Dark

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

EOD

Aug 10, 2026

10.92-12.640%(-1.58)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	12.8500	12.8500	10.7400	10.9200	-12.640%	141	1,953	0.000%
2026-08-07	12.0400	12.9000	11.6500	12.5000	+4.167%	1,269	1,882	-12.640%
2026-08-06	11.6000	14.8300	11.0000	12.0000	+1.266%	28	1,129	-9.000%
2026-08-05	11.5600	12.7800	11.2500	11.8500	-11.236%	21	1,125	-7.848%
2026-08-04	13.1100	13.3500	11.8300	13.3500	+31.011%	25	1,120	-18.202%
2026-08-03	8.4900	10.2000	8.4900	10.1900	+30.641%	38	1,107	+7.164%
2026-07-31	8.2000	8.2000	6.9900	7.8000	+11.429%	40	1,105	+40.000%
2026-07-30	6.5500	7.5700	6.5500	7.0000	+21.951%	58	1,082	+56.000%
2026-07-29	6.9100	6.9100	5.7400	5.7400	-22.953%	20	1,050	+90.244%
2026-07-28	6.0000	7.4500	6.0000	7.4500	-3.247%	7	1,064	+46.577%
2026-07-27	7.7000	7.7000	7.3500	7.7000	+12.409%	21	1,063	+41.818%
2026-07-24	7.3500	7.5500	6.8500	6.8500	-20.349%	58	1,056	+59.416%
2026-07-23	9.7000	9.7000	7.9400	8.6000	-17.703%	60	1,058	+26.977%
2026-07-22	10.0000	10.5000	10.0000	10.4500	+0.481%	5	1,050	+4.498%
2026-07-21	9.4600	11.1000	9.4600	10.4000	+33.333%	50	1,048	+5.000%
2026-07-20	8.4000	8.4000	7.5000	7.8000	-7.143%	56	1,063	+40.000%
2026-07-17	7.0600	9.5500	7.0000	8.4000	+18.477%	155	1,019	+30.000%
2026-07-16	9.4500	9.4500	6.7900	7.0900	-41.980%	879	906	+54.020%
2026-07-15	13.0000	13.0000	11.9400	12.2200	-9.481%	232	738	-10.638%
2026-07-14	14.6400	14.6400	13.5000	13.5000	+8.000%	5	569	-19.111%
2026-07-13	14.4300	14.4300	12.5000	12.5000	-22.118%	81	568	-12.640%
2026-07-10	16.5400	16.5400	16.0500	16.0500	-10.285%	6	562	-31.963%
2026-07-09	18.0000	18.4000	15.9800	17.8900	-1.433%	14	563	-38.960%
2026-07-08	18.4200	19.5000	17.4700	18.1500	-2.156%	86	566	-39.835%
2026-07-07	20.0000	20.0000	18.0000	18.5500	-24.038%	47	549	-41.132%
2026-07-02	26.0000	26.0000	23.7500	24.4200	-8.436%	11	557	-55.283%
2026-07-01	26.5000	29.5000	25.0000	26.6700	-2.806%	65	557	-59.055%
2026-06-30	25.8000	28.2000	25.1600	27.4400	+8.458%	12	580	-60.204%
2026-06-29	20.1300	25.5000	20.0500	25.3000	+58.125%	138	589	-56.838%
2026-06-26	14.2000	17.2500	14.2000	16.0000	+23.077%	81	595	-31.750%
2026-06-25	14.9900	14.9900	12.7600	13.0000	-11.504%	40	538	-16.000%
2026-06-24	15.9500	15.9500	14.3500	14.6900	-15.526%	138	499	-25.664%
2026-06-23	18.0500	20.9500	17.3900	17.3900	-7.989%	45	375	-37.205%
2026-06-22	20.9000	22.0500	18.1000	18.9000	-12.702%	47	351	-42.222%
2026-06-18	24.0000	24.0000	21.0000	21.6500	-18.914%	53	328	-49.561%
2026-06-17	26.7500	27.6000	26.1000	26.7000	+6.629%	9	328	-59.101%
2026-06-16	26.9000	27.0900	25.0000	25.0400	-14.099%	19	327	-56.390%
2026-06-15	26.8500	29.1500	26.8500	29.1500	+11.900%	3	320	-62.539%
2026-06-12	30.1000	30.1000	25.7000	26.0500	-22.861%	10	321	-58.081%
