Dark

ASTS20280121C100
ASTS Jan 21 2028 100.00 Call (ASTS280121C00100000)
option OPRA

EOD

Aug 10, 2026

24.55-10.106%(-2.76)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	27.5000	27.8700	24.5500	24.5500	-10.106%	233	15,321	0.000%
2026-08-07	26.0800	27.4500	25.2500	27.3100	+9.327%	136	15,208	-10.106%
2026-08-06	24.4400	29.5000	24.4300	24.9800	-3.552%	94	15,262	-1.721%
2026-08-05	25.5000	26.8500	25.0000	25.9000	-4.779%	96	15,266	-5.212%
2026-08-04	26.0000	27.8700	25.3200	27.2000	+15.745%	269	15,245	-9.743%
2026-08-03	20.3400	23.9000	20.3400	23.5000	+15.196%	188	15,298	+4.468%
2026-07-31	21.0000	21.0000	19.0000	20.4000	+3.606%	332	15,329	+20.343%
2026-07-30	18.0000	19.7600	18.0000	19.6900	+15.824%	230	15,266	+24.683%
2026-07-29	19.8400	19.8400	16.7800	17.0000	-8.108%	98	15,257	+44.412%
2026-07-28	18.5000	19.8400	17.2500	18.5000	-7.500%	91	15,288	+32.703%
2026-07-27	20.0000	20.0000	19.0500	20.0000	+4.657%	318	15,213	+22.750%
2026-07-24	19.9600	19.9600	18.7000	19.1100	-8.913%	324	15,125	+28.467%
2026-07-23	21.5800	23.2100	20.1500	20.9800	-6.756%	88	14,864	+17.016%
2026-07-22	23.2700	23.5000	22.5000	22.5000	-6.093%	32	14,848	+9.111%
2026-07-21	21.5100	24.3500	21.2500	23.9600	+21.010%	337	14,860	+2.462%
2026-07-20	20.5500	21.0000	19.4500	19.8000	-3.415%	91	14,787	+23.990%
2026-07-17	18.4000	22.7500	18.0000	20.5000	+12.514%	644	14,760	+19.756%
2026-07-16	21.3500	22.0000	17.5500	18.2200	-27.842%	1,017	14,593	+34.742%
2026-07-15	27.9000	27.9000	24.4000	25.2500	-5.607%	246	14,074	-2.772%
2026-07-14	28.1500	29.0000	26.4500	26.7500	+3.682%	242	14,018	-8.224%
2026-07-13	28.8300	28.8300	25.6000	25.8000	-14.000%	920	14,048	-4.845%
2026-07-10	30.6200	31.3000	29.1500	30.0000	-2.913%	320	14,370	-18.167%
2026-07-09	31.8000	31.8100	29.6800	30.9000	-3.738%	119	14,332	-20.550%
2026-07-08	31.6000	33.0000	30.9300	32.1000	+2.034%	146	14,237	-23.520%
2026-07-07	35.7300	35.7300	31.2500	31.4600	-13.022%	330	14,211	-21.964%
2026-07-06	39.8000	39.8000	35.6500	36.1700	-8.892%	335	14,330	-32.126%
2026-07-02	40.3000	43.1000	37.5800	39.7000	-0.626%	308	14,499	-38.161%
2026-07-01	40.6500	44.3000	38.5000	39.9500	-5.444%	272	14,499	-38.548%
2026-06-30	37.6500	42.8000	37.6500	42.2500	+3.808%	282	14,516	-41.893%
2026-06-29	34.5500	40.7000	33.5400	40.7000	+36.075%	486	14,586	-39.681%
2026-06-26	26.0000	30.9000	25.2000	29.9100	+14.379%	321	14,745	-17.920%
2026-06-25	27.0500	27.0900	25.0000	26.1500	-3.860%	2,739	14,928	-6.119%
2026-06-24	30.7000	30.7000	27.0000	27.2000	-11.974%	615	12,590	-9.743%
2026-06-23	30.5000	35.1000	30.0500	30.9000	-2.830%	617	12,282	-20.550%
