Dark

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

EOD

Aug 10, 2026

7.53-16.426%(-1.48)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.8000	9.5000	7.5300	7.5300	-16.426%	23	460	0.000%
2026-08-07	9.0000	9.1700	8.5000	9.0100	+6.000%	17	456	-16.426%
2026-08-06	8.4000	10.9000	8.4000	8.5000	+3.785%	32	447	-11.412%
2026-08-05	8.6000	8.6000	8.1900	8.1900	-12.872%	4	445	-8.059%
2026-08-04	8.4000	9.6000	8.2500	9.4000	+36.232%	80	447	-19.894%
2026-08-03	6.0000	6.9000	6.0000	6.9000	+27.778%	5	472	+9.130%
2026-07-31	5.0000	5.4000	4.8500	5.4000	+8.000%	14	470	+39.444%
2026-07-30	4.4500	5.1700	4.4500	5.0000	+19.904%	27	460	+50.600%
2026-07-29	5.0500	5.1400	4.1700	4.1700	-18.235%	59	462	+80.576%
2026-07-28	4.3000	5.1000	4.0500	5.1000	+0.990%	58	447	+47.647%
2026-07-27	5.2000	5.2000	4.8400	5.0500	+5.208%	66	447	+49.109%
2026-07-24	5.1000	5.1000	4.8000	4.8000	-20.661%	9	447	+56.875%
2026-07-23	6.6000	6.6000	5.9500	6.0500	-11.029%	40	439	+24.463%
2026-07-22	7.3000	7.4000	6.8000	6.8000	-9.934%	18	413	+10.735%
2026-07-21	7.6500	7.6500	7.5500	7.5500	+36.775%	4	403	-0.265%
2026-07-20	5.8000	5.8000	5.2500	5.5200	-8.760%	159	405	+36.413%
2026-07-17	6.1300	7.1300	6.0500	6.0500	+27.368%	438	381	+24.463%
2026-07-16	6.5300	6.6000	4.6000	4.7500	-45.213%	74	335	+58.526%
2026-07-15	9.0000	9.0000	8.1700	8.6700	-11.980%	65	371	-13.149%
2026-07-14	10.9100	11.0000	9.8500	9.8500	+8.480%	15	309	-23.553%
2026-07-13	10.7800	10.7800	9.0800	9.0800	-32.541%	39	297	-17.070%
2026-07-09	13.4600	13.4600	13.4600	13.4600	+2.280%	6	285	-44.056%
2026-07-08	14.6700	14.6700	13.1600	13.1600	-3.590%	16	281	-42.781%
2026-07-07	16.0200	16.0200	13.6500	13.6500	-18.750%	36	285	-44.835%
2026-07-06	19.0400	19.0400	16.8000	16.8000	-13.402%	18	300	-55.179%
2026-07-02	20.9300	23.0000	18.4000	19.4000	-13.586%	27	293	-61.186%
2026-07-01	22.4000	22.4500	22.4000	22.4500	+5.054%	5	293	-66.459%
2026-06-30	20.4000	22.4600	19.3600	21.3700	+3.487%	17	293	-64.764%
2026-06-29	16.8500	20.6500	15.8000	20.6500	+67.886%	50	295	-63.535%
2026-06-26	12.1000	12.3000	12.1000	12.3000	+24.494%	5	284	-38.780%
2026-06-25	10.5000	10.5000	9.4500	9.8800	-8.940%	27	281	-23.785%
2026-06-24	11.7900	11.7900	10.8500	10.8500	-30.449%	23	292	-30.599%
2026-06-23	15.0000	15.6000	15.0000	15.6000	+10.953%	3	292	-51.731%
2026-06-22	14.4000	14.7500	14.0000	14.0600	-14.788%	17	289	-46.444%
2026-06-18	16.5000	17.4000	16.5000	16.5000	-23.220%	29	288	-54.364%
2026-06-17	20.9000	21.4900	20.9000	21.4900	+7.450%	5	288	-64.960%
2026-06-16	24.1500	24.1500	19.7500	20.0000	-6.542%	33	288	-62.350%
