Dark

ASTS20261120C85
ASTS Nov 20 2026 85.00 Call (ASTS261120C00085000)
option OPRA

EOD

Aug 10, 2026

10.00-10.714%(-1.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.7500	10.7500	9.9000	10.0000	-10.714%	6	1,046	0.000%
2026-08-07	10.8000	11.5500	10.3500	11.2000	+14.286%	16	1,044	-10.714%
2026-08-06	11.7000	13.3000	9.8000	9.8000	-6.130%	18	1,035	+2.041%
2026-08-05	10.8000	11.3000	10.0000	10.4400	-11.149%	35	1,036	-4.215%
2026-08-04	11.8300	11.9000	10.6000	11.7500	+29.691%	39	1,046	-14.894%
2026-08-03	6.3500	9.1500	6.3500	9.0600	+29.986%	52	1,046	+10.375%
2026-07-31	6.4400	6.9700	6.4400	6.9700	+6.412%	2	1,023	+43.472%
2026-07-30	5.9000	6.5500	5.6000	6.5500	+16.964%	426	1,021	+52.672%
2026-07-29	6.9000	6.9000	5.3800	5.6000	-5.085%	427	1,163	+78.571%
2026-07-28	5.4700	6.6000	5.3000	5.9000	-7.087%	9	944	+69.492%
2026-07-27	6.7900	6.8000	6.3500	6.3500	+4.098%	11	949	+57.480%
2026-07-24	6.6000	6.6000	6.0700	6.1000	-16.780%	13	955	+63.934%
2026-07-23	8.2000	8.5000	6.9500	7.3300	-16.705%	524	962	+36.426%
2026-07-22	9.2000	9.4000	8.8000	8.8000	-7.368%	3	1,365	+13.636%
2026-07-21	7.9500	9.9300	7.9500	9.5000	+31.944%	726	1,364	+5.263%
2026-07-20	7.7000	7.7000	6.7000	7.2000	-6.005%	365	865	+38.889%
2026-07-17	6.7000	8.3100	6.5400	7.6600	+22.756%	92	737	+30.548%
2026-07-16	8.4000	8.4000	5.8700	6.2400	-42.276%	584	726	+60.256%
2026-07-15	12.6000	12.6000	10.2000	10.8100	-10.661%	272	703	-7.493%
2026-07-14	12.6700	12.8500	12.0300	12.1000	+9.009%	28	654	-17.355%
2026-07-13	12.8000	13.2300	11.1000	11.1000	-25.753%	275	646	-9.910%
2026-07-10	15.0000	15.0000	14.9500	14.9500	-1.645%	8	487	-33.110%
2026-07-09	16.3500	16.3500	15.2000	15.2000	-5.531%	9	485	-34.211%
2026-07-08	17.4500	17.6000	15.6000	16.0900	-1.590%	15	490	-37.850%
2026-07-07	18.7500	18.7500	16.3500	16.3500	-21.205%	10	479	-38.838%
2026-07-06	21.5000	22.0500	20.1000	20.7500	-6.742%	22	476	-51.807%
2026-07-02	26.0000	26.0000	22.2000	22.2500	-8.058%	22	454	-55.056%
2026-07-01	24.4000	27.6000	22.4000	24.2000	-2.419%	177	454	-58.678%
2026-06-30	22.5500	26.3000	22.5500	24.8000	+2.184%	224	531	-59.677%
2026-06-29	18.5100	24.2700	18.4000	24.2700	+58.939%	78	534	-58.797%
2026-06-26	13.1000	15.2700	13.1000	15.2700	+26.722%	10	515	-34.512%
2026-06-25	11.4000	12.1300	11.4000	12.0500	-10.409%	13	513	-17.012%
2026-06-24	14.6000	14.6000	13.0000	13.4500	-15.938%	58	507	-25.651%
2026-06-23	18.8300	18.8300	16.0000	16.0000	-4.192%	2	504	-37.500%
2026-06-22	18.2500	18.2500	16.7000	16.7000	-15.443%	22	505	-40.120%
2026-06-18	24.5000	24.5000	19.3500	19.7500	-19.223%	23	496	-49.367%
2026-06-17	26.2000	27.0000	23.7000	24.4500	+7.237%	40	496	-59.100%
