Dark

ASTS20261120C80
ASTS Nov 20 2026 80.00 Call (ASTS261120C00080000)
option OPRA

EOD

Oct 1, 2026

1.75-18.224%(-0.39)322

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4200	2.4200	1.7500	1.7500	-18.224%	322	6,678	0.000%
2026-09-30	2.7000	3.1800	2.1400	2.1400	-10.460%	805	6,665	-18.224%
2026-09-29	3.5600	4.0000	2.2300	2.3900	-13.718%	378	6,680	-26.778%
2026-09-28	2.5600	3.0500	2.5600	2.7700	-6.102%	556	6,719	-36.823%
2026-09-25	3.0000	3.4000	2.9000	2.9500	-0.673%	301	6,730	-40.678%
2026-09-24	2.4900	3.6000	2.3000	2.9700	+8.791%	397	6,890	-41.077%
2026-09-23	3.5000	3.8500	2.6900	2.7300	-31.750%	1,211	6,858	-35.897%
2026-09-22	3.3000	4.4000	3.0000	4.0000	+25.000%	481	7,319	-56.250%
2026-09-21	2.6400	3.4000	2.5000	3.2000	+26.482%	982	7,088	-45.313%
2026-09-18	3.4000	3.5600	2.3500	2.5300	-26.023%	1,358	7,107	-30.830%
2026-09-17	2.8500	3.8400	2.8500	3.4200	+15.932%	331	7,067	-48.830%
2026-09-16	2.7800	2.9500	2.5700	2.9500	+1.724%	40	6,865	-40.678%
2026-09-15	3.0500	3.3000	2.6200	2.9000	-6.452%	439	6,873	-39.655%
2026-09-14	2.9500	3.4000	2.9500	3.1000	-4.615%	125	6,482	-43.548%
2026-09-11	3.5000	3.8000	3.2500	3.2500	-9.722%	207	6,459	-46.154%
2026-09-10	4.7200	4.8500	3.6000	3.6000	-20.000%	71	6,302	-51.389%
2026-09-09	6.3000	6.3000	4.5000	4.5000	-23.077%	85	6,293	-61.111%
2026-09-08	4.5500	6.1000	4.5500	5.8500	+31.757%	484	6,264	-70.085%
2026-09-04	4.8100	5.5500	4.1500	4.4400	+5.714%	596	6,612	-60.586%
2026-09-03	5.0000	5.0000	4.1500	4.2000	-8.696%	575	6,612	-58.333%
2026-09-02	3.2400	4.8500	3.2400	4.6000	+73.585%	1,288	6,300	-61.957%
2026-09-01	3.2000	3.2000	2.6500	2.6500	-24.501%	1,248	6,980	-33.962%
2026-08-31	3.1700	3.5100	3.0000	3.5100	+3.235%	389	5,834	-50.142%
2026-08-28	4.5000	4.5000	3.3000	3.4000	-26.882%	1,846	5,653	-48.529%
2026-08-27	4.7500	4.8400	4.6000	4.6500	0.000%	112	4,096	-62.366%
2026-08-26	4.9000	5.1100	4.4000	4.6500	-14.679%	1,086	4,141	-62.366%
2026-08-25	5.6000	5.6000	5.0000	5.4500	-2.679%	143	3,108	-67.890%
2026-08-24	7.3300	7.3300	5.5000	5.6000	-28.480%	1,116	3,016	-68.750%
2026-08-21	7.5000	8.5000	7.1100	7.8300	+22.344%	195	1,998	-77.650%
2026-08-20	7.0000	7.0000	5.8500	6.4000	-12.329%	115	2,000	-72.656%
2026-08-19	7.0000	7.3900	6.2000	7.3000	-4.575%	120	1,973	-76.027%
2026-08-18	8.2900	8.2900	7.5700	7.6500	-21.134%	18	1,897	-77.124%
2026-08-17	9.4000	11.2500	9.4000	9.7000	+0.518%	27	1,897	-81.959%
2026-08-14	10.5000	10.9000	8.9500	9.6500	-8.531%	12	1,911	-81.865%
2026-08-13	13.1500	13.1500	10.5500	10.5500	-15.261%	64	1,966	-83.412%
2026-08-12	11.8700	13.5000	11.7000	12.4500	+10.667%	38	1,966	-85.944%
2026-08-11	11.1000	11.8100	10.0000	11.2500	+3.022%	35	1,960	-84.444%
2026-08-10	12.8500	12.8500	10.7400	10.9200	-12.640%	141	1,953	-83.974%
