Dark

ASTS20261120C90
ASTS Nov 20 2026 90.00 Call (ASTS261120C00090000)
option OPRA

EOD

Aug 10, 2026

8.43-12.823%(-1.24)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.1000	10.1000	8.3000	8.4300	-12.823%	108	2,710	0.000%
2026-08-07	8.9500	10.1000	8.9500	9.6700	+12.442%	1,211	2,627	-12.823%
2026-08-06	12.0000	12.0000	8.6000	8.6000	-8.511%	133	2,074	-1.977%
2026-08-05	9.2000	10.1100	9.0000	9.4000	-11.488%	42	2,070	-10.319%
2026-08-04	9.6500	10.6200	9.2800	10.6200	+32.254%	62	2,079	-20.621%
2026-08-03	5.5000	8.0300	5.5000	8.0300	+36.102%	124	2,062	+4.981%
2026-07-31	6.1400	6.1400	5.2600	5.9000	+9.259%	16	1,977	+42.881%
2026-07-30	4.9200	5.7000	4.9200	5.4000	+25.581%	78	1,971	+56.111%
2026-07-29	5.5500	5.5500	4.3000	4.3000	-16.505%	53	1,980	+96.047%
2026-07-28	4.9200	5.3000	4.5900	5.1500	-11.207%	33	2,007	+63.689%
2026-07-27	5.4100	6.3100	5.4100	5.8000	0.000%	60	2,005	+45.345%
2026-07-24	6.2200	6.2200	5.8000	5.8000	-12.121%	17	1,996	+45.345%
2026-07-23	6.6700	6.9000	6.6000	6.6000	-14.286%	14	1,994	+27.727%
2026-07-22	8.4300	8.4800	7.7000	7.7000	-10.983%	38	1,992	+9.481%
2026-07-21	7.8000	8.6500	7.8000	8.6500	+29.104%	83	1,977	-2.543%
2026-07-20	6.2000	6.8000	6.0000	6.7000	-3.736%	51	1,992	+25.821%
2026-07-17	6.3000	7.7600	6.3000	6.9600	+24.955%	30	1,984	+21.121%
2026-07-16	7.3000	7.3000	5.1500	5.5700	-42.280%	562	1,994	+51.346%
2026-07-15	11.0000	11.0000	9.0500	9.6500	-11.060%	43	1,781	-12.642%
2026-07-14	11.0000	11.4500	10.8500	10.8500	+4.327%	24	1,766	-22.304%
2026-07-13	12.7200	12.7200	9.9000	10.4000	-22.677%	103	1,761	-18.942%
2026-07-10	13.7800	13.7800	13.2000	13.4500	-3.929%	635	1,727	-37.323%
2026-07-09	13.6000	14.0000	13.6000	14.0000	-3.780%	25	1,131	-39.786%
2026-07-08	15.9000	15.9000	14.5500	14.5500	-1.356%	42	1,141	-42.062%
2026-07-07	15.9000	16.2200	14.7500	14.7500	-21.123%	10	1,129	-42.847%
2026-07-06	20.1000	20.1000	18.5000	18.7000	-13.426%	17	1,132	-54.920%
2026-07-02	24.3500	24.3500	19.9400	21.6000	-2.747%	28	1,150	-60.972%
2026-07-01	22.8000	24.8000	21.8000	22.2100	-7.651%	196	1,150	-62.044%
2026-06-30	21.1000	24.0500	21.1000	24.0500	+6.841%	99	1,157	-64.948%
2026-06-29	17.1000	22.5600	16.1500	22.5100	+71.179%	197	1,099	-62.550%
2026-06-26	10.8300	14.2600	10.8300	13.1500	+22.897%	90	1,098	-35.894%
2026-06-25	11.1700	11.1700	10.1700	10.7000	-10.084%	146	1,055	-21.215%
2026-06-24	14.0000	14.0000	11.9000	11.9000	-21.711%	48	977	-29.160%
2026-06-23	17.8000	17.8000	15.2000	15.2000	-0.783%	12	961	-44.539%
2026-06-22	18.2800	18.2800	14.6400	15.3200	-17.412%	53	958	-44.974%
2026-06-18	17.9500	19.1000	17.9500	18.5500	-18.996%	41	959	-54.555%
2026-06-17	23.0600	25.2000	22.0000	22.9000	+7.512%	29	959	-63.188%
2026-06-16	23.4000	23.4000	21.3000	21.3000	-14.800%	30	955	-60.423%
2026-06-15	25.0000	26.1000	23.0000	25.0000	+7.066%	44	960	-66.280%
2026-06-12	28.2000	28.8000	22.7000	23.3500	-28.043%	49	975	-63.897%
2026-06-11	29.3200	32.4500	28.0600	32.4500	+21.992%	38	963	-74.022%
2026-06-10	26.3600	29.2800	26.3600	26.6000	+0.453%	108	996	-68.308%
