Dark

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

EOD

Oct 1, 2026

1.09-24.828%(-0.36)297

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4000	1.4200	1.0500	1.0900	-24.828%	297	4,014	0.000%
2026-09-30	1.6500	1.9500	1.3100	1.4500	0.000%	407	4,022	-24.828%
2026-09-29	2.3500	2.5800	1.3300	1.4500	-17.614%	1,658	3,925	-24.828%
2026-09-28	1.7500	1.8600	1.6000	1.7600	-1.124%	740	4,349	-38.068%
2026-09-25	2.0000	2.1500	1.7800	1.7800	-6.806%	364	4,545	-38.764%
2026-09-24	1.6000	2.2300	1.3800	1.9100	+13.018%	306	4,647	-42.932%
2026-09-23	2.3800	2.3800	1.6900	1.6900	-35.000%	262	4,649	-35.503%
2026-09-22	2.0000	2.8000	1.9000	2.6000	+32.653%	340	4,643	-58.077%
2026-09-21	2.0400	2.1100	1.8600	1.9600	+24.841%	629	4,634	-44.388%
2026-09-18	2.0000	2.0000	1.4800	1.5700	-28.636%	1,641	4,622	-30.573%
2026-09-17	2.0700	2.4300	2.0700	2.2000	+24.294%	335	3,595	-50.455%
2026-09-16	1.8200	1.9000	1.6500	1.7700	-6.842%	56	3,414	-38.418%
2026-09-15	2.0800	2.1300	1.6800	1.9000	-5.000%	130	3,379	-42.632%
2026-09-14	1.7800	2.2000	1.7600	2.0000	-6.977%	171	3,336	-45.500%
2026-09-11	2.3700	2.4400	2.1500	2.1500	-8.120%	190	3,229	-49.302%
2026-09-10	2.7600	3.5000	2.3400	2.3400	-19.863%	200	3,176	-53.419%
2026-09-09	4.0100	4.0100	2.9200	2.9200	-26.076%	180	3,096	-62.671%
2026-09-08	3.4000	4.2000	3.1500	3.9500	+37.153%	255	3,086	-72.405%
2026-09-04	3.4000	3.6000	2.7900	2.8800	-0.690%	94	2,948	-62.153%
2026-09-03	3.2000	3.2500	2.7600	2.9000	-10.769%	195	2,948	-62.414%
2026-09-02	2.4600	3.3500	2.3400	3.2500	+80.556%	536	2,809	-66.462%
2026-09-01	2.0500	2.0500	1.7500	1.8000	-21.739%	94	2,702	-39.444%
2026-08-31	2.3000	2.3000	1.8800	2.3000	-0.862%	136	2,684	-52.609%
2026-08-28	3.0000	3.0000	2.2500	2.3200	-26.115%	272	2,677	-53.017%
2026-08-27	3.3700	3.3700	3.0000	3.1400	+2.280%	89	2,862	-65.287%
2026-08-26	3.5000	3.5000	3.0500	3.0700	-17.027%	59	2,834	-64.495%
2026-08-25	3.9000	4.0000	3.6800	3.7000	-4.639%	47	2,816	-70.541%
2026-08-24	4.8000	4.9000	3.8800	3.8800	-33.448%	142	2,794	-71.907%
2026-08-21	5.6800	6.2000	4.9800	5.8300	+26.739%	80	2,754	-81.304%
2026-08-20	4.9500	4.9500	4.0900	4.6000	-11.538%	327	2,729	-76.304%
2026-08-19	6.0000	6.0000	4.5400	5.2000	-3.704%	40	2,734	-79.038%
2026-08-18	6.0000	6.1000	5.3500	5.4000	-25.000%	93	2,730	-79.815%
2026-08-17	7.2000	8.1500	7.2000	7.2000	0.000%	34	2,730	-84.861%
2026-08-14	8.0100	8.3000	6.6500	7.2000	-8.629%	27	2,728	-84.861%
2026-08-13	9.1000	9.1000	7.8800	7.8800	-16.348%	103	2,662	-86.168%
2026-08-12	10.0500	10.4500	9.0000	9.4200	+10.824%	187	2,662	-88.429%
2026-08-11	9.2000	9.2000	7.6000	8.5000	+0.830%	143	2,640	-87.176%
2026-08-10	10.1000	10.1000	8.3000	8.4300	-12.823%	108	2,710	-87.070%
2026-08-07	8.9500	10.1000	8.9500	9.6700	+12.442%	1,211	2,627	-88.728%
2026-08-06	12.0000	12.0000	8.6000	8.6000	-8.511%	133	2,074	-87.326%
