Dark

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

EOD

Oct 1, 2026

1.37-16.970%(-0.28)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8200	1.8200	1.3600	1.3700	-16.970%	161	2,646	0.000%
2026-09-30	2.0500	2.4600	1.6500	1.6500	-12.698%	151	2,595	-16.970%
2026-09-29	2.9000	2.9000	1.7000	1.8900	-10.000%	204	2,538	-27.513%
2026-09-28	2.1600	2.3500	2.0100	2.1000	-8.297%	32	2,481	-34.762%
2026-09-25	2.4000	2.6100	2.2300	2.2900	-4.979%	105	2,478	-40.175%
2026-09-24	1.9900	2.6600	1.9500	2.4100	+13.679%	108	2,453	-43.154%
2026-09-23	3.0000	3.0000	2.0900	2.1200	-32.698%	258	2,425	-35.377%
2026-09-22	2.5000	3.4700	2.3600	3.1500	+26.000%	329	2,358	-56.508%
2026-09-21	2.5500	2.6200	2.3800	2.5000	+25.628%	259	2,366	-45.200%
2026-09-18	2.1900	2.1900	1.8600	1.9900	-32.313%	252	2,261	-31.156%
2026-09-17	2.6300	3.0500	2.6300	2.9400	+26.180%	126	2,396	-53.401%
2026-09-16	1.9100	2.3300	1.9100	2.3300	+3.556%	10	2,327	-41.202%
2026-09-15	2.2800	2.4100	2.1000	2.2500	-10.000%	66	2,325	-39.111%
2026-09-14	2.4300	2.6900	2.1000	2.5000	-6.015%	256	2,340	-45.200%
2026-09-11	2.9000	2.9400	2.6000	2.6600	-11.333%	114	2,338	-48.496%
2026-09-10	3.0900	4.2000	3.0000	3.0000	-20.000%	54	2,239	-54.333%
2026-09-09	4.2600	4.2600	3.6000	3.7500	-21.875%	48	2,237	-63.467%
2026-09-08	3.9500	5.0500	3.8100	4.8000	+35.211%	151	2,209	-71.458%
2026-09-04	4.2500	4.5500	3.3500	3.5500	-1.389%	88	2,095	-61.408%
2026-09-03	4.0000	4.0000	3.3500	3.6000	-7.692%	182	2,095	-61.944%
2026-09-02	2.6100	3.9300	2.6100	3.9000	+78.899%	124	2,000	-64.872%
2026-09-01	2.3900	2.3900	2.1400	2.1800	-21.864%	162	1,939	-37.156%
2026-08-31	2.6000	2.7900	2.4300	2.7900	+1.455%	40	1,929	-50.896%
2026-08-28	3.6000	3.6000	2.7300	2.7500	-26.075%	302	1,928	-50.182%
2026-08-27	3.8500	4.0500	3.7200	3.7200	0.000%	198	1,957	-63.172%
2026-08-26	4.2000	4.2000	3.6500	3.7200	-13.488%	41	1,788	-63.172%
2026-08-25	4.7500	5.0500	4.1700	4.3000	-4.656%	127	1,784	-68.140%
2026-08-24	5.9000	6.0000	4.5100	4.5100	-31.667%	123	1,704	-69.623%
2026-08-21	6.5500	7.1500	5.7400	6.6000	+23.364%	93	1,720	-79.242%
2026-08-20	5.7000	5.7000	4.9100	5.3500	-12.295%	82	1,725	-74.393%
2026-08-19	6.0000	6.1000	5.5000	6.1000	-4.836%	22	1,691	-77.541%
2026-08-18	6.9500	7.1000	6.3500	6.4100	-28.778%	33	1,673	-78.627%
2026-08-17	8.5400	9.8000	8.5400	9.0000	+6.509%	28	1,649	-84.778%
2026-08-14	8.1500	8.4500	7.6500	8.4500	-6.630%	731	1,633	-83.787%
2026-08-13	10.3500	10.5600	9.0500	9.0500	-17.727%	13	1,040	-84.862%
2026-08-12	11.4000	11.8500	10.1500	11.0000	+19.177%	13	1,040	-87.545%
2026-08-11	9.6000	9.6000	8.9500	9.2300	-7.700%	8	1,039	-85.157%