2026-08-07	12.0400	12.9000	11.6500	12.5000	+4.167%	1,269	1,882	-86.000%
2026-08-06	11.6000	14.8300	11.0000	12.0000	+1.266%	28	1,129	-85.417%
2026-08-05	11.5600	12.7800	11.2500	11.8500	-11.236%	21	1,125	-85.232%
2026-08-04	13.1100	13.3500	11.8300	13.3500	+31.011%	25	1,120	-86.891%
2026-08-03	8.4900	10.2000	8.4900	10.1900	+30.641%	38	1,107	-82.826%
2026-07-31	8.2000	8.2000	6.9900	7.8000	+11.429%	40	1,105	-77.564%
2026-07-30	6.5500	7.5700	6.5500	7.0000	+21.951%	58	1,082	-75.000%
2026-07-29	6.9100	6.9100	5.7400	5.7400	-22.953%	20	1,050	-69.512%
2026-07-28	6.0000	7.4500	6.0000	7.4500	-3.247%	7	1,064	-76.510%
2026-07-27	7.7000	7.7000	7.3500	7.7000	+12.409%	21	1,063	-77.273%
2026-07-24	7.3500	7.5500	6.8500	6.8500	-20.349%	58	1,056	-74.453%
2026-07-23	9.7000	9.7000	7.9400	8.6000	-17.703%	60	1,058	-79.651%
2026-07-22	10.0000	10.5000	10.0000	10.4500	+0.481%	5	1,050	-83.254%
2026-07-21	9.4600	11.1000	9.4600	10.4000	+33.333%	50	1,048	-83.173%
2026-07-20	8.4000	8.4000	7.5000	7.8000	-7.143%	56	1,063	-77.564%
2026-07-17	7.0600	9.5500	7.0000	8.4000	+18.477%	155	1,019	-79.167%
2026-07-16	9.4500	9.4500	6.7900	7.0900	-41.980%	879	906	-75.317%
2026-07-15	13.0000	13.0000	11.9400	12.2200	-9.481%	232	738	-85.679%
2026-07-14	14.6400	14.6400	13.5000	13.5000	+8.000%	5	569	-87.037%
2026-07-13	14.4300	14.4300	12.5000	12.5000	-22.118%	81	568	-86.000%
2026-07-10	16.5400	16.5400	16.0500	16.0500	-10.285%	6	562	-89.097%
2026-07-09	18.0000	18.4000	15.9800	17.8900	-1.433%	14	563	-90.218%
2026-07-08	18.4200	19.5000	17.4700	18.1500	-2.156%	86	566	-90.358%
2026-07-07	20.0000	20.0000	18.0000	18.5500	-24.038%	47	549	-90.566%
2026-07-02	26.0000	26.0000	23.7500	24.4200	-8.436%	11	557	-92.834%
2026-07-01	26.5000	29.5000	25.0000	26.6700	-2.806%	65	557	-93.438%
2026-06-30	25.8000	28.2000	25.1600	27.4400	+8.458%	12	580	-93.622%
2026-06-29	20.1300	25.5000	20.0500	25.3000	+58.125%	138	589	-93.083%
2026-06-26	14.2000	17.2500	14.2000	16.0000	+23.077%	81	595	-89.063%
2026-06-25	14.9900	14.9900	12.7600	13.0000	-11.504%	40	538	-86.538%
2026-06-24	15.9500	15.9500	14.3500	14.6900	-15.526%	138	499	-88.087%
2026-06-23	18.0500	20.9500	17.3900	17.3900	-7.989%	45	375	-89.937%
2026-06-22	20.9000	22.0500	18.1000	18.9000	-12.702%	47	351	-90.741%
2026-06-18	24.0000	24.0000	21.0000	21.6500	-18.914%	53	328	-91.917%
2026-06-17	26.7500	27.6000	26.1000	26.7000	+6.629%	9	328	-93.446%
2026-06-16	26.9000	27.0900	25.0000	25.0400	-14.099%	19	327	-93.011%
2026-06-15	26.8500	29.1500	26.8500	29.1500	+11.900%	3	320	-93.997%
2026-06-12	30.1000	30.1000	25.7000	26.0500	-22.861%	10	321	-93.282%
2026-06-11	33.7700	33.7700	33.7700	33.7700	+1.717%	1	318	-94.818%
2026-06-10	33.2000	33.2000	33.2000	33.2000	+5.564%	1	318	-94.729%
2026-06-09	36.7000	36.7000	30.5000	31.4500	-5.470%	4	318	-94.436%