2026-08-05	9.2000	10.1100	9.0000	9.4000	-11.488%	42	2,070	-88.404%
2026-08-04	9.6500	10.6200	9.2800	10.6200	+32.254%	62	2,079	-89.736%
2026-08-03	5.5000	8.0300	5.5000	8.0300	+36.102%	124	2,062	-86.426%
2026-07-31	6.1400	6.1400	5.2600	5.9000	+9.259%	16	1,977	-81.525%
2026-07-30	4.9200	5.7000	4.9200	5.4000	+25.581%	78	1,971	-79.815%
2026-07-29	5.5500	5.5500	4.3000	4.3000	-16.505%	53	1,980	-74.651%
2026-07-28	4.9200	5.3000	4.5900	5.1500	-11.207%	33	2,007	-78.835%
2026-07-27	5.4100	6.3100	5.4100	5.8000	0.000%	60	2,005	-81.207%
2026-07-24	6.2200	6.2200	5.8000	5.8000	-12.121%	17	1,996	-81.207%
2026-07-23	6.6700	6.9000	6.6000	6.6000	-14.286%	14	1,994	-83.485%
2026-07-22	8.4300	8.4800	7.7000	7.7000	-10.983%	38	1,992	-85.844%
2026-07-21	7.8000	8.6500	7.8000	8.6500	+29.104%	83	1,977	-87.399%
2026-07-20	6.2000	6.8000	6.0000	6.7000	-3.736%	51	1,992	-83.731%
2026-07-17	6.3000	7.7600	6.3000	6.9600	+24.955%	30	1,984	-84.339%
2026-07-16	7.3000	7.3000	5.1500	5.5700	-42.280%	562	1,994	-80.431%
2026-07-15	11.0000	11.0000	9.0500	9.6500	-11.060%	43	1,781	-88.705%
2026-07-14	11.0000	11.4500	10.8500	10.8500	+4.327%	24	1,766	-89.954%
2026-07-13	12.7200	12.7200	9.9000	10.4000	-22.677%	103	1,761	-89.519%
2026-07-10	13.7800	13.7800	13.2000	13.4500	-3.929%	635	1,727	-91.896%
2026-07-09	13.6000	14.0000	13.6000	14.0000	-3.780%	25	1,131	-92.214%
2026-07-08	15.9000	15.9000	14.5500	14.5500	-1.356%	42	1,141	-92.509%
2026-07-07	15.9000	16.2200	14.7500	14.7500	-21.123%	10	1,129	-92.610%
2026-07-06	20.1000	20.1000	18.5000	18.7000	-13.426%	17	1,132	-94.171%
2026-07-02	24.3500	24.3500	19.9400	21.6000	-2.747%	28	1,150	-94.954%
2026-07-01	22.8000	24.8000	21.8000	22.2100	-7.651%	196	1,150	-95.092%
2026-06-30	21.1000	24.0500	21.1000	24.0500	+6.841%	99	1,157	-95.468%
2026-06-29	17.1000	22.5600	16.1500	22.5100	+71.179%	197	1,099	-95.158%
2026-06-26	10.8300	14.2600	10.8300	13.1500	+22.897%	90	1,098	-91.711%
2026-06-25	11.1700	11.1700	10.1700	10.7000	-10.084%	146	1,055	-89.813%
2026-06-24	14.0000	14.0000	11.9000	11.9000	-21.711%	48	977	-90.840%
2026-06-23	17.8000	17.8000	15.2000	15.2000	-0.783%	12	961	-92.829%
2026-06-22	18.2800	18.2800	14.6400	15.3200	-17.412%	53	958	-92.885%
2026-06-18	17.9500	19.1000	17.9500	18.5500	-18.996%	41	959	-94.124%
2026-06-17	23.0600	25.2000	22.0000	22.9000	+7.512%	29	959	-95.240%
2026-06-16	23.4000	23.4000	21.3000	21.3000	-14.800%	30	955	-94.883%
2026-06-15	25.0000	26.1000	23.0000	25.0000	+7.066%	44	960	-95.640%
2026-06-12	28.2000	28.8000	22.7000	23.3500	-28.043%	49	975	-95.332%
2026-06-11	29.3200	32.4500	28.0600	32.4500	+21.992%	38	963	-96.641%
2026-06-10	26.3600	29.2800	26.3600	26.6000	+0.453%	108	996	-95.902%
2026-06-09	30.4700	30.4700	25.0000	26.4800	-7.799%	63	1,010	-95.884%
2026-06-08	29.1000	29.1000	28.7200	28.7200	-7.205%	2	992	-96.205%
2026-06-05	33.8500	33.8500	29.3900	30.9500	-18.488%	15	993	-96.478%