2026-06-15	22.6400	23.4000	21.4000	21.4000	+0.991%	24	289	-64.813%
2026-06-12	26.9000	26.9000	21.0000	21.1900	-23.363%	51	300	-64.464%
2026-06-11	27.1500	27.6500	27.1500	27.6500	+10.600%	3	287	-72.767%
2026-06-10	24.5900	26.1800	24.5900	25.0000	+5.932%	18	286	-69.880%
2026-06-09	30.9800	30.9800	23.6000	23.6000	-12.104%	75	271	-68.093%
2026-06-08	28.5000	28.7200	26.8500	26.8500	-5.954%	6	248	-71.955%
2026-06-05	30.9500	30.9500	27.4900	28.5500	-29.471%	47	243	-73.625%
2026-06-04	40.4800	40.4800	40.4800	40.4800	+3.795%	3	242	-81.398%
2026-06-03	41.0000	41.0000	38.5500	39.0000	-15.088%	5	245	-80.692%
2026-06-02	45.0000	46.5000	44.4100	45.9300	+24.135%	4	242	-83.605%
2026-06-01	39.5000	39.5000	34.3500	37.0000	-4.884%	6	243	-79.649%
2026-05-29	41.5400	41.5400	38.9000	38.9000	-32.230%	3	239	-80.643%
2026-05-28	57.4000	57.4000	57.4000	57.4000	+3.797%	5	239	-86.882%
2026-05-27	49.3500	55.3000	49.3500	55.3000	+10.181%	46	244	-86.383%
2026-05-26	43.7200	51.9900	43.7200	50.1900	+41.181%	47	266	-84.997%
2026-05-22	32.5900	37.2000	32.5900	35.5500	+23.868%	21	285	-78.819%
2026-05-21	25.9500	30.6000	25.1000	28.7000	+6.930%	60	276	-73.763%
2026-05-20	26.9500	27.4800	26.6500	26.8400	+4.152%	21	276	-71.945%
2026-05-19	20.2000	25.7700	20.2000	25.7700	+8.232%	6	303	-70.780%
2026-05-18	21.9000	23.8500	21.9000	23.8100	+23.368%	39	303	-68.375%
2026-05-15	19.4800	20.5500	19.3000	19.3000	-12.273%	40	303	-60.984%
2026-05-14	21.4700	22.0000	21.4700	22.0000	+18.280%	4	308	-65.773%
2026-05-13	18.6000	18.6000	18.6000	18.6000	+23.588%	1	295	-59.516%
2026-05-12	18.8000	18.8000	15.0500	15.0500	-35.017%	29	295	-49.967%
2026-05-11	21.4100	23.6500	21.4100	23.1600	+36.235%	73	295	-67.487%
2026-05-08	14.5000	17.0000	14.5000	17.0000	+22.655%	4	270	-55.706%
2026-05-07	13.9800	13.9800	13.8600	13.8600	-3.145%	9	266	-45.671%
2026-05-06	13.7200	14.7500	13.7200	14.3100	+28.919%	25	271	-47.379%
2026-05-05	12.1500	12.1500	10.9800	11.1000	-21.831%	43	262	-32.162%
2026-05-01	15.1800	15.1800	14.1500	14.2000	-7.792%	13	238	-46.972%
2026-04-30	14.6400	15.4000	14.6400	15.4000	+13.319%	7	238	-51.104%
2026-04-29	13.1800	13.5900	12.8100	13.5900	-8.608%	17	239	-44.592%
2026-04-28	15.5000	15.5500	14.8700	14.8700	-9.988%	3	233	-49.361%
2026-04-27	16.5200	16.5200	16.5200	16.5200	-9.579%	20	232	-54.419%
2026-04-24	18.2700	18.2700	18.2700	18.2700	-7.494%	1	220	-58.785%
2026-04-23	20.0500	20.0500	19.7500	19.7500	-17.708%	23	219	-61.873%
2026-04-22	23.0000	24.0000	23.0000	24.0000	+18.989%	20	211	-68.625%