2026-08-10	10.7500	10.7500	9.9000	10.0000	-10.714%	6	1,046	-86.300%
2026-08-07	10.8000	11.5500	10.3500	11.2000	+14.286%	16	1,044	-87.768%
2026-08-06	11.7000	13.3000	9.8000	9.8000	-6.130%	18	1,035	-86.020%
2026-08-05	10.8000	11.3000	10.0000	10.4400	-11.149%	35	1,036	-86.877%
2026-08-04	11.8300	11.9000	10.6000	11.7500	+29.691%	39	1,046	-88.340%
2026-08-03	6.3500	9.1500	6.3500	9.0600	+29.986%	52	1,046	-84.879%
2026-07-31	6.4400	6.9700	6.4400	6.9700	+6.412%	2	1,023	-80.344%
2026-07-30	5.9000	6.5500	5.6000	6.5500	+16.964%	426	1,021	-79.084%
2026-07-29	6.9000	6.9000	5.3800	5.6000	-5.085%	427	1,163	-75.536%
2026-07-28	5.4700	6.6000	5.3000	5.9000	-7.087%	9	944	-76.780%
2026-07-27	6.7900	6.8000	6.3500	6.3500	+4.098%	11	949	-78.425%
2026-07-24	6.6000	6.6000	6.0700	6.1000	-16.780%	13	955	-77.541%
2026-07-23	8.2000	8.5000	6.9500	7.3300	-16.705%	524	962	-81.310%
2026-07-22	9.2000	9.4000	8.8000	8.8000	-7.368%	3	1,365	-84.432%
2026-07-21	7.9500	9.9300	7.9500	9.5000	+31.944%	726	1,364	-85.579%
2026-07-20	7.7000	7.7000	6.7000	7.2000	-6.005%	365	865	-80.972%
2026-07-17	6.7000	8.3100	6.5400	7.6600	+22.756%	92	737	-82.115%
2026-07-16	8.4000	8.4000	5.8700	6.2400	-42.276%	584	726	-78.045%
2026-07-15	12.6000	12.6000	10.2000	10.8100	-10.661%	272	703	-87.327%
2026-07-14	12.6700	12.8500	12.0300	12.1000	+9.009%	28	654	-88.678%
2026-07-13	12.8000	13.2300	11.1000	11.1000	-25.753%	275	646	-87.658%
2026-07-10	15.0000	15.0000	14.9500	14.9500	-1.645%	8	487	-90.836%
2026-07-09	16.3500	16.3500	15.2000	15.2000	-5.531%	9	485	-90.987%
2026-07-08	17.4500	17.6000	15.6000	16.0900	-1.590%	15	490	-91.485%
2026-07-07	18.7500	18.7500	16.3500	16.3500	-21.205%	10	479	-91.621%
2026-07-06	21.5000	22.0500	20.1000	20.7500	-6.742%	22	476	-93.398%
2026-07-02	26.0000	26.0000	22.2000	22.2500	-8.058%	22	454	-93.843%
2026-07-01	24.4000	27.6000	22.4000	24.2000	-2.419%	177	454	-94.339%
2026-06-30	22.5500	26.3000	22.5500	24.8000	+2.184%	224	531	-94.476%
2026-06-29	18.5100	24.2700	18.4000	24.2700	+58.939%	78	534	-94.355%
2026-06-26	13.1000	15.2700	13.1000	15.2700	+26.722%	10	515	-91.028%
2026-06-25	11.4000	12.1300	11.4000	12.0500	-10.409%	13	513	-88.631%
2026-06-24	14.6000	14.6000	13.0000	13.4500	-15.938%	58	507	-89.814%
2026-06-23	18.8300	18.8300	16.0000	16.0000	-4.192%	2	504	-91.438%
2026-06-22	18.2500	18.2500	16.7000	16.7000	-15.443%	22	505	-91.796%
2026-06-18	24.5000	24.5000	19.3500	19.7500	-19.223%	23	496	-93.063%
2026-06-17	26.2000	27.0000	23.7000	24.4500	+7.237%	40	496	-94.397%
2026-06-16	25.7500	27.0000	22.8000	22.8000	-15.179%	29	519	-93.991%
