Dark

ASTS20261120C95
ASTS Nov 20 2026 95.00 Call (ASTS261120C00095000)
option OPRA

EOD

Oct 1, 2026

0.8800-16.190%(-0.1700)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9400	1.0300	0.8600	0.8800	-16.190%	84	1,659	0.000%
2026-09-30	1.2600	1.5000	1.0500	1.0500	-11.017%	190	1,633	-16.190%
2026-09-29	2.0000	2.0000	1.1100	1.1800	-15.714%	771	1,571	-25.424%
2026-09-28	1.3800	1.4500	1.2700	1.4000	-3.448%	15	927	-37.143%
2026-09-25	1.4900	1.6700	1.4100	1.4500	-8.228%	106	923	-39.310%
2026-09-24	1.2000	1.8500	1.1500	1.5800	+18.797%	100	863	-44.304%
2026-09-23	1.7900	1.7900	1.3300	1.3300	-37.850%	65	839	-33.835%
2026-09-22	1.4800	2.1900	1.4600	2.1400	+38.065%	132	846	-58.879%
2026-09-21	1.6000	1.6800	1.4800	1.5500	+22.047%	142	775	-43.226%
2026-09-18	1.4000	1.4200	1.1500	1.2700	-30.601%	301	724	-30.709%
2026-09-17	1.7300	2.0000	1.7200	1.8300	+33.577%	93	717	-51.913%
2026-09-16	1.5800	1.5900	1.3500	1.3700	-8.667%	77	695	-35.766%
2026-09-15	1.4500	1.5000	1.2900	1.5000	+3.448%	60	694	-41.333%
2026-09-14	1.6000	1.7600	1.4500	1.4500	-16.667%	39	695	-39.310%
2026-09-11	1.8700	2.0900	1.7000	1.7400	-13.000%	13	672	-49.425%
2026-09-10	2.4800	2.7000	2.0000	2.0000	-23.077%	34	673	-56.000%
2026-09-09	2.9900	2.9900	2.5900	2.6000	-18.750%	38	677	-66.154%
2026-09-08	2.8000	3.4700	2.8000	3.2000	+29.555%	195	658	-72.500%
2026-09-04	2.8300	2.9600	2.3500	2.4700	+3.347%	50	624	-64.372%
2026-09-03	2.8000	2.8000	2.3500	2.3900	-10.821%	60	624	-63.180%
2026-09-02	1.8500	2.7400	1.8500	2.6800	+78.667%	123	620	-67.164%
2026-09-01	1.5500	1.6000	1.5000	1.5000	-18.919%	80	647	-41.333%
2026-08-31	1.7300	1.8500	1.7100	1.8500	-4.145%	28	702	-52.432%
2026-08-28	2.3200	2.3200	1.9000	1.9300	-27.170%	80	698	-54.404%
2026-08-27	2.6400	2.8000	2.6400	2.6500	+1.923%	15	732	-66.792%
2026-08-26	2.8400	2.8400	2.6000	2.6000	-19.255%	15	722	-66.154%
2026-08-25	3.2500	3.4700	2.9600	3.2200	-8.000%	133	732	-72.671%
2026-08-24	4.2800	4.2800	3.4000	3.5000	-26.316%	56	831	-74.857%
2026-08-21	4.8500	5.2000	4.0000	4.7500	+11.765%	50	810	-81.474%
2026-08-20	4.0500	4.2500	3.4700	4.2500	0.000%	50	804	-79.294%
2026-08-19	3.9500	4.5000	3.9500	4.2500	-7.609%	63	806	-79.294%
2026-08-18	4.9600	4.9600	4.5500	4.6000	-28.125%	57	749	-80.870%
2026-08-17	7.4000	7.4000	6.3500	6.4000	+6.136%	139	702	-86.250%
2026-08-14	7.0500	7.0500	5.8000	6.0300	-17.623%	109	574	-85.406%
2026-08-13	8.0800	8.2500	7.0000	7.3200	-10.732%	11	492	-87.978%
2026-08-12	7.6500	9.2000	7.6500	8.2000	+4.459%	73	492	-89.268%
2026-08-11	7.6700	8.0500	7.0000	7.8500	+4.250%	39	464	-88.790%
