Dark

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

EOD

Aug 10, 2026

12.35-13.937%(-2.00)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.7600	14.7600	12.1900	12.3500	-13.937%	122	4,221	0.000%
2026-08-07	13.0000	14.6500	12.6500	14.3500	+2.500%	3,854	4,200	-13.937%
2026-08-06	13.0000	16.8500	13.0000	14.0000	+9.804%	15	1,096	-11.786%
2026-08-05	14.1000	14.1000	12.7500	12.7500	-15.282%	120	1,086	-3.137%
2026-08-04	14.8500	15.0500	13.2700	15.0500	+29.185%	100	1,064	-17.940%
2026-08-03	9.9000	11.7000	9.9000	11.6500	+29.444%	9	1,035	+6.009%
2026-07-31	9.5000	9.5000	8.1000	9.0000	+5.882%	35	1,032	+37.222%
2026-07-30	8.3700	8.5000	7.7500	8.5000	+29.376%	8	1,016	+45.294%
2026-07-29	8.5200	8.5200	6.5700	6.5700	-14.005%	6	1,016	+87.976%
2026-07-28	7.2000	8.6600	7.0500	7.6400	-6.943%	25	1,015	+61.649%
2026-07-27	9.3000	9.3000	8.2100	8.2100	+3.011%	18	1,018	+50.426%
2026-07-24	9.3600	9.3600	7.9700	7.9700	-17.835%	7	1,003	+54.956%
2026-07-23	9.2200	9.8300	9.2200	9.7000	-10.681%	11	1,002	+27.320%
2026-07-22	11.6300	11.9000	10.8600	10.8600	-5.565%	15	1,002	+13.720%
2026-07-21	10.6000	12.4500	10.6000	11.5000	+28.062%	14	997	+7.391%
2026-07-20	9.0000	9.0000	8.5500	8.9800	-4.974%	3	1,006	+37.528%
2026-07-17	8.1600	10.8000	8.1600	9.4500	+15.526%	25	1,005	+30.688%
2026-07-16	10.0500	10.7500	7.6500	8.1800	-41.362%	672	1,004	+50.978%
2026-07-15	14.7000	14.7000	12.4100	13.9500	-6.689%	22	525	-11.470%
2026-07-14	15.9600	16.0800	14.9500	14.9500	+3.819%	5	524	-17.391%
2026-07-13	16.5400	16.5400	13.9000	14.4000	-19.508%	17	523	-14.236%
2026-07-10	17.8900	17.8900	17.8900	17.8900	-1.973%	1	516	-30.967%
2026-07-09	19.3600	19.4000	18.0000	18.2500	-5.342%	170	515	-32.329%
2026-07-08	19.8000	21.1500	18.6800	19.2800	-0.104%	63	658	-35.944%
2026-07-07	21.0000	21.3500	19.3000	19.3000	-18.908%	42	603	-36.010%
2026-07-06	25.8000	26.0000	23.8000	23.8000	-12.339%	24	600	-48.109%
2026-07-02	27.1500	27.1500	27.1500	27.1500	-3.826%	3	617	-54.512%
2026-07-01	28.2300	28.2300	28.2300	28.2300	-5.585%	5	617	-56.252%
2026-06-30	26.2000	29.9000	26.2000	29.9000	+6.786%	6	622	-58.696%
2026-06-29	22.5000	28.1000	22.0500	28.0000	+58.640%	143	625	-55.893%
2026-06-26	15.0000	18.9500	15.0000	17.6500	+18.775%	117	580	-30.028%
2026-06-25	15.4200	15.4200	13.7500	14.8600	-8.834%	41	493	-16.891%
2026-06-24	18.6900	18.6900	15.8100	16.3000	-16.837%	42	484	-24.233%
2026-06-23	18.0000	22.4000	18.0000	19.6000	-0.508%	43	480	-36.990%
2026-06-22	23.5000	23.5000	19.2500	19.7000	-15.159%	50	475	-37.310%
2026-06-18	22.8000	24.3700	22.8000	23.2200	-17.071%	46	430	-46.813%
2026-06-17	29.0000	29.0000	28.0000	28.0000	-12.500%	2	430	-55.893%
2026-06-15	32.0000	32.0000	32.0000	32.0000	+12.320%	2	429	-61.406%
2026-06-12	31.7000	31.7000	27.9000	28.4900	-26.949%	6	428	-56.651%
2026-06-11	35.7500	39.0000	35.7500	39.0000	+0.515%	3	426	-68.333%
2026-06-09	38.8000	38.8000	38.8000	38.8000	+6.011%	1	426	-68.170%
2026-06-08	37.1800	37.1800	36.6000	36.6000	+4.096%	4	425	-66.257%
2026-06-05	35.1600	35.1600	35.1600	35.1600	-25.048%	4	425	-64.875%
2026-06-04	46.9100	46.9100	46.9100	46.9100	-0.741%	1	427	-73.673%
2026-06-03	48.0000	48.0000	47.2500	47.2600	+2.427%	3	426	-73.868%
2026-06-01	43.7800	48.2500	42.8500	46.1400	-13.401%	9	426	-73.234%
2026-05-29	49.5700	53.2800	48.5000	53.2800	-15.429%	11	432	-76.821%
2026-05-28	63.0000	63.0000	63.0000	63.0000	-3.817%	1	430	-80.397%
2026-05-27	65.0000	65.5000	65.0000	65.5000	+9.076%	3	431	-81.145%