2026-06-04	38.1000	38.1000	37.9700	37.9700	-4.598%	2	988	-97.129%
2026-06-03	44.5000	44.5000	39.8000	39.8000	-18.809%	5	989	-97.261%
2026-06-02	45.6000	49.0200	45.6000	49.0200	+24.669%	5	990	-97.776%
2026-06-01	39.0000	39.8500	36.7000	39.3200	-12.622%	96	992	-97.228%
2026-05-29	41.8500	45.0000	41.2000	45.0000	-21.053%	21	942	-97.578%
2026-05-28	53.0000	57.0000	53.0000	57.0000	-1.196%	5	942	-98.088%
2026-05-27	48.6900	57.6900	48.6900	57.6900	+17.615%	21	945	-98.111%
2026-05-26	48.9000	55.0200	48.9000	49.0500	+29.590%	53	964	-97.778%
2026-05-22	35.4400	38.9800	35.4400	37.8500	+20.312%	63	969	-97.120%
2026-05-21	28.7500	32.4000	28.3500	31.4600	+13.574%	15	974	-96.535%
2026-05-20	27.0000	29.2900	26.4000	27.7000	+3.551%	76	974	-96.065%
2026-05-19	23.7700	28.9600	21.1500	26.7500	+1.866%	25	967	-95.925%
2026-05-18	25.9100	27.0000	23.8000	26.2600	+7.403%	49	967	-95.849%
2026-05-15	20.2500	25.1000	19.9500	24.4500	+4.487%	41	967	-95.542%
2026-05-14	18.7100	23.4000	18.7100	23.4000	+25.806%	17	940	-95.342%
2026-05-13	17.7400	19.6000	17.4000	18.6000	+6.897%	33	895	-94.140%
2026-05-12	21.0000	21.0000	16.5000	17.4000	-28.395%	75	895	-93.736%
2026-05-11	20.1000	25.6100	20.1000	24.3000	+62.108%	154	895	-95.514%
2026-05-08	14.1300	15.4000	14.1300	14.9900	+12.538%	28	895	-92.728%
2026-05-07	15.5500	15.5500	13.2800	13.3200	-11.963%	51	894	-91.817%
2026-05-06	14.7300	15.2400	14.7300	15.1300	+24.732%	4	844	-92.796%
2026-05-05	13.1100	13.1100	11.8000	12.1300	-13.542%	65	843	-91.014%
2026-05-04	13.5000	14.9600	13.5000	14.0300	-12.694%	39	809	-92.231%
2026-05-01	16.0700	16.0700	16.0700	16.0700	-0.062%	4	840	-93.217%
2026-04-30	16.0800	16.0800	16.0800	16.0800	+9.017%	1	840	-93.221%
2026-04-29	14.0700	14.8000	13.8500	14.7500	-8.271%	46	841	-92.610%
2026-04-28	17.7500	17.9000	16.0000	16.0800	-15.635%	15	836	-93.221%
2026-04-27	17.6500	19.1500	17.5000	19.0600	+3.027%	117	827	-94.281%
2026-04-24	19.9000	19.9000	18.5000	18.5000	-7.960%	34	729	-94.108%
2026-04-23	21.6000	21.6000	18.9000	20.1000	-16.250%	254	712	-94.577%
2026-04-22	22.9000	26.0000	22.9000	24.0000	+10.193%	51	596	-95.458%
2026-04-21	22.3200	24.3000	20.9500	21.7800	-0.092%	54	597	-94.995%
2026-04-20	18.0000	22.1600	18.0000	21.8000	-11.382%	30	591	-95.000%
2026-04-17	27.2700	27.2700	24.5000	24.6000	-11.287%	137	580	-95.569%
2026-04-16	25.8000	27.9500	25.8000	27.7300	+7.481%	454	537	-96.069%
2026-04-15	25.6000	26.2000	24.0000	25.8000	-4.444%	107	659	-95.775%
2026-04-14	28.8000	30.7500	26.8000	27.0000	-19.953%	522	707	-95.963%
2026-04-13	35.0000	35.0000	33.7300	33.7300	+7.079%	8	227	-96.768%
2026-04-10	31.5000	31.5000	31.5000	31.5000	+4.651%	1	225	-96.540%
2026-04-07	29.5200	30.1000	29.0000	30.1000	-9.201%	4	226	-96.379%
2026-04-06	33.1500	33.1500	33.1500	33.1500	+8.333%	5	225	-96.712%
2026-04-02	27.5000	30.6000	27.5000	30.6000	+19.438%	12	225	-96.438%
