497%	78	4,324	-80.576%
2026-08-12	13.5700	15.2000	13.5500	14.2100	+6.682%	132	4,324	-83.392%
2026-08-11	12.3900	13.5000	11.7500	13.3200	+7.854%	112	4,296	-82.282%
2026-08-10	14.7600	14.7600	12.1900	12.3500	-13.937%	122	4,221	-80.891%
2026-08-07	13.0000	14.6500	12.6500	14.3500	+2.500%	3,854	4,200	-83.554%
2026-08-06	13.0000	16.8500	13.0000	14.0000	+9.804%	15	1,096	-83.143%
2026-08-05	14.1000	14.1000	12.7500	12.7500	-15.282%	120	1,086	-81.490%
2026-08-04	14.8500	15.0500	13.2700	15.0500	+29.185%	100	1,064	-84.319%
2026-08-03	9.9000	11.7000	9.9000	11.6500	+29.444%	9	1,035	-79.742%
2026-07-31	9.5000	9.5000	8.1000	9.0000	+5.882%	35	1,032	-73.778%
2026-07-30	8.3700	8.5000	7.7500	8.5000	+29.376%	8	1,016	-72.235%
2026-07-29	8.5200	8.5200	6.5700	6.5700	-14.005%	6	1,016	-64.079%
2026-07-28	7.2000	8.6600	7.0500	7.6400	-6.943%	25	1,015	-69.110%
2026-07-27	9.3000	9.3000	8.2100	8.2100	+3.011%	18	1,018	-71.255%
2026-07-24	9.3600	9.3600	7.9700	7.9700	-17.835%	7	1,003	-70.389%
2026-07-23	9.2200	9.8300	9.2200	9.7000	-10.681%	11	1,002	-75.670%
2026-07-22	11.6300	11.9000	10.8600	10.8600	-5.565%	15	1,002	-78.269%
2026-07-21	10.6000	12.4500	10.6000	11.5000	+28.062%	14	997	-79.478%
2026-07-20	9.0000	9.0000	8.5500	8.9800	-4.974%	3	1,006	-73.719%
2026-07-17	8.1600	10.8000	8.1600	9.4500	+15.526%	25	1,005	-75.026%
2026-07-16	10.0500	10.7500	7.6500	8.1800	-41.362%	672	1,004	-71.149%
2026-07-15	14.7000	14.7000	12.4100	13.9500	-6.689%	22	525	-83.082%
2026-07-14	15.9600	16.0800	14.9500	14.9500	+3.819%	5	524	-84.214%
2026-07-13	16.5400	16.5400	13.9000	14.4000	-19.508%	17	523	-83.611%
2026-07-10	17.8900	17.8900	17.8900	17.8900	-1.973%	1	516	-86.808%
2026-07-09	19.3600	19.4000	18.0000	18.2500	-5.342%	170	515	-87.068%
2026-07-08	19.8000	21.1500	18.6800	19.2800	-0.104%	63	658	-87.759%
2026-07-07	21.0000	21.3500	19.3000	19.3000	-18.908%	42	603	-87.772%
2026-07-06	25.8000	26.0000	23.8000	23.8000	-12.339%	24	600	-90.084%
2026-07-02	27.1500	27.1500	27.1500	27.1500	-3.826%	3	617	-91.308%
2026-07-01	28.2300	28.2300	28.2300	28.2300	-5.585%	5	617	-91.640%
2026-06-30	26.2000	29.9000	26.2000	29.9000	+6.786%	6	622	-92.107%
2026-06-29	22.5000	28.1000	22.0500	28.0000	+58.640%	143	625	-91.571%
2026-06-26	15.0000	18.9500	15.0000	17.6500	+18.775%	117	580	-86.629%
2026-06-25	15.4200	15.4200	13.7500	14.8600	-8.834%	41	493	-84.118%
2026-06-24	18.6900	18.6900	15.8100	16.3000	-16.837%	42	484	-85.521%
2026-06-23	18.0000	22.4000	18.0000	19.6000	-0.508%	43	480	-87.959%
2026-06-22	23.5000	23.5000	19.2500	19.7000	-15.159%	50	475	-88.020%
2026-06-18	22.8000	24.3700	22.8000	23.2200	-17.071%	46	430	-89.836%
2026-06-17	29.0000	29.0000	28.0000	28.0000	-12.500%	2	430	-91.571%
2026-06-15	32.0000	32.0000	32.0000	32.0000	+12.320%	2	429	-92.625%
2026-06-12	31.7000	31.7000	27.9000	28.4900	-26.949%	6	428	-91.716%
2026-06-11	35.7500	39.0000	35.7500	39.0000	+0.515%	3	426	-93.949%
2026-06-09	38.8000	38.8000	38.8000	38.8000	+6.011%	1	426	-93.918%
2026-06-08	37.1800	37.1800	36.6000	36.6000	+4.096%	4	425	-93.552%
2026-06-05	35.1600	35.1600	35.1600	35.1600	-25.048%	4	425	-93.288%
2026-06-04	46.9100	46.9100	46.9100	46.9100	-0.741%	1	427	-94.969%
2026-06-03	48.0000	48.0000	47.2500	47.2600	+2.427%	3	426	-95.006%
2026-06-01	43.7800	48.2500	42.8500	46.1400	-13.401%	9	426	-94.885%
2026-05-29	49.5700	53.2800	48.5000	53.2800	-15.429%	11	432	-95.571%
2026-05-28	63.0000	63.0000	63.0000	63.0000	-3.817%	1	430	-96.254%
2026-05-27	65.0000	65.5000	65.0000	65.5000	+9.076%	3	431	-96.397%
2026-05-26	52.3700	63.4100	52.3700	60.0500	+33.444%	18	433	-96.070%