2026-05-26	52.3700	63.4100	52.3700	60.0500	+33.444%	18	433	-79.434%
2026-05-22	40.0400	46.3200	40.0000	45.0000	+18.702%	14	455	-72.556%
2026-05-21	35.8500	37.9100	35.8500	37.9100	+8.718%	2	456	-67.423%
2026-05-20	32.6200	34.8700	32.6200	34.8700	+7.623%	2	456	-64.583%
2026-05-19	28.9000	32.4000	28.9000	32.4000	+1.250%	3	461	-61.883%
2026-05-18	33.4600	33.4600	29.0000	32.0000	+8.955%	6	461	-61.406%
2026-05-15	24.7500	29.3700	24.7500	29.3700	+2.513%	15	461	-57.950%
2026-05-14	25.8500	29.0000	23.0500	28.6500	+24.026%	30	460	-56.894%
2026-05-13	22.0000	24.4500	21.7000	23.1000	+5.000%	13	414	-46.537%
2026-05-12	22.9500	27.0000	19.7000	22.0000	-24.658%	76	414	-43.864%
2026-05-11	24.7500	30.8100	24.7500	29.2000	+27.511%	38	414	-57.705%
2026-05-08	19.4900	22.9000	18.6000	22.9000	+15.832%	38	410	-46.070%
2026-05-07	21.5000	21.5000	19.7700	19.7700	+4.053%	27	381	-37.532%
2026-05-06	19.4500	19.5700	19.0000	19.0000	+22.186%	5	354	-35.000%
2026-05-05	16.9000	16.9000	15.5500	15.5500	-13.611%	18	350	-20.579%
2026-05-04	18.2000	18.2000	18.0000	18.0000	-8.022%	2	350	-31.389%
2026-05-01	21.0200	21.0200	19.5600	19.5700	-8.122%	23	360	-36.893%
2026-04-30	20.1000	22.0000	20.1000	21.3000	+11.635%	19	360	-42.019%
2026-04-29	18.3000	19.2800	18.3000	19.0800	-4.361%	17	351	-35.273%
2026-04-28	22.5000	22.5000	19.9500	19.9500	-14.744%	29	340	-38.095%
2026-04-27	22.2500	23.8000	22.2500	23.4000	-2.500%	22	333	-47.222%
2026-04-24	25.2100	25.2100	24.0000	24.0000	-2.041%	10	311	-48.542%
2026-04-23	24.5000	24.5000	24.5000	24.5000	-16.411%	5	311	-49.592%
2026-04-22	31.2000	31.2000	28.5000	29.3100	+9.203%	159	310	-57.864%
2026-04-21	27.4300	29.3500	26.8400	26.8400	+3.231%	7	150	-53.987%
2026-04-20	24.7000	26.4000	23.5000	26.0000	-18.877%	132	150	-52.500%
2026-04-16	32.0300	32.0500	32.0300	32.0500	+6.302%	2	94	-61.466%
2026-04-15	30.1500	30.1500	30.1500	30.1500	-13.857%	8	94	-59.038%
2026-04-14	35.0000	35.0000	35.0000	35.0000	-13.708%	1	86	-64.714%
2026-04-13	40.7200	40.7200	40.5600	40.5600	+46.957%	12	85	-69.551%
2026-03-31	27.6000	27.6000	27.6000	27.6000	+17.447%	18	75	-55.254%
2026-03-30	26.0700	26.0700	23.5000	23.5000	-14.855%	51	84	-47.447%
2026-03-27	27.6000	27.6000	27.6000	27.6000	-18.871%	18	33	-55.254%
2026-03-24	29.9000	34.0200	29.9000	34.0200	-3.626%	52	19	-63.698%
2026-03-13	35.3000	35.3000	35.3000	35.3000	-19.736%	5	14	-65.014%
2026-03-05	43.9800	43.9800	43.9800	43.9800	+15.403%	3	9	-71.919%
2026-03-03	37.4500	38.1100	37.0000	38.1100	+34.190%	10	10	-67.594%
2026-02-27	28.4000	28.4000	28.4000	28.4000	-9.236%	5	12	-56.514%
2026-02-26	31.2500	31.2900	31.2500	31.2900	+3.884%	30	11	-60.531%
2026-02-20	30.5500	30.5500	30.1200	30.1200	-4.502%	4	37	-58.997%
2026-02-12	32.6500	32.7000	31.5400	31.5400	-23.632%	6	33	-60.843%
2026-02-11	44.6500	44.6500	41.3000	41.3000	-6.561%	7	33	-70.097%
2026-02-10	44.2000	44.2000	44.2000	44.2000	+7.152%	2	26	-72.059%
2026-02-05	43.8000	43.8000	41.2500	41.2500	-18.155%	10	24	-70.061%
2026-02-04	47.7000	51.0000	47.7000	50.4000	+0.599%	22	25	-75.496%
2026-02-02	50.1000	50.1000	50.1000	50.1000	-8.073%	1	3	-75.349%
2026-01-30	54.5000	54.5000	54.5000	54.5000	+5.825%	1	3	-77.339%
2026-01-26	51.5000	51.5000	51.5000	51.5000	+21.893%	1	3	-76.019%
2026-01-13	42.2500	42.2500	42.2500	42.2500	-2.380%	1	2	-70.769%
2026-01-12	43.0100	43.2800	43.0100	43.2800	0.000%	2	1	-71.465%

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