Dark

ASTS20280121C105
ASTS Jan 21 2028 105.00 Call (ASTS280121C00105000)
option OPRA

EOD

Oct 1, 2026

12.19-8.346%(-1.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.1900	12.1900	12.1900	12.1900	-8.346%	4	703	0.000%
2026-09-24	13.3000	13.3000	13.3000	13.3000	-12.211%	1	699	-8.346%
2026-09-23	15.1500	15.1500	15.1500	15.1500	+17.716%	2	699	-19.538%
2026-09-18	12.8700	12.8700	12.8700	12.8700	-12.568%	1	699	-5.284%
2026-09-17	15.1000	15.1000	14.7200	14.7200	+13.844%	121	699	-17.188%
2026-09-15	13.4000	13.4000	12.9300	12.9300	-9.770%	2	579	-5.723%
2026-09-14	13.5000	14.3300	13.5000	14.3300	-20.609%	9	579	-14.934%
2026-09-08	18.0500	18.0500	18.0500	18.0500	+20.414%	1	585	-32.465%
2026-09-02	14.9900	14.9900	14.9900	14.9900	+19.728%	1	585	-18.679%
2026-09-01	12.5200	12.5200	12.5200	12.5200	-6.497%	10	584	-2.636%
2026-08-31	13.3900	13.3900	13.3900	13.3900	-3.321%	1	584	-8.962%
2026-08-28	13.8500	13.8500	13.8500	13.8500	-12.231%	5	585	-11.986%
2026-08-27	15.9500	15.9500	15.7800	15.7800	-6.903%	3	581	-22.750%
2026-08-25	16.9500	16.9500	16.9500	16.9500	-2.586%	5	582	-28.083%
2026-08-24	17.4000	17.4000	17.4000	17.4000	-27.105%	21	583	-29.943%
2026-08-17	23.8700	23.8700	23.8700	23.8700	-1.770%	1	583	-48.932%
2026-08-10	24.4000	24.4000	24.3000	24.3000	-9.632%	3	584	-49.835%
2026-08-06	27.1300	27.1300	26.8900	26.8900	+11.024%	27	583	-54.667%
2026-08-05	24.2200	24.2200	24.2200	24.2200	+8.513%	1	582	-49.670%
2026-08-03	22.3200	22.3200	22.3200	22.3200	+20.649%	1	582	-45.385%
2026-07-31	18.5000	18.7500	18.5000	18.5000	+5.114%	9	581	-34.108%
2026-07-29	17.6000	17.6000	17.6000	17.6000	-6.133%	1	580	-30.739%
2026-07-28	16.5000	18.7500	16.5000	18.7500	-4.190%	26	579	-34.987%
2026-07-27	19.5700	19.5700	19.5700	19.5700	+6.998%	1	579	-37.711%
2026-07-24	18.3200	18.3200	18.2900	18.2900	-20.478%	2	578	-33.352%
2026-07-21	22.6000	23.3500	22.6000	23.0000	+17.527%	4	578	-47.000%
2026-07-17	17.9000	21.5000	17.9000	19.5700	+15.457%	16	578	-37.711%
2026-07-16	20.5000	20.5000	16.9500	16.9500	-31.982%	115	567	-28.083%
2026-07-15	26.4500	26.4500	24.9200	24.9200	-7.498%	11	610	-51.083%
2026-07-14	26.9400	26.9400	26.9400	26.9400	+7.545%	10	610	-54.751%
2026-07-13	25.0500	25.0500	25.0500	25.0500	-13.021%	2	605	-51.337%
2026-07-10	28.8000	28.8000	28.8000	28.8000	-10.364%	1	605	-57.674%
2026-07-07	33.0000	33.2700	32.1300	32.1300	-11.366%	30	605	-62.060%
2026-07-06	37.5000	37.5000	36.2500	36.2500	-5.550%	6	635	-66.372%
2026-07-02	38.3800	38.3800	38.3800	38.3800	-9.906%	1	639	-68.239%
2026-07-01	39.0000	42.6000	39.0000	42.6000	+3.902%	11	639	-71.385%
2026-06-30	37.6000	41.0000	37.6000	41.0000	+5.806%	5	650	-70.268%
2026-06-29	33.5000	38.7500	33.0000	38.7500	+35.490%	11	651	-68.542%
2026-06-26	29.1500	29.5400	28.6000	28.6000	+14.035%	48	652	-57.378%
2026-06-25	25.2500	25.2500	25.0800	25.0800	-5.000%	11	625	-51.396%
2026-06-24	27.7000	27.7200	26.4000	26.4000	-14.341%	56	625	-53.826%
2026-06-23	33.2500	33.5000	30.8200	30.8200	+1.049%	12	576	-60.448%
2026-06-22	31.0000	31.6000	30.5000	30.5000	-10.557%	105	570	-60.033%
2026-06-18	36.1000	36.1000	34.0400	34.1000	-17.831%	7	474	-64.252%