2026-06-09	30.4700	30.4700	25.0000	26.4800	-7.799%	63	1,010	-68.165%
2026-06-08	29.1000	29.1000	28.7200	28.7200	-7.205%	2	992	-70.648%
2026-06-05	33.8500	33.8500	29.3900	30.9500	-18.488%	15	993	-72.763%
2026-06-04	38.1000	38.1000	37.9700	37.9700	-4.598%	2	988	-77.798%
2026-06-03	44.5000	44.5000	39.8000	39.8000	-18.809%	5	989	-78.819%
2026-06-02	45.6000	49.0200	45.6000	49.0200	+24.669%	5	990	-82.803%
2026-06-01	39.0000	39.8500	36.7000	39.3200	-12.622%	96	992	-78.561%
2026-05-29	41.8500	45.0000	41.2000	45.0000	-21.053%	21	942	-81.267%
2026-05-28	53.0000	57.0000	53.0000	57.0000	-1.196%	5	942	-85.211%
2026-05-27	48.6900	57.6900	48.6900	57.6900	+17.615%	21	945	-85.387%
2026-05-26	48.9000	55.0200	48.9000	49.0500	+29.590%	53	964	-82.813%
2026-05-22	35.4400	38.9800	35.4400	37.8500	+20.312%	63	969	-77.728%
2026-05-21	28.7500	32.4000	28.3500	31.4600	+13.574%	15	974	-73.204%
2026-05-20	27.0000	29.2900	26.4000	27.7000	+3.551%	76	974	-69.567%
2026-05-19	23.7700	28.9600	21.1500	26.7500	+1.866%	25	967	-68.486%
2026-05-18	25.9100	27.0000	23.8000	26.2600	+7.403%	49	967	-67.898%
2026-05-15	20.2500	25.1000	19.9500	24.4500	+4.487%	41	967	-65.521%
2026-05-14	18.7100	23.4000	18.7100	23.4000	+25.806%	17	940	-63.974%
2026-05-13	17.7400	19.6000	17.4000	18.6000	+6.897%	33	895	-54.677%
2026-05-12	21.0000	21.0000	16.5000	17.4000	-28.395%	75	895	-51.552%
2026-05-11	20.1000	25.6100	20.1000	24.3000	+62.108%	154	895	-65.309%
2026-05-08	14.1300	15.4000	14.1300	14.9900	+12.538%	28	895	-43.763%
2026-05-07	15.5500	15.5500	13.2800	13.3200	-11.963%	51	894	-36.712%
2026-05-06	14.7300	15.2400	14.7300	15.1300	+24.732%	4	844	-44.283%
2026-05-05	13.1100	13.1100	11.8000	12.1300	-13.542%	65	843	-30.503%
2026-05-04	13.5000	14.9600	13.5000	14.0300	-12.694%	39	809	-39.914%
2026-05-01	16.0700	16.0700	16.0700	16.0700	-0.062%	4	840	-47.542%
2026-04-30	16.0800	16.0800	16.0800	16.0800	+9.017%	1	840	-47.575%
2026-04-29	14.0700	14.8000	13.8500	14.7500	-8.271%	46	841	-42.847%
2026-04-28	17.7500	17.9000	16.0000	16.0800	-15.635%	15	836	-47.575%
2026-04-27	17.6500	19.1500	17.5000	19.0600	+3.027%	117	827	-55.771%
2026-04-24	19.9000	19.9000	18.5000	18.5000	-7.960%	34	729	-54.432%
2026-04-23	21.6000	21.6000	18.9000	20.1000	-16.250%	254	712	-58.060%
2026-04-22	22.9000	26.0000	22.9000	24.0000	+10.193%	51	596	-64.875%
2026-04-21	22.3200	24.3000	20.9500	21.7800	-0.092%	54	597	-61.295%
2026-04-20	18.0000	22.1600	18.0000	21.8000	-11.382%	30	591	-61.330%
2026-04-17	27.2700	27.2700	24.5000	24.6000	-11.287%	137	580	-65.732%
2026-04-16	25.8000	27.9500	25.8000	27.7300	+7.481%	454	537	-69.600%
2026-04-15	25.6000	26.2000	24.0000	25.8000	-4.444%	107	659	-67.326%
2026-04-14	28.8000	30.7500	26.8000	27.0000	-19.953%	522	707	-68.778%
2026-04-13	35.0000	35.0000	33.7300	33.7300	+7.079%	8	227	-75.007%
2026-04-10	31.5000	31.5000	31.5000	31.5000	+4.651%	1	225	-73.238%
2026-04-07	29.5200	30.1000	29.0000	30.1000	-9.201%	4	226	-71.993%
2026-04-06	33.1500	33.1500	33.1500	33.1500	+8.333%	5	225	-74.570%
2026-04-02	27.5000	30.6000	27.5000	30.6000	+19.438%	12	225	-72.451%