2026-06-05	34.7500	34.7500	33.0000	33.2700	-21.570%	3	320	-94.740%
2026-06-04	42.4200	42.4200	42.4200	42.4200	-4.459%	10	318	-95.875%
2026-06-03	44.4000	44.4000	44.4000	44.4000	-17.778%	10	318	-96.059%
2026-06-02	51.9600	54.0000	51.9600	54.0000	+31.707%	3	322	-96.759%
2026-06-01	43.9000	43.9000	41.0000	41.0000	-18.000%	10	324	-95.732%
2026-05-29	46.8500	50.0000	46.0000	50.0000	-22.840%	17	322	-96.500%
2026-05-28	58.2600	64.8000	58.2600	64.8000	+2.370%	27	328	-97.299%
2026-05-27	57.2000	63.3000	57.2000	63.3000	+16.147%	15	327	-97.235%
2026-05-26	55.0000	60.0000	54.5000	54.5000	+28.689%	49	337	-96.789%
2026-05-22	39.0000	44.3400	39.0000	42.3500	+15.395%	60	385	-95.868%
2026-05-21	36.7000	36.7000	36.7000	36.7000	+11.212%	1	386	-95.232%
2026-05-20	29.9300	33.0300	29.9300	33.0000	+6.452%	42	386	-94.697%
2026-05-19	25.0000	32.3500	24.5100	31.0000	+2.649%	16	420	-94.355%
2026-05-18	30.7900	31.3000	27.1000	30.2000	+10.663%	32	420	-94.205%
2026-05-15	23.2000	27.2900	23.0000	27.2900	+1.037%	92	420	-93.587%
2026-05-14	22.5000	27.0200	22.5000	27.0100	+25.628%	75	350	-93.521%
2026-05-13	20.0000	22.5500	20.0000	21.5000	+6.965%	20	325	-91.860%
2026-05-12	23.0000	23.0000	18.6000	20.1000	-27.042%	90	325	-91.294%
2026-05-11	22.6900	29.1000	22.6900	27.5500	+31.504%	102	325	-93.648%
2026-05-08	17.6300	20.9500	17.0000	20.9500	+36.039%	86	389	-91.647%
2026-05-07	18.8000	18.8000	15.4000	15.4000	-15.152%	218	337	-88.636%
2026-05-06	16.3500	18.5500	16.3500	18.1500	+27.637%	23	345	-90.358%
2026-05-05	15.7100	15.7100	14.0500	14.2200	-12.492%	36	346	-87.693%
2026-05-04	17.2000	17.5000	16.2500	16.2500	-8.605%	16	334	-89.231%
2026-05-01	19.8500	19.8500	17.7800	17.7800	-10.563%	12	312	-90.157%
2026-04-30	17.7200	19.8800	17.7200	19.8800	+13.147%	10	312	-91.197%
2026-04-29	18.2000	18.2000	16.5000	17.5700	-10.128%	32	310	-90.040%
2026-04-28	20.7500	21.1000	18.8800	19.5500	-10.115%	51	292	-91.049%
2026-04-27	21.0300	22.2000	20.3200	21.7500	+4.819%	24	285	-91.954%
2026-04-24	23.0700	23.0700	20.7500	20.7500	-9.783%	23	283	-91.566%
2026-04-23	24.2500	25.3500	22.7400	23.0000	-15.905%	45	275	-92.391%
2026-04-22	27.1500	29.9500	26.6000	27.3500	+9.795%	73	237	-93.601%
2026-04-21	25.5000	28.0000	24.7500	24.9100	-2.885%	26	266	-92.975%
2026-04-20	22.1500	25.6500	21.4000	25.6500	-17.391%	125	266	-93.177%
2026-04-16	31.0500	31.0500	31.0500	31.0500	+4.722%	43	238	-94.364%
2026-04-15	29.3000	29.7300	29.2200	29.6500	-5.059%	19	195	-94.098%
2026-04-14	34.3500	34.3500	30.0000	31.2300	-18.460%	15	202	-94.396%
2026-04-13	38.3000	38.3000	38.3000	38.3000	+16.413%	2	193	-95.431%
2026-04-10	32.9000	32.9000	32.9000	32.9000	-16.603%	1	193	-94.681%
2026-04-06	35.4000	39.4500	35.4000	39.4500	+24.921%	6	193	-95.564%
2026-04-02	33.7500	33.7500	31.5800	31.5800	+3.372%	72	194	-94.459%