2026-06-11	33.7700	33.7700	33.7700	33.7700	+1.717%	1	318	-67.664%
2026-06-10	33.2000	33.2000	33.2000	33.2000	+5.564%	1	318	-67.108%
2026-06-09	36.7000	36.7000	30.5000	31.4500	-5.470%	4	318	-65.278%
2026-06-05	34.7500	34.7500	33.0000	33.2700	-21.570%	3	320	-67.178%
2026-06-04	42.4200	42.4200	42.4200	42.4200	-4.459%	10	318	-74.257%
2026-06-03	44.4000	44.4000	44.4000	44.4000	-17.778%	10	318	-75.405%
2026-06-02	51.9600	54.0000	51.9600	54.0000	+31.707%	3	322	-79.778%
2026-06-01	43.9000	43.9000	41.0000	41.0000	-18.000%	10	324	-73.366%
2026-05-29	46.8500	50.0000	46.0000	50.0000	-22.840%	17	322	-78.160%
2026-05-28	58.2600	64.8000	58.2600	64.8000	+2.370%	27	328	-83.148%
2026-05-27	57.2000	63.3000	57.2000	63.3000	+16.147%	15	327	-82.749%
2026-05-26	55.0000	60.0000	54.5000	54.5000	+28.689%	49	337	-79.963%
2026-05-22	39.0000	44.3400	39.0000	42.3500	+15.395%	60	385	-74.215%
2026-05-21	36.7000	36.7000	36.7000	36.7000	+11.212%	1	386	-70.245%
2026-05-20	29.9300	33.0300	29.9300	33.0000	+6.452%	42	386	-66.909%
2026-05-19	25.0000	32.3500	24.5100	31.0000	+2.649%	16	420	-64.774%
2026-05-18	30.7900	31.3000	27.1000	30.2000	+10.663%	32	420	-63.841%
2026-05-15	23.2000	27.2900	23.0000	27.2900	+1.037%	92	420	-59.985%
2026-05-14	22.5000	27.0200	22.5000	27.0100	+25.628%	75	350	-59.571%
2026-05-13	20.0000	22.5500	20.0000	21.5000	+6.965%	20	325	-49.209%
2026-05-12	23.0000	23.0000	18.6000	20.1000	-27.042%	90	325	-45.672%
2026-05-11	22.6900	29.1000	22.6900	27.5500	+31.504%	102	325	-60.363%
2026-05-08	17.6300	20.9500	17.0000	20.9500	+36.039%	86	389	-47.876%
2026-05-07	18.8000	18.8000	15.4000	15.4000	-15.152%	218	337	-29.091%
2026-05-06	16.3500	18.5500	16.3500	18.1500	+27.637%	23	345	-39.835%
2026-05-05	15.7100	15.7100	14.0500	14.2200	-12.492%	36	346	-23.207%
2026-05-04	17.2000	17.5000	16.2500	16.2500	-8.605%	16	334	-32.800%
2026-05-01	19.8500	19.8500	17.7800	17.7800	-10.563%	12	312	-38.583%
2026-04-30	17.7200	19.8800	17.7200	19.8800	+13.147%	10	312	-45.070%
2026-04-29	18.2000	18.2000	16.5000	17.5700	-10.128%	32	310	-37.849%
2026-04-28	20.7500	21.1000	18.8800	19.5500	-10.115%	51	292	-44.143%
2026-04-27	21.0300	22.2000	20.3200	21.7500	+4.819%	24	285	-49.793%
2026-04-24	23.0700	23.0700	20.7500	20.7500	-9.783%	23	283	-47.373%
2026-04-23	24.2500	25.3500	22.7400	23.0000	-15.905%	45	275	-52.522%
2026-04-22	27.1500	29.9500	26.6000	27.3500	+9.795%	73	237	-60.073%
2026-04-21	25.5000	28.0000	24.7500	24.9100	-2.885%	26	266	-56.162%
2026-04-20	22.1500	25.6500	21.4000	25.6500	-17.391%	125	266	-57.427%
2026-04-16	31.0500	31.0500	31.0500	31.0500	+4.722%	43	238	-64.831%
2026-04-15	29.3000	29.7300	29.2200	29.6500	-5.059%	19	195	-63.170%
2026-04-14	34.3500	34.3500	30.0000	31.2300	-18.460%	15	202	-65.034%
2026-04-13	38.3000	38.3000	38.3000	38.3000	+16.413%	2	193	-71.488%