2026-06-15	27.1000	28.0000	24.5000	26.8800	+12.563%	42	511	-94.903%
2026-06-12	34.7500	34.7500	23.8800	23.8800	-19.866%	121	500	-94.263%
2026-06-10	29.7300	29.8000	29.7300	29.8000	+5.749%	3	434	-95.403%
2026-06-09	28.5700	28.7800	28.1800	28.1800	-12.836%	20	433	-95.138%
2026-06-08	31.1600	32.3300	31.1600	32.3300	+4.797%	6	414	-95.762%
2026-06-05	35.1100	35.2500	30.8500	30.8500	-30.282%	31	416	-95.559%
2026-06-04	44.2500	44.2500	44.2500	44.2500	+5.332%	1	442	-96.904%
2026-06-03	42.0500	42.0500	42.0100	42.0100	+8.834%	5	443	-96.739%
2026-06-01	39.7200	39.7200	38.3500	38.6000	-17.872%	15	444	-96.451%
2026-05-29	46.8300	47.0000	43.2100	47.0000	-25.004%	61	447	-97.085%
2026-05-28	58.3100	62.6700	57.8500	62.6700	+4.259%	18	482	-97.814%
2026-05-27	55.3500	60.1100	53.3500	60.1100	+4.630%	25	480	-97.721%
2026-05-26	46.0000	57.4500	46.0000	57.4500	+45.443%	130	481	-97.615%
2026-05-22	36.9500	40.5000	36.9500	39.5000	+25.596%	32	502	-96.532%
2026-05-21	30.2000	34.0000	30.2000	31.4500	+6.610%	25	515	-95.644%
2026-05-20	28.0000	31.0000	28.0000	29.5000	+2.395%	36	515	-95.356%
2026-05-19	24.5000	30.0000	23.0000	28.8100	+2.055%	35	500	-95.245%
2026-05-18	29.1200	29.3000	25.4600	28.2300	+10.923%	21	500	-95.147%
2026-05-15	21.5000	25.4500	21.5000	25.4500	+2.332%	6	500	-94.617%
2026-05-14	22.0100	25.5000	22.0100	24.8700	+21.912%	32	496	-94.491%
2026-05-13	19.0500	21.0000	19.0500	20.4000	+16.571%	20	515	-93.284%
2026-05-12	19.6300	22.0000	17.0000	17.5000	-35.185%	54	515	-92.171%
2026-05-11	21.5400	27.5700	21.5400	27.0000	+35.000%	102	515	-94.926%
2026-05-08	16.0200	20.0000	15.6200	20.0000	+34.680%	18	473	-93.150%
2026-05-07	18.6000	18.6000	14.6500	14.8500	-10.542%	90	477	-90.774%
2026-05-06	15.9600	16.6000	15.9500	16.6000	+28.185%	15	389	-91.747%
2026-05-05	14.0000	14.0000	12.8700	12.9500	-13.667%	24	376	-89.421%
2026-05-04	15.7300	15.9000	15.0000	15.0000	-10.714%	6	381	-90.867%
2026-05-01	16.8500	17.1500	16.4100	16.8000	-6.145%	7	382	-91.845%
2026-04-30	17.9000	17.9000	17.9000	17.9000	+10.699%	3	382	-92.346%
2026-04-29	15.2900	16.2000	15.2600	16.1700	-5.439%	125	379	-91.528%
2026-04-28	19.1700	19.2400	17.0000	17.1000	-14.925%	66	455	-91.988%
2026-04-27	19.1900	20.4500	19.0000	20.1000	+0.500%	123	441	-93.184%
2026-04-24	21.0400	21.0400	20.0000	20.0000	-7.063%	18	382	-93.150%
2026-04-23	22.5300	23.1000	20.6000	21.5200	-16.265%	71	381	-93.634%
2026-04-22	25.5000	27.2500	25.0000	25.7000	-0.542%	97	372	-94.669%
2026-04-21	23.6500	26.0500	23.6500	25.8400	+8.162%	19	381	-94.698%
2026-04-20	19.8500	23.8900	19.8400	23.8900	-9.781%	74	381	-94.265%