2026-06-22	35.7500	35.7500	31.0000	31.8000	-12.877%	804	12,582	-22.799%
2026-06-18	40.5000	40.5000	34.0000	36.5000	-9.091%	1,139	12,345	-32.740%
2026-06-17	40.6000	42.7500	38.9200	40.1500	+5.381%	463	12,345	-38.854%
2026-06-16	41.7000	43.0800	38.1000	38.1000	-10.773%	191	12,220	-35.564%
2026-06-15	41.3600	44.0000	39.6500	42.7000	+9.487%	440	12,186	-42.506%
2026-06-12	50.0000	50.0000	38.9500	39.0000	-22.264%	1,863	12,325	-37.051%
2026-06-11	42.5000	50.6000	42.4000	50.1700	+18.298%	1,418	11,939	-51.066%
2026-06-10	43.1000	46.7000	42.2700	42.4100	-1.372%	3,565	11,695	-42.113%
2026-06-09	49.1000	51.9500	40.7000	43.0000	-4.972%	294	8,965	-42.907%
2026-06-08	49.6000	49.6000	44.2500	45.2500	-2.980%	189	8,893	-45.746%
2026-06-05	54.0000	54.0000	44.7900	46.6400	-19.168%	316	8,817	-47.363%
2026-06-04	53.9500	60.0000	53.9500	57.7000	+1.674%	46	8,681	-57.452%
2026-06-03	61.9500	61.9500	55.0500	56.7500	-13.819%	54	8,680	-56.740%
2026-06-02	58.9500	66.0000	58.9500	65.8500	+18.265%	123	8,716	-62.718%
2026-06-01	59.9500	60.0000	52.3000	55.6800	-7.967%	323	8,748	-55.909%
2026-05-29	60.0100	63.1300	56.0000	60.5000	-21.683%	427	8,577	-59.421%
2026-05-28	71.0000	77.2500	68.2000	77.2500	+4.392%	159	8,362	-68.220%
2026-05-27	69.0000	75.0000	65.5300	74.0000	+14.729%	95	8,382	-66.824%
2026-05-26	60.1200	72.0000	60.1200	64.5000	+19.422%	760	8,425	-61.938%
2026-05-22	48.4500	56.0200	48.4500	54.0100	+14.964%	178	8,751	-54.545%
2026-05-21	44.5000	48.5500	44.5000	46.9800	+5.573%	203	8,641	-47.744%
2026-05-20	41.6800	44.6500	40.9100	44.5000	+5.952%	135	8,641	-44.831%
2026-05-19	39.0000	43.7100	35.0000	42.0000	+2.264%	534	8,980	-41.548%
2026-05-18	41.2900	43.1300	37.4000	41.0700	+5.851%	485	8,980	-40.224%
2026-05-15	33.9700	40.2500	33.9700	38.8000	+2.105%	181	8,980	-36.727%
2026-05-14	33.5500	38.8000	32.2600	38.0000	+17.647%	127	8,953	-35.395%
2026-05-13	30.6500	34.6500	30.5800	32.3000	+3.195%	121	8,883	-23.994%
2026-05-12	31.4200	36.0000	29.0000	31.3000	-19.163%	399	8,883	-21.565%
2026-05-11	34.0000	40.0300	32.6000	38.7200	+21.000%	585	8,883	-36.596%
2026-05-08	26.9200	32.0000	26.6500	32.0000	+25.984%	322	8,719	-23.281%
2026-05-07	29.6500	30.3600	25.2200	25.4000	-11.344%	392	8,665	-3.346%
2026-05-06	25.5000	29.3000	25.5000	28.6500	+18.291%	223	8,689	-14.311%
2026-05-05	26.0000	26.4000	23.7500	24.2200	-9.627%	1,925	8,708	+1.363%
2026-05-04	28.0000	28.0200	26.5000	26.8000	-5.467%	170	9,765	-8.396%
2026-05-01	30.7000	31.1000	28.1000	28.3500	-5.970%	139	9,572	-13.404%
2026-04-30	28.6500	31.0000	28.0000	30.1500	+9.002%	205	9,572	-18.574%