2026-05-22	40.0400	46.3200	40.0000	45.0000	+18.702%	14	455	-94.756%
2026-05-21	35.8500	37.9100	35.8500	37.9100	+8.718%	2	456	-93.775%
2026-05-20	32.6200	34.8700	32.6200	34.8700	+7.623%	2	456	-93.232%
2026-05-19	28.9000	32.4000	28.9000	32.4000	+1.250%	3	461	-92.716%
2026-05-18	33.4600	33.4600	29.0000	32.0000	+8.955%	6	461	-92.625%
2026-05-15	24.7500	29.3700	24.7500	29.3700	+2.513%	15	461	-91.965%
2026-05-14	25.8500	29.0000	23.0500	28.6500	+24.026%	30	460	-91.763%
2026-05-13	22.0000	24.4500	21.7000	23.1000	+5.000%	13	414	-89.784%
2026-05-12	22.9500	27.0000	19.7000	22.0000	-24.658%	76	414	-89.273%
2026-05-11	24.7500	30.8100	24.7500	29.2000	+27.511%	38	414	-91.918%
2026-05-08	19.4900	22.9000	18.6000	22.9000	+15.832%	38	410	-89.694%
2026-05-07	21.5000	21.5000	19.7700	19.7700	+4.053%	27	381	-88.063%
2026-05-06	19.4500	19.5700	19.0000	19.0000	+22.186%	5	354	-87.579%
2026-05-05	16.9000	16.9000	15.5500	15.5500	-13.611%	18	350	-84.823%
2026-05-04	18.2000	18.2000	18.0000	18.0000	-8.022%	2	350	-86.889%
2026-05-01	21.0200	21.0200	19.5600	19.5700	-8.122%	23	360	-87.941%
2026-04-30	20.1000	22.0000	20.1000	21.3000	+11.635%	19	360	-88.920%
2026-04-29	18.3000	19.2800	18.3000	19.0800	-4.361%	17	351	-87.631%
2026-04-28	22.5000	22.5000	19.9500	19.9500	-14.744%	29	340	-88.170%
2026-04-27	22.2500	23.8000	22.2500	23.4000	-2.500%	22	333	-89.915%
2026-04-24	25.2100	25.2100	24.0000	24.0000	-2.041%	10	311	-90.167%
2026-04-23	24.5000	24.5000	24.5000	24.5000	-16.411%	5	311	-90.367%
2026-04-22	31.2000	31.2000	28.5000	29.3100	+9.203%	159	310	-91.948%
2026-04-21	27.4300	29.3500	26.8400	26.8400	+3.231%	7	150	-91.207%
2026-04-20	24.7000	26.4000	23.5000	26.0000	-18.877%	132	150	-90.923%
2026-04-16	32.0300	32.0500	32.0300	32.0500	+6.302%	2	94	-92.637%
2026-04-15	30.1500	30.1500	30.1500	30.1500	-13.857%	8	94	-92.172%
2026-04-14	35.0000	35.0000	35.0000	35.0000	-13.708%	1	86	-93.257%
2026-04-13	40.7200	40.7200	40.5600	40.5600	+46.957%	12	85	-94.181%
2026-03-31	27.6000	27.6000	27.6000	27.6000	+17.447%	18	75	-91.449%
2026-03-30	26.0700	26.0700	23.5000	23.5000	-14.855%	51	84	-89.957%
2026-03-27	27.6000	27.6000	27.6000	27.6000	-18.871%	18	33	-91.449%
2026-03-24	29.9000	34.0200	29.9000	34.0200	-3.626%	52	19	-93.063%
2026-03-13	35.3000	35.3000	35.3000	35.3000	-19.736%	5	14	-93.314%
2026-03-05	43.9800	43.9800	43.9800	43.9800	+15.403%	3	9	-94.634%
2026-03-03	37.4500	38.1100	37.0000	38.1100	+34.190%	10	10	-93.807%
2026-02-27	28.4000	28.4000	28.4000	28.4000	-9.236%	5	12	-91.690%
2026-02-26	31.2500	31.2900	31.2500	31.2900	+3.884%	30	11	-92.458%
2026-02-20	30.5500	30.5500	30.1200	30.1200	-4.502%	4	37	-92.165%
2026-02-12	32.6500	32.7000	31.5400	31.5400	-23.632%	6	33	-92.517%
2026-02-11	44.6500	44.6500	41.3000	41.3000	-6.561%	7	33	-94.286%
2026-02-10	44.2000	44.2000	44.2000	44.2000	+7.152%	2	26	-94.661%
2026-02-05	43.8000	43.8000	41.2500	41.2500	-18.155%	10	24	-94.279%
2026-02-04	47.7000	51.0000	47.7000	50.4000	+0.599%	22	25	-95.317%
2026-02-02	50.1000	50.1000	50.1000	50.1000	-8.073%	1	3	-95.289%
2026-01-30	54.5000	54.5000	54.5000	54.5000	+5.825%	1	3	-95.670%
2026-01-26	51.5000	51.5000	51.5000	51.5000	+21.893%	1	3	-95.417%
2026-01-13	42.2500	42.2500	42.2500	42.2500	-2.380%	1	2	-94.414%
2026-01-12	43.0100	43.2800	43.0100	43.2800	0.000%	2	1	-94.547%

.dark-mode .YZF3by{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZF3by{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C75ASTS Nov 20 2026 75.00 Call (ASTS261120C00075000)option OPRA

ASTS20261120C75
ASTS Nov 20 2026 75.00 Call (ASTS261120C00075000)
option OPRA