2026-04-01	25.6500	27.3500	25.6200	25.6200	+15.146%	5	225	-95.746%
2026-03-31	22.2500	22.2500	22.2500	22.2500	+5.852%	2	222	-95.101%
2026-03-30	21.0200	21.0200	21.0200	21.0200	-5.102%	1	224	-94.814%
2026-03-27	26.4000	26.4000	22.1500	22.1500	-26.019%	113	224	-95.079%
2026-03-26	28.8000	29.9400	28.8000	29.9400	+5.460%	10	294	-96.359%
2026-03-23	28.3800	28.3900	28.3800	28.3900	+0.318%	200	304	-96.161%
2026-03-19	28.3000	28.3000	28.3000	28.3000	-16.024%	15	460	-96.148%
2026-03-17	34.0000	34.0000	33.7000	33.7000	+21.661%	4	445	-96.766%
2026-03-13	27.7700	27.7700	27.7000	27.7000	-6.102%	16	447	-96.065%
2026-03-12	29.6700	29.6700	29.5000	29.5000	-1.830%	2	431	-96.305%
2026-03-11	30.1200	30.1200	30.0500	30.0500	-1.475%	2	432	-96.373%
2026-03-10	31.1100	31.1100	30.5000	30.5000	+2.349%	13	432	-96.426%
2026-03-09	29.7800	29.8000	29.7800	29.8000	-13.923%	100	430	-96.342%
2026-03-06	37.8000	37.8000	34.6200	34.6200	+5.710%	2	382	-96.852%
2026-03-05	35.6200	35.6200	32.5500	32.7500	-21.557%	15	382	-96.672%
2026-03-04	36.3200	41.7500	36.3200	41.7500	+23.887%	10	378	-97.389%
2026-03-03	32.3200	33.7000	32.3200	33.7000	+24.815%	6	379	-96.766%
2026-03-02	27.0000	27.0000	27.0000	27.0000	+15.632%	10	375	-95.963%
2026-02-27	25.5100	25.5100	22.5000	23.3500	-13.519%	71	375	-95.332%
2026-02-26	27.0000	27.0000	27.0000	27.0000	-3.915%	1	355	-95.963%
2026-02-23	28.0700	28.1000	28.0700	28.1000	+6.038%	2	355	-96.121%
2026-02-20	26.5300	26.5300	26.5000	26.5000	-3.249%	300	354	-95.887%
2026-02-17	27.3900	27.3900	27.3900	27.3900	-1.475%	2	54	-96.020%
2026-02-13	26.9000	28.0100	26.9000	27.8000	+0.361%	8	47	-96.079%
2026-02-12	29.3400	29.6000	27.6000	27.7000	-39.054%	19	47	-96.065%
2026-02-09	45.0000	45.4500	45.0000	45.4500	+17.838%	2	35	-97.602%
2026-02-06	38.5700	38.5700	38.5700	38.5700	-2.255%	1	33	-97.174%
2026-02-04	38.1500	39.4600	38.1500	39.4600	-24.377%	10	33	-97.238%
2026-02-03	51.8400	52.2900	51.8400	52.1800	-3.709%	4	28	-97.911%
2026-01-30	54.1900	54.1900	54.1900	54.1900	+13.179%	1	27	-97.989%
2026-01-22	47.8800	47.8800	47.8800	47.8800	-14.147%	1	28	-97.723%
2026-01-16	55.7700	55.7700	55.7700	55.7700	+27.126%	1	27	-98.046%
2026-01-15	43.8700	43.8700	43.8700	43.8700	+24.986%	1	27	-97.515%
2026-01-14	35.5300	35.5300	35.1000	35.1000	-16.627%	3	26	-96.895%
2026-01-13	42.1000	42.1000	42.1000	42.1000	+4.208%	2	24	-97.411%
2026-01-12	40.4000	40.4000	40.4000	40.4000	-3.001%	2	22	-97.302%
2026-01-09	41.5000	41.6500	41.5000	41.6500	+16.503%	7	20	-97.383%
2026-01-08	36.3000	36.3000	33.9200	35.7500	+7.519%	18	22	-96.951%
2026-01-07	37.0000	37.0000	32.9500	33.2500	-15.070%	5	10	-96.722%
2026-01-06	39.1500	39.1500	39.1500	39.1500	+15.147%	3	5	-97.216%
2026-01-05	34.0000	34.0000	34.0000	34.0000	0.000%	2	2	-96.794%

.dark-mode .yBTZ6l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yBTZ6l{ 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