2026-04-29	28.4800	28.6500	26.2000	27.6600	-2.947%	742	9,425	-11.244%
2026-04-28	30.7600	32.0200	28.4100	28.5000	-12.037%	462	9,022	-13.860%
2026-04-27	32.0000	32.8000	30.5000	32.4000	+0.778%	542	8,684	-24.228%
2026-04-24	33.6500	34.2800	31.7800	32.1500	-4.315%	379	8,231	-23.639%
2026-04-23	36.8500	38.0500	32.8000	33.6000	-10.875%	340	7,925	-26.935%
2026-04-22	38.4500	40.6200	37.0000	37.7000	+7.868%	338	7,689	-34.881%
2026-04-21	39.2000	41.6500	34.0000	34.9500	-2.510%	1,561	6,204	-29.757%
2026-04-20	30.2300	35.9600	30.2300	35.8500	-7.004%	509	6,204	-31.520%
2026-04-17	41.0500	41.0500	38.0000	38.5500	-8.214%	105	5,768	-36.316%
2026-04-16	40.3500	42.0000	39.8200	42.0000	+6.329%	29	5,739	-41.548%
2026-04-15	40.8200	40.8200	38.0000	39.5000	-3.659%	79	5,719	-37.848%
2026-04-14	51.8100	51.8100	40.0000	41.0000	-17.004%	311	5,698	-40.122%
2026-04-13	48.0000	49.4000	47.5500	49.4000	+11.261%	38	5,439	-50.304%
2026-04-10	47.2000	47.2000	43.0000	44.4000	-2.418%	55	5,419	-44.707%
2026-04-09	45.8900	45.8900	45.5000	45.5000	-4.231%	3	5,382	-46.044%
2026-04-08	50.0000	50.0000	45.2800	47.5100	+8.470%	537	5,382	-48.327%
2026-04-07	44.2300	44.2300	43.0000	43.8000	-6.709%	31	4,877	-43.950%
2026-04-06	49.1000	49.2300	46.9100	46.9500	+9.186%	22	4,854	-47.710%
2026-04-02	41.2000	43.8000	40.8700	43.0000	+12.301%	43	4,841	-42.907%
2026-04-01	39.0000	40.8600	38.1500	38.2900	+4.904%	62	4,841	-35.884%
2026-03-31	34.8500	36.6500	33.1000	36.5000	+15.873%	85	4,859	-32.740%
2026-03-30	34.5000	34.5000	30.1500	31.5000	-9.613%	115	4,890	-22.063%
2026-03-27	40.0000	40.2000	34.8500	34.8500	-16.367%	88	4,805	-29.555%
2026-03-26	45.5000	45.5000	41.5000	41.6700	-11.057%	111	4,838	-41.085%
2026-03-25	44.4000	49.1500	44.4000	46.8500	+13.714%	75	4,844	-47.599%
2026-03-24	39.7000	42.2500	38.2200	41.2000	+1.229%	222	4,833	-40.413%
2026-03-23	42.0000	43.4000	40.7000	40.7000	-3.141%	114	4,794	-39.681%
2026-03-20	46.7800	46.7800	41.0000	42.0200	-6.518%	48	4,748	-41.575%
2026-03-19	43.7500	44.9500	43.7500	44.9500	+2.159%	6	4,771	-45.384%
2026-03-18	46.0000	46.0000	44.0000	44.0000	-7.075%	14	4,767	-44.205%
2026-03-17	48.5000	48.5000	46.5500	47.3500	+10.244%	42	4,767	-48.152%
2026-03-16	40.2500	42.9500	39.8000	42.9500	+6.049%	63	4,734	-42.841%
2026-03-13	43.0000	43.7000	40.5000	40.5000	-2.410%	58	4,733	-39.383%
2026-03-12	41.1000	41.5000	39.0000	41.5000	-1.495%	23	4,716	-40.843%
2026-03-11	45.7000	45.7000	42.1300	42.1300	-5.960%	8	4,722	-41.728%
2026-03-10	43.0000	44.8000	43.0000	44.8000	+2.989%	7	4,723	-45.201%
2026-03-09	42.6600	44.4900	41.9900	43.5000	-2.837%	42	4,719	-43.563%