2026-04-17	30.0000	30.0000	26.0000	26.4800	-10.024%	13	379	-94.826%
2026-04-16	28.2000	29.4300	28.2000	29.4300	+5.295%	6	385	-95.345%
2026-04-15	27.5500	28.0000	25.6700	27.9500	-2.951%	119	385	-95.098%
2026-04-14	32.0600	32.0600	28.8000	28.8000	-0.449%	6	362	-95.243%
2026-04-01	28.6500	28.9300	28.6500	28.9300	+20.191%	3	363	-95.264%
2026-03-31	24.0700	24.0700	24.0700	24.0700	+23.436%	2	365	-94.308%
2026-03-30	21.6800	21.6800	19.5000	19.5000	-19.588%	61	364	-92.974%
2026-03-27	24.9500	24.9500	24.2500	24.2500	-19.702%	3	378	-94.351%
2026-03-23	31.0000	31.0000	30.2000	30.2000	+4.498%	225	377	-95.464%
2026-03-20	28.9000	28.9000	28.9000	28.9000	-0.345%	25	398	-95.260%
2026-03-19	29.0000	29.0000	29.0000	29.0000	-0.378%	1	377	-95.276%
2026-03-13	31.9200	31.9200	29.1100	29.1100	+1.606%	11	378	-95.294%
2026-03-12	28.8400	29.4000	28.6500	28.6500	-10.019%	22	384	-95.218%
2026-03-09	31.9000	31.9000	31.8400	31.8400	-19.392%	5	389	-95.697%
2026-03-05	39.5000	39.5000	39.5000	39.5000	-9.590%	1	385	-96.532%
2026-03-04	42.8500	43.6900	42.8500	43.6900	+29.759%	2	385	-96.864%
2026-03-03	33.6700	33.6700	33.6700	33.6700	+20.681%	1	386	-95.931%
2026-03-02	27.9800	27.9800	27.9000	27.9000	-4.973%	11	386	-95.090%
2026-02-25	29.5400	29.5400	29.3600	29.3600	-2.133%	2	377	-95.334%
2026-02-23	30.0000	30.0000	30.0000	30.0000	+6.952%	1	377	-95.433%
2026-02-20	29.1000	29.1000	28.0500	28.0500	-6.500%	308	378	-95.116%
2026-02-19	28.2500	30.0000	28.2500	30.0000	+4.895%	3	86	-95.433%
2026-02-18	30.5000	30.5000	28.6000	28.6000	+0.633%	6	85	-95.210%
2026-02-17	28.6300	28.6800	28.4200	28.4200	-3.003%	39	83	-95.179%
2026-02-12	31.2000	31.2000	29.1200	29.3000	-38.107%	51	56	-95.324%
2026-02-02	47.3400	47.3400	47.3400	47.3400	-3.388%	1	9	-97.106%
2026-01-30	63.3000	63.7700	49.0000	49.0000	-9.926%	3	9	-97.204%
2026-01-23	54.3500	54.4000	54.3500	54.4000	+4.615%	2	8	-97.482%
2026-01-22	52.0000	52.0000	52.0000	52.0000	-6.069%	1	9	-97.365%
2026-01-20	55.3600	55.3600	55.3600	55.3600	+0.235%	1	9	-97.525%
2026-01-16	56.1500	56.1500	54.9000	55.2300	+29.739%	6	7	-97.519%
2026-01-15	41.0000	42.7100	41.0000	42.5700	+8.403%	5	7	-96.782%
2026-01-13	40.4200	40.4200	39.2700	39.2700	-6.811%	6	8	-96.511%
2026-01-12	41.8700	42.1400	41.8700	42.1400	+17.121%	3	5	-96.749%
2026-01-08	35.0000	35.9800	35.0000	35.9800	+5.668%	3	4	-96.192%
2026-01-07	34.0500	34.0500	34.0500	34.0500	-4.862%	1	3	-95.977%
2026-01-05	33.2100	35.7900	33.2100	35.7900	0.000%	2	2	-96.172%

.dark-mode .W8y3Pd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W8y3Pd{ 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