2026-04-01	25.6500	27.3500	25.6200	25.6200	+15.146%	5	225	-67.096%
2026-03-31	22.2500	22.2500	22.2500	22.2500	+5.852%	2	222	-62.112%
2026-03-30	21.0200	21.0200	21.0200	21.0200	-5.102%	1	224	-59.895%
2026-03-27	26.4000	26.4000	22.1500	22.1500	-26.019%	113	224	-61.941%
2026-03-26	28.8000	29.9400	28.8000	29.9400	+5.460%	10	294	-71.844%
2026-03-23	28.3800	28.3900	28.3800	28.3900	+0.318%	200	304	-70.306%
2026-03-19	28.3000	28.3000	28.3000	28.3000	-16.024%	15	460	-70.212%
2026-03-17	34.0000	34.0000	33.7000	33.7000	+21.661%	4	445	-74.985%
2026-03-13	27.7700	27.7700	27.7000	27.7000	-6.102%	16	447	-69.567%
2026-03-12	29.6700	29.6700	29.5000	29.5000	-1.830%	2	431	-71.424%
2026-03-11	30.1200	30.1200	30.0500	30.0500	-1.475%	2	432	-71.947%
2026-03-10	31.1100	31.1100	30.5000	30.5000	+2.349%	13	432	-72.361%
2026-03-09	29.7800	29.8000	29.7800	29.8000	-13.923%	100	430	-71.711%
2026-03-06	37.8000	37.8000	34.6200	34.6200	+5.710%	2	382	-75.650%
2026-03-05	35.6200	35.6200	32.5500	32.7500	-21.557%	15	382	-74.260%
2026-03-04	36.3200	41.7500	36.3200	41.7500	+23.887%	10	378	-79.808%
2026-03-03	32.3200	33.7000	32.3200	33.7000	+24.815%	6	379	-74.985%
2026-03-02	27.0000	27.0000	27.0000	27.0000	+15.632%	10	375	-68.778%
2026-02-27	25.5100	25.5100	22.5000	23.3500	-13.519%	71	375	-63.897%
2026-02-26	27.0000	27.0000	27.0000	27.0000	-3.915%	1	355	-68.778%
2026-02-23	28.0700	28.1000	28.0700	28.1000	+6.038%	2	355	-70.000%
2026-02-20	26.5300	26.5300	26.5000	26.5000	-3.249%	300	354	-68.189%
2026-02-17	27.3900	27.3900	27.3900	27.3900	-1.475%	2	54	-69.222%
2026-02-13	26.9000	28.0100	26.9000	27.8000	+0.361%	8	47	-69.676%
2026-02-12	29.3400	29.6000	27.6000	27.7000	-39.054%	19	47	-69.567%
2026-02-09	45.0000	45.4500	45.0000	45.4500	+17.838%	2	35	-81.452%
2026-02-06	38.5700	38.5700	38.5700	38.5700	-2.255%	1	33	-78.144%
2026-02-04	38.1500	39.4600	38.1500	39.4600	-24.377%	10	33	-78.637%
2026-02-03	51.8400	52.2900	51.8400	52.1800	-3.709%	4	28	-83.844%
2026-01-30	54.1900	54.1900	54.1900	54.1900	+13.179%	1	27	-84.444%
2026-01-22	47.8800	47.8800	47.8800	47.8800	-14.147%	1	28	-82.393%
2026-01-16	55.7700	55.7700	55.7700	55.7700	+27.126%	1	27	-84.884%
2026-01-15	43.8700	43.8700	43.8700	43.8700	+24.986%	1	27	-80.784%
2026-01-14	35.5300	35.5300	35.1000	35.1000	-16.627%	3	26	-75.983%
2026-01-13	42.1000	42.1000	42.1000	42.1000	+4.208%	2	24	-79.976%
2026-01-12	40.4000	40.4000	40.4000	40.4000	-3.001%	2	22	-79.134%
2026-01-09	41.5000	41.6500	41.5000	41.6500	+16.503%	7	20	-79.760%
2026-01-08	36.3000	36.3000	33.9200	35.7500	+7.519%	18	22	-76.420%
2026-01-07	37.0000	37.0000	32.9500	33.2500	-15.070%	5	10	-74.647%
2026-01-06	39.1500	39.1500	39.1500	39.1500	+15.147%	3	5	-78.467%
2026-01-05	34.0000	34.0000	34.0000	34.0000	0.000%	2	2	-75.206%

.dark-mode .k1QYP2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k1QYP2{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C90ASTS Nov 20 2026 90.00 Call (ASTS261120C00090000)option OPRA

ASTS20261120C90
ASTS Nov 20 2026 90.00 Call (ASTS261120C00090000)
option OPRA