2026-03-06	46.7500	49.2400	44.7700	44.7700	-4.235%	31	4,745	-45.164%
2026-03-05	53.9000	53.9000	45.2200	46.7500	-16.023%	294	4,744	-47.487%
2026-03-04	49.1000	56.1000	49.1000	55.6700	+22.405%	38	4,787	-55.901%
2026-03-03	43.9500	49.0300	43.5500	45.4800	+14.559%	464	4,796	-46.020%
2026-03-02	38.9200	39.7000	38.9200	39.7000	+13.591%	4	4,515	-38.161%
2026-02-27	37.1000	37.1000	34.7100	34.9500	-10.154%	14	4,514	-29.757%
2026-02-26	38.6700	41.4000	38.6700	38.9000	-0.128%	26	4,512	-36.889%
2026-02-25	41.2500	41.5000	38.6500	38.9500	-1.641%	24	4,500	-36.970%
2026-02-24	39.7000	39.7000	38.9700	39.6000	+0.253%	12	4,500	-38.005%
2026-02-23	35.0000	39.5000	35.0000	39.5000	+8.756%	28	4,492	-37.848%
2026-02-20	40.6000	40.6000	36.0000	36.3200	-7.700%	15	4,485	-32.406%
2026-02-19	38.9100	39.3500	38.9100	39.3500	+0.306%	11	4,482	-37.611%
2026-02-18	38.2700	42.2500	38.2700	39.2300	+0.590%	7	4,481	-37.420%
2026-02-17	37.3500	39.5000	36.5000	39.0000	+0.257%	64	4,480	-37.051%
2026-02-13	38.0000	40.3000	37.2500	38.9000	+2.368%	78	4,418	-36.889%
2026-02-12	42.0000	42.5000	37.4500	38.0000	-20.833%	193	4,418	-35.395%
2026-02-11	52.1400	53.0000	48.0000	48.0000	-3.537%	47	4,351	-48.854%
2026-02-10	51.0000	51.5000	49.3500	49.7600	-6.764%	28	4,343	-50.663%
2026-02-09	52.5000	60.0500	52.5000	53.3700	-1.622%	29	4,322	-54.000%
2026-02-06	49.0000	55.8800	49.0000	54.2500	+10.873%	66	4,315	-54.747%
2026-02-05	50.0000	51.2500	46.7100	48.9300	-9.806%	73	4,267	-49.826%
2026-02-04	61.0000	61.0000	51.2900	54.2500	-14.039%	148	4,265	-54.747%
2026-02-03	58.0000	64.0000	58.0000	63.1100	+12.696%	46	4,196	-61.100%
2026-02-02	58.0000	60.0000	55.0000	56.0000	-8.571%	480	4,165	-56.161%
2026-01-30	71.0000	75.1000	59.5000	61.2500	-8.240%	520	4,378	-59.918%
2026-01-29	64.0000	68.0000	62.2500	66.7500	-2.341%	12	4,354	-63.221%
2026-01-28	62.7100	69.7500	62.7100	68.3500	+11.501%	118	4,357	-64.082%
2026-01-27	56.6000	61.4000	55.0000	61.3000	+7.544%	14	4,449	-59.951%
2026-01-26	63.0500	63.0500	55.3500	57.0000	-13.308%	63	4,450	-56.930%
2026-01-23	64.5400	65.7500	63.3500	65.7500	+0.627%	364	4,427	-62.662%
2026-01-22	61.8600	67.5800	59.1500	65.3400	+15.015%	111	4,295	-62.427%
2026-01-21	69.4600	69.4600	52.4000	56.8100	-9.739%	278	4,339	-56.786%
2026-01-20	66.0000	69.5000	62.6900	62.9400	-4.564%	878	4,314	-60.995%
2026-01-16	59.2200	70.0000	59.2200	65.9500	+19.909%	314	4,597	-62.775%
2026-01-15	49.5500	57.7800	48.5000	55.0000	+13.402%	101	4,597	-55.364%
2026-01-14	47.5000	48.9900	45.7000	48.5000	+1.042%	57	4,621	-49.381%