2026-08-10	8.8000	9.5000	7.5300	7.5300	-16.426%	23	460	-88.313%
2026-08-07	9.0000	9.1700	8.5000	9.0100	+6.000%	17	456	-90.233%
2026-08-06	8.4000	10.9000	8.4000	8.5000	+3.785%	32	447	-89.647%
2026-08-05	8.6000	8.6000	8.1900	8.1900	-12.872%	4	445	-89.255%
2026-08-04	8.4000	9.6000	8.2500	9.4000	+36.232%	80	447	-90.638%
2026-08-03	6.0000	6.9000	6.0000	6.9000	+27.778%	5	472	-87.246%
2026-07-31	5.0000	5.4000	4.8500	5.4000	+8.000%	14	470	-83.704%
2026-07-30	4.4500	5.1700	4.4500	5.0000	+19.904%	27	460	-82.400%
2026-07-29	5.0500	5.1400	4.1700	4.1700	-18.235%	59	462	-78.897%
2026-07-28	4.3000	5.1000	4.0500	5.1000	+0.990%	58	447	-82.745%
2026-07-27	5.2000	5.2000	4.8400	5.0500	+5.208%	66	447	-82.574%
2026-07-24	5.1000	5.1000	4.8000	4.8000	-20.661%	9	447	-81.667%
2026-07-23	6.6000	6.6000	5.9500	6.0500	-11.029%	40	439	-85.455%
2026-07-22	7.3000	7.4000	6.8000	6.8000	-9.934%	18	413	-87.059%
2026-07-21	7.6500	7.6500	7.5500	7.5500	+36.775%	4	403	-88.344%
2026-07-20	5.8000	5.8000	5.2500	5.5200	-8.760%	159	405	-84.058%
2026-07-17	6.1300	7.1300	6.0500	6.0500	+27.368%	438	381	-85.455%
2026-07-16	6.5300	6.6000	4.6000	4.7500	-45.213%	74	335	-81.474%
2026-07-15	9.0000	9.0000	8.1700	8.6700	-11.980%	65	371	-89.850%
2026-07-14	10.9100	11.0000	9.8500	9.8500	+8.480%	15	309	-91.066%
2026-07-13	10.7800	10.7800	9.0800	9.0800	-32.541%	39	297	-90.308%
2026-07-09	13.4600	13.4600	13.4600	13.4600	+2.280%	6	285	-93.462%
2026-07-08	14.6700	14.6700	13.1600	13.1600	-3.590%	16	281	-93.313%
2026-07-07	16.0200	16.0200	13.6500	13.6500	-18.750%	36	285	-93.553%
2026-07-06	19.0400	19.0400	16.8000	16.8000	-13.402%	18	300	-94.762%
2026-07-02	20.9300	23.0000	18.4000	19.4000	-13.586%	27	293	-95.464%
2026-07-01	22.4000	22.4500	22.4000	22.4500	+5.054%	5	293	-96.080%
2026-06-30	20.4000	22.4600	19.3600	21.3700	+3.487%	17	293	-95.882%
2026-06-29	16.8500	20.6500	15.8000	20.6500	+67.886%	50	295	-95.738%
2026-06-26	12.1000	12.3000	12.1000	12.3000	+24.494%	5	284	-92.846%
2026-06-25	10.5000	10.5000	9.4500	9.8800	-8.940%	27	281	-91.093%
2026-06-24	11.7900	11.7900	10.8500	10.8500	-30.449%	23	292	-91.889%
2026-06-23	15.0000	15.6000	15.0000	15.6000	+10.953%	3	292	-94.359%
2026-06-22	14.4000	14.7500	14.0000	14.0600	-14.788%	17	289	-93.741%
2026-06-18	16.5000	17.4000	16.5000	16.5000	-23.220%	29	288	-94.667%
2026-06-17	20.9000	21.4900	20.9000	21.4900	+7.450%	5	288	-95.905%
2026-06-16	24.1500	24.1500	19.7500	20.0000	-6.542%	33	288	-95.600%
2026-06-15	22.6400	23.4000	21.4000	21.4000	+0.991%	24	289	-95.888%
2026-06-12	26.9000	26.9000	21.0000	21.1900	-23.363%	51	300	-95.847%