2026-04-21	21.4300	21.4300	20.1700	20.1700	+6.720%	2	192	-62.667%
2026-04-20	17.9000	18.9000	17.9000	18.9000	-18.534%	11	192	-60.159%
2026-04-17	25.0000	25.0000	23.2000	23.2000	-12.121%	5	182	-67.543%
2026-04-16	25.8800	26.4000	25.6500	26.4000	+7.755%	6	186	-71.477%
2026-04-15	23.6900	24.5000	22.6500	24.5000	-9.259%	55	181	-69.265%
2026-04-14	27.5500	27.5500	26.7200	27.0000	-17.305%	3	130	-72.111%
2026-04-13	31.7800	32.6500	31.7800	32.6500	+16.399%	5	128	-76.937%
2026-04-10	29.1500	29.7500	28.0500	28.0500	+3.087%	34	132	-73.155%
2026-04-09	31.5300	31.5300	26.8000	27.2100	-14.836%	5	101	-72.326%
2026-04-08	32.2500	32.2500	31.0000	31.9500	-0.838%	5	97	-76.432%
2026-04-06	32.2200	32.2200	32.2200	32.2200	+49.167%	1	97	-76.629%
2026-03-31	21.6000	21.6000	21.6000	21.6000	+25.145%	1	97	-65.139%
2026-03-30	18.8000	19.7500	17.2600	17.2600	-21.115%	7	98	-56.373%
2026-03-27	22.7500	22.7500	21.8800	21.8800	-30.978%	52	96	-65.585%
2026-03-25	28.5000	31.7000	27.5000	31.7000	+21.923%	26	50	-76.246%
2026-03-24	27.0000	27.0000	26.0000	26.0000	-5.626%	2	54	-71.038%
2026-03-20	31.0000	31.2000	27.3000	27.5500	-5.326%	19	55	-72.668%
2026-03-19	29.1000	29.1000	29.1000	29.1000	-5.427%	1	41	-74.124%
2026-03-18	30.7700	30.7700	30.7700	30.7700	+16.553%	1	41	-75.528%
2026-03-16	26.4000	26.4000	26.4000	26.4000	-14.146%	1	40	-71.477%
2026-03-11	27.6800	30.7800	27.6800	30.7500	+10.811%	13	39	-75.512%
2026-03-09	27.4600	27.7500	27.4600	27.7500	-7.500%	13	45	-72.865%
2026-03-05	30.0000	30.0000	30.0000	30.0000	+13.852%	3	37	-74.900%
2026-02-12	26.3500	26.3500	26.3500	26.3500	-26.149%	5	34	-71.423%
2026-02-11	34.9000	35.6800	34.9000	35.6800	-2.247%	4	34	-78.896%
2026-02-06	36.5000	36.5000	36.5000	36.5000	+8.084%	1	34	-79.370%
2026-02-05	35.9000	35.9000	33.4700	33.7700	-20.090%	6	35	-77.702%
2026-02-02	41.9400	42.2600	41.9400	42.2600	-15.480%	2	34	-82.182%
2026-01-23	50.0000	50.0000	50.0000	50.0000	+31.579%	7	34	-84.940%
2026-01-21	47.0000	47.0000	38.0000	38.0000	-21.875%	8	41	-80.184%
2026-01-20	48.6400	48.6400	48.6400	48.6400	-1.678%	21	33	-84.519%
2026-01-16	47.0000	53.1000	47.0000	49.4700	+30.562%	10	33	-84.779%
2026-01-15	37.8900	37.8900	37.8900	37.8900	+11.441%	2	33	-80.127%
2026-01-14	34.0000	34.0000	34.0000	34.0000	-2.857%	21	31	-77.853%
2026-01-13	35.5000	35.5000	35.0000	35.0000	-8.735%	2	10	-78.486%
2026-01-12	36.5000	38.3500	36.5000	38.3500	+0.921%	2	9	-80.365%
2026-01-09	39.8200	40.1000	38.0000	38.0000	+13.433%	7	9	-80.184%
2026-01-07	33.5000	33.5000	33.5000	33.5000	0.000%	3	3	-77.522%

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