2026-01-13	50.9000	50.9000	48.0000	48.0000	-8.397%	55	4,594	-48.854%
2026-01-12	51.0000	52.4000	49.2500	52.4000	-1.781%	153	4,592	-53.149%
2026-01-09	51.0500	55.6500	50.8200	53.3500	+13.511%	87	4,676	-53.983%
2026-01-08	46.7400	49.6500	45.8000	47.0000	+5.618%	177	4,708	-47.766%
2026-01-07	48.2500	51.2000	42.5500	44.5000	-15.076%	320	4,584	-44.831%
2026-01-06	47.0000	53.1700	47.0000	52.4000	+8.064%	66	4,514	-53.149%
2026-01-05	41.7000	49.0000	41.7000	48.4900	+14.390%	302	4,467	-49.371%
2026-01-02	35.1500	42.3900	32.2000	42.3900	+24.676%	76	4,467	-42.085%
2025-12-31	35.1700	35.1700	33.8000	34.0000	-7.028%	42	4,413	-27.794%
2025-12-30	37.0000	37.0000	35.6500	36.5700	+6.930%	16	4,413	-32.868%
2025-12-29	35.7500	35.7500	34.2000	34.2000	+0.293%	36	4,414	-28.216%
2025-12-26	35.9500	35.9500	33.7800	34.1000	-15.174%	53	4,412	-28.006%
2025-12-24	49.0000	49.0000	39.7500	40.2000	-9.724%	52	4,371	-38.930%
2025-12-23	45.0000	45.4000	43.4500	44.5300	+0.519%	242	4,371	-44.869%
2025-12-22	39.9500	45.1000	39.9500	44.3000	+21.370%	78	4,545	-44.582%
2025-12-19	30.8900	36.7000	30.8900	36.5000	+25.862%	285	4,542	-32.740%
2025-12-18	28.3300	30.1000	28.3300	29.0000	+7.727%	52	4,386	-15.345%
2025-12-17	29.2100	29.2100	26.8000	26.9200	-8.279%	74	4,375	-8.804%
2025-12-16	30.0000	31.0000	29.3500	29.3500	-5.323%	146	4,312	-16.354%
2025-12-15	32.5000	34.0000	31.0000	31.0000	-16.442%	255	4,307	-20.806%
2025-12-12	42.0000	42.0000	35.7300	37.1000	-14.120%	36	4,265	-33.827%
2025-12-11	37.9100	43.5000	37.5000	43.2000	+11.859%	154	4,258	-43.171%
2025-12-10	35.3900	38.6300	35.3900	38.6200	+13.789%	21	4,320	-36.432%
2025-12-09	34.4100	34.7000	33.0000	33.9400	-2.190%	10	4,317	-27.666%
2025-12-08	35.7300	36.7000	33.0000	34.7000	-1.364%	26	4,313	-29.251%
2025-12-05	33.5000	35.3800	33.5000	35.1800	+3.471%	51	4,312	-30.216%
2025-12-04	30.0800	34.5600	30.0000	34.0000	+33.595%	70	4,287	-27.794%
2025-12-03	22.0500	25.6400	22.0500	25.4500	+8.529%	273	4,295	-3.536%
2025-12-02	23.9500	23.9500	22.4700	23.4500	+9.070%	15	4,416	+4.691%
2025-12-01	21.5000	21.5000	20.2500	21.5000	-8.041%	51	4,404	+14.186%
2025-11-28	23.2500	23.5500	23.2500	23.3800	+0.559%	11	4,357	+5.004%
2025-11-26	23.7200	23.7200	22.9000	23.2500	+2.649%	16	4,355	+5.591%
2025-11-25	21.3100	23.0500	20.8400	22.6500	+2.257%	265	4,355	+8.389%
2025-11-24	21.5000	22.2200	21.0000	22.1500	+6.644%	257	4,320	+10.835%
2025-11-21	20.5000	21.5000	18.9500	20.7700	+5.165%	160	4,134	+18.199%
2025-11-20	26.6000	26.6000	19.5700	19.7500	-20.202%	1,571	4,059	+24.304%
2025-11-19	25.9600	26.6500	24.6500	24.7500	-2.058%	34	3,233	-0.808%