2026-06-11	27.1500	27.6500	27.1500	27.6500	+10.600%	3	287	-96.817%
2026-06-10	24.5900	26.1800	24.5900	25.0000	+5.932%	18	286	-96.480%
2026-06-09	30.9800	30.9800	23.6000	23.6000	-12.104%	75	271	-96.271%
2026-06-08	28.5000	28.7200	26.8500	26.8500	-5.954%	6	248	-96.723%
2026-06-05	30.9500	30.9500	27.4900	28.5500	-29.471%	47	243	-96.918%
2026-06-04	40.4800	40.4800	40.4800	40.4800	+3.795%	3	242	-97.826%
2026-06-03	41.0000	41.0000	38.5500	39.0000	-15.088%	5	245	-97.744%
2026-06-02	45.0000	46.5000	44.4100	45.9300	+24.135%	4	242	-98.084%
2026-06-01	39.5000	39.5000	34.3500	37.0000	-4.884%	6	243	-97.622%
2026-05-29	41.5400	41.5400	38.9000	38.9000	-32.230%	3	239	-97.738%
2026-05-28	57.4000	57.4000	57.4000	57.4000	+3.797%	5	239	-98.467%
2026-05-27	49.3500	55.3000	49.3500	55.3000	+10.181%	46	244	-98.409%
2026-05-26	43.7200	51.9900	43.7200	50.1900	+41.181%	47	266	-98.247%
2026-05-22	32.5900	37.2000	32.5900	35.5500	+23.868%	21	285	-97.525%
2026-05-21	25.9500	30.6000	25.1000	28.7000	+6.930%	60	276	-96.934%
2026-05-20	26.9500	27.4800	26.6500	26.8400	+4.152%	21	276	-96.721%
2026-05-19	20.2000	25.7700	20.2000	25.7700	+8.232%	6	303	-96.585%
2026-05-18	21.9000	23.8500	21.9000	23.8100	+23.368%	39	303	-96.304%
2026-05-15	19.4800	20.5500	19.3000	19.3000	-12.273%	40	303	-95.440%
2026-05-14	21.4700	22.0000	21.4700	22.0000	+18.280%	4	308	-96.000%
2026-05-13	18.6000	18.6000	18.6000	18.6000	+23.588%	1	295	-95.269%
2026-05-12	18.8000	18.8000	15.0500	15.0500	-35.017%	29	295	-94.153%
2026-05-11	21.4100	23.6500	21.4100	23.1600	+36.235%	73	295	-96.200%
2026-05-08	14.5000	17.0000	14.5000	17.0000	+22.655%	4	270	-94.824%
2026-05-07	13.9800	13.9800	13.8600	13.8600	-3.145%	9	266	-93.651%
2026-05-06	13.7200	14.7500	13.7200	14.3100	+28.919%	25	271	-93.850%
2026-05-05	12.1500	12.1500	10.9800	11.1000	-21.831%	43	262	-92.072%
2026-05-01	15.1800	15.1800	14.1500	14.2000	-7.792%	13	238	-93.803%
2026-04-30	14.6400	15.4000	14.6400	15.4000	+13.319%	7	238	-94.286%
2026-04-29	13.1800	13.5900	12.8100	13.5900	-8.608%	17	239	-93.525%
2026-04-28	15.5000	15.5500	14.8700	14.8700	-9.988%	3	233	-94.082%
2026-04-27	16.5200	16.5200	16.5200	16.5200	-9.579%	20	232	-94.673%
2026-04-24	18.2700	18.2700	18.2700	18.2700	-7.494%	1	220	-95.183%
2026-04-23	20.0500	20.0500	19.7500	19.7500	-17.708%	23	219	-95.544%
2026-04-22	23.0000	24.0000	23.0000	24.0000	+18.989%	20	211	-96.333%
2026-04-21	21.4300	21.4300	20.1700	20.1700	+6.720%	2	192	-95.637%
2026-04-20	17.9000	18.9000	17.9000	18.9000	-18.534%	11	192	-95.344%
2026-04-17	25.0000	25.0000	23.2000	23.2000	-12.121%	5	182	-96.207%