2026-04-01	29.6500	30.5500	29.6500	30.5500	+10.688%	33	194	-94.272%
2026-03-31	24.3500	27.6000	23.2000	27.6000	+24.887%	148	187	-93.659%
2026-03-30	20.9800	22.1000	20.9800	22.1000	-13.333%	16	261	-92.081%
2026-03-27	27.5000	28.0000	25.4000	25.5000	-16.118%	180	245	-93.137%
2026-03-24	30.4000	30.4000	30.4000	30.4000	-1.935%	1	74	-94.243%
2026-03-20	31.0000	31.0000	31.0000	31.0000	-13.287%	49	74	-94.355%
2026-03-18	35.7500	35.7500	35.7500	35.7500	+14.952%	1	34	-95.105%
2026-03-13	31.1000	31.1000	31.1000	31.1000	-29.414%	1	35	-94.373%
2026-03-04	44.0600	44.0600	44.0600	44.0600	+17.025%	1	35	-96.028%
2026-03-03	34.0000	37.6500	34.0000	37.6500	+15.846%	17	34	-95.352%
2026-03-02	29.7700	32.5000	29.7700	32.5000	+23.810%	19	46	-94.615%
2026-02-27	28.1500	28.1500	25.6500	26.2500	-12.500%	45	57	-93.333%
2026-02-23	29.6500	32.0000	28.7900	30.0000	+5.932%	13	29	-94.167%
2026-02-20	30.6000	30.6000	28.3200	28.3200	-7.451%	3	25	-93.821%
2026-02-18	30.6000	30.6000	30.6000	30.6000	+1.932%	1	22	-94.281%
2026-02-17	28.5800	30.0200	28.5800	30.0200	+0.067%	2	23	-94.171%
2026-02-13	30.5900	31.0200	30.0000	30.0000	-2.944%	7	18	-94.167%
2026-02-12	30.6000	30.9100	30.5400	30.9100	-27.780%	5	18	-94.338%
2026-02-11	42.0000	44.6000	42.0000	42.8000	-0.465%	5	17	-95.911%
2026-02-10	41.6000	43.0000	41.6000	43.0000	+8.040%	3	21	-95.930%
2026-02-06	39.8000	39.8000	39.8000	39.8000	+2.763%	2	22	-95.603%
2026-02-05	40.0000	40.0000	38.7300	38.7300	-15.804%	5	20	-95.482%
2026-02-04	55.3000	55.3000	46.0000	46.0000	-3.806%	8	24	-96.196%
2026-02-02	47.8200	47.8200	47.8200	47.8200	-7.469%	1	18	-96.340%
2026-01-30	51.6800	51.6800	51.6800	51.6800	+6.185%	1	18	-96.614%
2026-01-27	48.6700	48.6700	48.6700	48.6700	+0.870%	8	18	-96.404%
2026-01-26	48.2500	48.2500	48.2500	48.2500	-15.128%	6	14	-96.373%
2026-01-23	57.0000	57.0000	56.8500	56.8500	+8.286%	3	20	-96.922%
2026-01-22	52.5000	52.5000	52.5000	52.5000	+14.130%	1	21	-96.667%
2026-01-21	46.5500	46.5500	46.0000	46.0000	-21.809%	2	22	-96.196%
2026-01-20	56.5000	58.8300	56.5000	58.8300	+0.564%	32	21	-97.025%
2026-01-16	55.9300	58.5000	55.9300	58.5000	+37.615%	36	13	-97.009%
2026-01-12	42.5100	42.5100	42.5100	42.5100	+16.466%	1	13	-95.883%
2026-01-08	36.5000	36.5000	36.5000	36.5000	+5.797%	10	14	-95.205%
2026-01-07	36.5000	36.5000	34.5000	34.5000	-17.857%	3	4	-94.928%
2026-01-06	42.0000	42.0000	42.0000	42.0000	+13.086%	1	3	-95.833%
2026-01-05	37.7400	37.7400	37.1400	37.1400	0.000%	3	3	-95.288%

.dark-mode .MBMvkT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MBMvkT{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C80ASTS Nov 20 2026 80.00 Call (ASTS261120C00080000)option OPRA

ASTS20261120C80
ASTS Nov 20 2026 80.00 Call (ASTS261120C00080000)
option OPRA