2026-06-16	25.7500	27.0000	22.8000	22.8000	-15.179%	29	519	-56.140%
2026-06-15	27.1000	28.0000	24.5000	26.8800	+12.563%	42	511	-62.798%
2026-06-12	34.7500	34.7500	23.8800	23.8800	-19.866%	121	500	-58.124%
2026-06-10	29.7300	29.8000	29.7300	29.8000	+5.749%	3	434	-66.443%
2026-06-09	28.5700	28.7800	28.1800	28.1800	-12.836%	20	433	-64.514%
2026-06-08	31.1600	32.3300	31.1600	32.3300	+4.797%	6	414	-69.069%
2026-06-05	35.1100	35.2500	30.8500	30.8500	-30.282%	31	416	-67.585%
2026-06-04	44.2500	44.2500	44.2500	44.2500	+5.332%	1	442	-77.401%
2026-06-03	42.0500	42.0500	42.0100	42.0100	+8.834%	5	443	-76.196%
2026-06-01	39.7200	39.7200	38.3500	38.6000	-17.872%	15	444	-74.093%
2026-05-29	46.8300	47.0000	43.2100	47.0000	-25.004%	61	447	-78.723%
2026-05-28	58.3100	62.6700	57.8500	62.6700	+4.259%	18	482	-84.043%
2026-05-27	55.3500	60.1100	53.3500	60.1100	+4.630%	25	480	-83.364%
2026-05-26	46.0000	57.4500	46.0000	57.4500	+45.443%	130	481	-82.594%
2026-05-22	36.9500	40.5000	36.9500	39.5000	+25.596%	32	502	-74.684%
2026-05-21	30.2000	34.0000	30.2000	31.4500	+6.610%	25	515	-68.203%
2026-05-20	28.0000	31.0000	28.0000	29.5000	+2.395%	36	515	-66.102%
2026-05-19	24.5000	30.0000	23.0000	28.8100	+2.055%	35	500	-65.290%
2026-05-18	29.1200	29.3000	25.4600	28.2300	+10.923%	21	500	-64.577%
2026-05-15	21.5000	25.4500	21.5000	25.4500	+2.332%	6	500	-60.707%
2026-05-14	22.0100	25.5000	22.0100	24.8700	+21.912%	32	496	-59.791%
2026-05-13	19.0500	21.0000	19.0500	20.4000	+16.571%	20	515	-50.980%
2026-05-12	19.6300	22.0000	17.0000	17.5000	-35.185%	54	515	-42.857%
2026-05-11	21.5400	27.5700	21.5400	27.0000	+35.000%	102	515	-62.963%
2026-05-08	16.0200	20.0000	15.6200	20.0000	+34.680%	18	473	-50.000%
2026-05-07	18.6000	18.6000	14.6500	14.8500	-10.542%	90	477	-32.660%
2026-05-06	15.9600	16.6000	15.9500	16.6000	+28.185%	15	389	-39.759%
2026-05-05	14.0000	14.0000	12.8700	12.9500	-13.667%	24	376	-22.780%
2026-05-04	15.7300	15.9000	15.0000	15.0000	-10.714%	6	381	-33.333%
2026-05-01	16.8500	17.1500	16.4100	16.8000	-6.145%	7	382	-40.476%
2026-04-30	17.9000	17.9000	17.9000	17.9000	+10.699%	3	382	-44.134%
2026-04-29	15.2900	16.2000	15.2600	16.1700	-5.439%	125	379	-38.157%
2026-04-28	19.1700	19.2400	17.0000	17.1000	-14.925%	66	455	-41.520%
2026-04-27	19.1900	20.4500	19.0000	20.1000	+0.500%	123	441	-50.249%
2026-04-24	21.0400	21.0400	20.0000	20.0000	-7.063%	18	382	-50.000%
2026-04-23	22.5300	23.1000	20.6000	21.5200	-16.265%	71	381	-53.532%
2026-04-22	25.5000	27.2500	25.0000	25.7000	-0.542%	97	372	-61.089%
2026-04-21	23.6500	26.0500	23.6500	25.8400	+8.162%	19	381	-61.300%
2026-04-20	19.8500	23.8900	19.8400	23.8900	-9.781%	74	381	-58.141%
2026-04-17	30.0000	30.0000	26.0000	26.4800	-10.024%	13	379	-62.236%