2026-04-10	32.9000	32.9000	32.9000	32.9000	-16.603%	1	193	-66.809%
2026-04-06	35.4000	39.4500	35.4000	39.4500	+24.921%	6	193	-72.319%
2026-04-02	33.7500	33.7500	31.5800	31.5800	+3.372%	72	194	-65.421%
2026-04-01	29.6500	30.5500	29.6500	30.5500	+10.688%	33	194	-64.255%
2026-03-31	24.3500	27.6000	23.2000	27.6000	+24.887%	148	187	-60.435%
2026-03-30	20.9800	22.1000	20.9800	22.1000	-13.333%	16	261	-50.588%
2026-03-27	27.5000	28.0000	25.4000	25.5000	-16.118%	180	245	-57.176%
2026-03-24	30.4000	30.4000	30.4000	30.4000	-1.935%	1	74	-64.079%
2026-03-20	31.0000	31.0000	31.0000	31.0000	-13.287%	49	74	-64.774%
2026-03-18	35.7500	35.7500	35.7500	35.7500	+14.952%	1	34	-69.455%
2026-03-13	31.1000	31.1000	31.1000	31.1000	-29.414%	1	35	-64.887%
2026-03-04	44.0600	44.0600	44.0600	44.0600	+17.025%	1	35	-75.216%
2026-03-03	34.0000	37.6500	34.0000	37.6500	+15.846%	17	34	-70.996%
2026-03-02	29.7700	32.5000	29.7700	32.5000	+23.810%	19	46	-66.400%
2026-02-27	28.1500	28.1500	25.6500	26.2500	-12.500%	45	57	-58.400%
2026-02-23	29.6500	32.0000	28.7900	30.0000	+5.932%	13	29	-63.600%
2026-02-20	30.6000	30.6000	28.3200	28.3200	-7.451%	3	25	-61.441%
2026-02-18	30.6000	30.6000	30.6000	30.6000	+1.932%	1	22	-64.314%
2026-02-17	28.5800	30.0200	28.5800	30.0200	+0.067%	2	23	-63.624%
2026-02-13	30.5900	31.0200	30.0000	30.0000	-2.944%	7	18	-63.600%
2026-02-12	30.6000	30.9100	30.5400	30.9100	-27.780%	5	18	-64.672%
2026-02-11	42.0000	44.6000	42.0000	42.8000	-0.465%	5	17	-74.486%
2026-02-10	41.6000	43.0000	41.6000	43.0000	+8.040%	3	21	-74.605%
2026-02-06	39.8000	39.8000	39.8000	39.8000	+2.763%	2	22	-72.563%
2026-02-05	40.0000	40.0000	38.7300	38.7300	-15.804%	5	20	-71.805%
2026-02-04	55.3000	55.3000	46.0000	46.0000	-3.806%	8	24	-76.261%
2026-02-02	47.8200	47.8200	47.8200	47.8200	-7.469%	1	18	-77.164%
2026-01-30	51.6800	51.6800	51.6800	51.6800	+6.185%	1	18	-78.870%
2026-01-27	48.6700	48.6700	48.6700	48.6700	+0.870%	8	18	-77.563%
2026-01-26	48.2500	48.2500	48.2500	48.2500	-15.128%	6	14	-77.368%
2026-01-23	57.0000	57.0000	56.8500	56.8500	+8.286%	3	20	-80.792%
2026-01-22	52.5000	52.5000	52.5000	52.5000	+14.130%	1	21	-79.200%
2026-01-21	46.5500	46.5500	46.0000	46.0000	-21.809%	2	22	-76.261%
2026-01-20	56.5000	58.8300	56.5000	58.8300	+0.564%	32	21	-81.438%
2026-01-16	55.9300	58.5000	55.9300	58.5000	+37.615%	36	13	-81.333%
2026-01-12	42.5100	42.5100	42.5100	42.5100	+16.466%	1	13	-74.312%
2026-01-08	36.5000	36.5000	36.5000	36.5000	+5.797%	10	14	-70.082%
2026-01-07	36.5000	36.5000	34.5000	34.5000	-17.857%	3	4	-68.348%
2026-01-06	42.0000	42.0000	42.0000	42.0000	+13.086%	1	3	-74.000%
2026-01-05	37.7400	37.7400	37.1400	37.1400	0.000%	3	3	-70.598%

.dark-mode .Tz4Tql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tz4Tql{ 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