2026-04-16	25.8800	26.4000	25.6500	26.4000	+7.755%	6	186	-96.667%
2026-04-15	23.6900	24.5000	22.6500	24.5000	-9.259%	55	181	-96.408%
2026-04-14	27.5500	27.5500	26.7200	27.0000	-17.305%	3	130	-96.741%
2026-04-13	31.7800	32.6500	31.7800	32.6500	+16.399%	5	128	-97.305%
2026-04-10	29.1500	29.7500	28.0500	28.0500	+3.087%	34	132	-96.863%
2026-04-09	31.5300	31.5300	26.8000	27.2100	-14.836%	5	101	-96.766%
2026-04-08	32.2500	32.2500	31.0000	31.9500	-0.838%	5	97	-97.246%
2026-04-06	32.2200	32.2200	32.2200	32.2200	+49.167%	1	97	-97.269%
2026-03-31	21.6000	21.6000	21.6000	21.6000	+25.145%	1	97	-95.926%
2026-03-30	18.8000	19.7500	17.2600	17.2600	-21.115%	7	98	-94.902%
2026-03-27	22.7500	22.7500	21.8800	21.8800	-30.978%	52	96	-95.978%
2026-03-25	28.5000	31.7000	27.5000	31.7000	+21.923%	26	50	-97.224%
2026-03-24	27.0000	27.0000	26.0000	26.0000	-5.626%	2	54	-96.615%
2026-03-20	31.0000	31.2000	27.3000	27.5500	-5.326%	19	55	-96.806%
2026-03-19	29.1000	29.1000	29.1000	29.1000	-5.427%	1	41	-96.976%
2026-03-18	30.7700	30.7700	30.7700	30.7700	+16.553%	1	41	-97.140%
2026-03-16	26.4000	26.4000	26.4000	26.4000	-14.146%	1	40	-96.667%
2026-03-11	27.6800	30.7800	27.6800	30.7500	+10.811%	13	39	-97.138%
2026-03-09	27.4600	27.7500	27.4600	27.7500	-7.500%	13	45	-96.829%
2026-03-05	30.0000	30.0000	30.0000	30.0000	+13.852%	3	37	-97.067%
2026-02-12	26.3500	26.3500	26.3500	26.3500	-26.149%	5	34	-96.660%
2026-02-11	34.9000	35.6800	34.9000	35.6800	-2.247%	4	34	-97.534%
2026-02-06	36.5000	36.5000	36.5000	36.5000	+8.084%	1	34	-97.589%
2026-02-05	35.9000	35.9000	33.4700	33.7700	-20.090%	6	35	-97.394%
2026-02-02	41.9400	42.2600	41.9400	42.2600	-15.480%	2	34	-97.918%
2026-01-23	50.0000	50.0000	50.0000	50.0000	+31.579%	7	34	-98.240%
2026-01-21	47.0000	47.0000	38.0000	38.0000	-21.875%	8	41	-97.684%
2026-01-20	48.6400	48.6400	48.6400	48.6400	-1.678%	21	33	-98.191%
2026-01-16	47.0000	53.1000	47.0000	49.4700	+30.562%	10	33	-98.221%
2026-01-15	37.8900	37.8900	37.8900	37.8900	+11.441%	2	33	-97.677%
2026-01-14	34.0000	34.0000	34.0000	34.0000	-2.857%	21	31	-97.412%
2026-01-13	35.5000	35.5000	35.0000	35.0000	-8.735%	2	10	-97.486%
2026-01-12	36.5000	38.3500	36.5000	38.3500	+0.921%	2	9	-97.705%
2026-01-09	39.8200	40.1000	38.0000	38.0000	+13.433%	7	9	-97.684%
2026-01-07	33.5000	33.5000	33.5000	33.5000	0.000%	3	3	-97.373%

.dark-mode .j1qrtv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j1qrtv{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120C95ASTS Nov 20 2026 95.00 Call (ASTS261120C00095000)option OPRA

ASTS20261120C95
ASTS Nov 20 2026 95.00 Call (ASTS261120C00095000)
option OPRA