2026-04-16	28.2000	29.4300	28.2000	29.4300	+5.295%	6	385	-66.021%
2026-04-15	27.5500	28.0000	25.6700	27.9500	-2.951%	119	385	-64.222%
2026-04-14	32.0600	32.0600	28.8000	28.8000	-0.449%	6	362	-65.278%
2026-04-01	28.6500	28.9300	28.6500	28.9300	+20.191%	3	363	-65.434%
2026-03-31	24.0700	24.0700	24.0700	24.0700	+23.436%	2	365	-58.455%
2026-03-30	21.6800	21.6800	19.5000	19.5000	-19.588%	61	364	-48.718%
2026-03-27	24.9500	24.9500	24.2500	24.2500	-19.702%	3	378	-58.763%
2026-03-23	31.0000	31.0000	30.2000	30.2000	+4.498%	225	377	-66.887%
2026-03-20	28.9000	28.9000	28.9000	28.9000	-0.345%	25	398	-65.398%
2026-03-19	29.0000	29.0000	29.0000	29.0000	-0.378%	1	377	-65.517%
2026-03-13	31.9200	31.9200	29.1100	29.1100	+1.606%	11	378	-65.648%
2026-03-12	28.8400	29.4000	28.6500	28.6500	-10.019%	22	384	-65.096%
2026-03-09	31.9000	31.9000	31.8400	31.8400	-19.392%	5	389	-68.593%
2026-03-05	39.5000	39.5000	39.5000	39.5000	-9.590%	1	385	-74.684%
2026-03-04	42.8500	43.6900	42.8500	43.6900	+29.759%	2	385	-77.111%
2026-03-03	33.6700	33.6700	33.6700	33.6700	+20.681%	1	386	-70.300%
2026-03-02	27.9800	27.9800	27.9000	27.9000	-4.973%	11	386	-64.158%
2026-02-25	29.5400	29.5400	29.3600	29.3600	-2.133%	2	377	-65.940%
2026-02-23	30.0000	30.0000	30.0000	30.0000	+6.952%	1	377	-66.667%
2026-02-20	29.1000	29.1000	28.0500	28.0500	-6.500%	308	378	-64.349%
2026-02-19	28.2500	30.0000	28.2500	30.0000	+4.895%	3	86	-66.667%
2026-02-18	30.5000	30.5000	28.6000	28.6000	+0.633%	6	85	-65.035%
2026-02-17	28.6300	28.6800	28.4200	28.4200	-3.003%	39	83	-64.814%
2026-02-12	31.2000	31.2000	29.1200	29.3000	-38.107%	51	56	-65.870%
2026-02-02	47.3400	47.3400	47.3400	47.3400	-3.388%	1	9	-78.876%
2026-01-30	63.3000	63.7700	49.0000	49.0000	-9.926%	3	9	-79.592%
2026-01-23	54.3500	54.4000	54.3500	54.4000	+4.615%	2	8	-81.618%
2026-01-22	52.0000	52.0000	52.0000	52.0000	-6.069%	1	9	-80.769%
2026-01-20	55.3600	55.3600	55.3600	55.3600	+0.235%	1	9	-81.936%
2026-01-16	56.1500	56.1500	54.9000	55.2300	+29.739%	6	7	-81.894%
2026-01-15	41.0000	42.7100	41.0000	42.5700	+8.403%	5	7	-76.509%
2026-01-13	40.4200	40.4200	39.2700	39.2700	-6.811%	6	8	-74.535%
2026-01-12	41.8700	42.1400	41.8700	42.1400	+17.121%	3	5	-76.270%
2026-01-08	35.0000	35.9800	35.0000	35.9800	+5.668%	3	4	-72.207%
2026-01-07	34.0500	34.0500	34.0500	34.0500	-4.862%	1	3	-70.631%
2026-01-05	33.2100	35.7900	33.2100	35.7900	0.000%	2	2	-72.059%

.dark-mode .SBz7yT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SBz7yT{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C85ASTS Nov 20 2026 85.00 Call (ASTS261120C00085000)option OPRA

ASTS20261120C85
ASTS Nov 20 2026 85.00 Call (ASTS261120C00085000)
option OPRA