2025-11-18	23.4500	25.2700	21.9500	25.2700	+5.511%	32	3,233	-2.849%
2025-11-17	26.7500	26.7500	23.5500	23.9500	-12.750%	31	3,220	+2.505%
2025-11-14	24.5000	29.2500	24.5000	27.4500	+3.899%	78	3,217	-10.565%
2025-11-13	28.5000	28.5000	25.7500	26.4200	-8.328%	21	3,214	-7.078%
2025-11-12	29.0000	29.0000	28.6000	28.8200	-6.731%	4	3,214	-14.816%
2025-11-11	31.0500	31.2500	30.3000	30.9000	-5.069%	26	3,213	-20.550%
2025-11-10	32.4900	32.5500	31.8000	32.5500	+0.154%	6	3,207	-24.578%
2025-11-07	28.0000	32.5000	28.0000	32.5000	+9.538%	8	3,205	-24.462%
2025-11-06	31.5000	32.0000	29.6700	29.6700	-9.127%	12	3,203	-17.256%
2025-11-05	31.1000	33.3500	31.1000	32.6500	+0.616%	27	3,203	-24.809%
2025-11-04	32.0000	33.6000	32.0000	32.4500	-3.823%	56	3,197	-24.345%
2025-11-03	37.0000	37.0000	33.5000	33.7400	-9.203%	41	3,155	-27.238%
2025-10-31	37.3000	40.5000	37.1600	37.1600	-0.668%	32	3,155	-33.934%
2025-10-30	37.0000	39.0000	35.2000	37.4100	-5.051%	166	3,153	-34.376%
2025-10-29	38.8800	39.5100	38.4100	39.4000	+6.775%	24	3,097	-37.690%
2025-10-28	38.0000	38.0000	36.9000	36.9000	-0.886%	70	3,094	-33.469%
2025-10-27	34.4400	37.5500	34.3800	37.2300	+13.299%	309	3,130	-34.059%
2025-10-24	33.5000	33.6000	32.7800	32.8600	+2.688%	13	3,130	-25.289%
2025-10-23	33.2500	33.2500	31.8500	32.0000	+2.008%	230	3,130	-23.281%
2025-10-22	31.1700	32.2000	29.0000	31.3700	-11.384%	226	3,017	-21.741%
2025-10-21	38.0000	38.6800	35.4000	35.4000	-10.380%	23	2,957	-30.650%
2025-10-20	42.1200	42.7000	39.0000	39.5000	-0.504%	136	2,955	-37.848%
2025-10-17	40.0000	42.8700	38.2200	39.7000	-11.778%	30	2,930	-38.161%
2025-10-16	51.5000	52.5100	44.8000	45.0000	-9.274%	66	2,924	-45.444%
2025-10-15	50.0400	52.0000	47.5500	49.6000	+0.711%	131	2,953	-50.504%
2025-10-14	42.5500	51.5000	42.5500	49.2500	+9.688%	20	2,916	-50.152%
2025-10-13	40.6500	45.0000	39.0000	44.9000	+17.539%	137	2,910	-45.323%
2025-10-10	42.5100	43.6200	38.2000	38.2000	-6.373%	22	2,961	-35.733%
2025-10-09	38.4000	41.9300	38.3200	40.8000	+7.937%	571	2,964	-39.828%
2025-10-08	41.8000	43.3200	36.4500	37.8000	+15.455%	266	3,135	-35.053%
2025-10-07	27.4800	32.7400	27.4800	32.7400	+3.477%	2,239	2,940	-25.015%
2025-10-06	28.0100	33.2000	28.0100	31.6400	+16.324%	2,190	2,724	-22.408%
2025-10-03	25.1500	28.1300	25.1500	27.2000	0.000%	683	0	-9.743%

.dark-mode .hQh2Fk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQh2Fk{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C100ASTS Jan 21 2028 100.00 Call (ASTS280121C00100000)option OPRA

ASTS20280121C100
ASTS Jan 21 2028 100.00 Call (ASTS280121C00100000)
option OPRA