2026-06-17	39.3500	41.5000	39.3500	41.5000	+10.372%	3	474	-70.627%
2026-06-16	38.7000	38.7000	37.5000	37.6000	-2.893%	13	475	-67.580%
2026-06-15	41.5000	41.5000	38.7200	38.7200	-5.905%	7	480	-68.518%
2026-06-12	43.0000	43.0000	38.4900	41.1500	-9.858%	11	476	-70.377%
2026-06-11	45.6500	45.6500	45.6500	45.6500	+8.690%	3	471	-73.297%
2026-06-10	44.4300	44.8700	41.7000	42.0000	+5.000%	69	471	-70.976%
2026-06-09	45.3000	45.3000	39.8000	40.0000	-11.072%	13	439	-69.525%
2026-06-08	46.0000	46.0000	44.9800	44.9800	+2.460%	5	437	-72.899%
2026-06-05	52.0000	52.5000	43.9000	43.9000	-24.180%	15	434	-72.232%
2026-06-04	55.0000	57.9000	54.4800	57.9000	+3.485%	5	426	-78.946%
2026-06-03	56.8100	56.8100	55.0700	55.9500	-11.458%	28	423	-78.213%
2026-06-02	57.0000	64.0000	57.0000	63.1900	+16.158%	33	402	-80.709%
2026-06-01	53.0000	55.8500	51.5000	54.4000	-6.207%	48	406	-77.592%
2026-05-29	54.6000	59.9600	54.6000	58.0000	-20.927%	21	390	-78.983%
2026-05-28	71.4500	73.3500	71.4500	73.3500	+2.702%	6	382	-83.381%
2026-05-27	72.0000	72.0000	71.4200	71.4200	+1.752%	2	377	-82.932%
2026-05-26	60.5400	70.1900	60.5400	70.1900	+33.695%	46	378	-82.633%
2026-05-22	49.7400	54.4300	49.7400	52.5000	+16.796%	87	362	-76.781%
2026-05-21	44.0000	47.0000	44.0000	44.9500	+9.661%	11	355	-72.881%
2026-05-19	37.8800	40.9900	35.3600	40.9900	+3.275%	3	355	-70.261%
2026-05-18	40.0000	40.0000	36.5000	39.6900	+24.031%	11	353	-69.287%
2026-05-14	32.0000	32.0000	32.0000	32.0000	+1.846%	3	353	-61.906%
2026-05-13	31.3200	31.4200	31.3200	31.4200	+3.833%	19	341	-61.203%
2026-05-12	32.6500	32.6500	28.7500	30.2600	-19.199%	34	341	-59.716%
2026-05-11	36.6900	39.0000	36.6900	37.4500	+27.598%	24	341	-67.450%
2026-05-08	27.1200	29.3500	27.1200	29.3500	+17.400%	17	349	-58.467%
2026-05-07	25.0000	25.0000	25.0000	25.0000	+5.932%	2	357	-51.240%
2026-05-05	25.0000	25.0000	23.6000	23.6000	-11.940%	16	357	-48.347%
2026-05-04	26.8000	26.8000	26.8000	26.8000	-9.459%	1	366	-54.515%
2026-04-30	29.6000	29.6000	29.6000	29.6000	+11.028%	1	366	-58.818%
2026-04-29	25.9500	27.0000	25.9500	26.6600	-6.620%	81	366	-54.276%
2026-04-28	29.3000	29.3000	28.5500	28.5500	-6.147%	19	287	-57.303%
2026-04-27	30.0900	30.4200	29.9700	30.4200	-1.871%	5	287	-59.928%
2026-04-24	31.0000	31.0000	31.0000	31.0000	-10.145%	1	285	-60.677%
2026-04-23	34.4000	34.5000	34.0900	34.5000	-8.730%	4	284	-64.667%
2026-04-22	38.2500	38.2500	37.8000	37.8000	+11.901%	6	283	-67.751%
2026-04-21	36.3000	36.5000	33.7800	33.7800	-2.651%	4	277	-63.914%
2026-04-20	34.7000	34.7000	34.7000	34.7000	-5.527%	1	277	-64.870%
2026-04-17	38.0000	38.0000	36.7300	36.7300	-7.551%	2	276	-66.812%
2026-04-16	40.0000	40.0000	39.7300	39.7300	+3.924%	2	275	-69.318%
2026-04-15	37.4500	39.5000	37.0000	38.2300	-2.723%	4	273	-68.114%
2026-04-14	42.1000	42.5000	39.3000	39.3000	-16.561%	11	270	-68.982%
2026-04-13	47.1000	47.1000	47.1000	47.1000	+2.169%	2	273	-74.119%
2026-04-10	46.0000	46.1000	46.0000	46.1000	+4.773%	4	271	-73.557%
2026-04-09	44.0000	44.0000	44.0000	44.0000	-4.865%	1	273	-72.295%
2026-04-08	46.2500	46.2500	46.2500	46.2500	+12.530%	1	272	-73.643%
2026-04-07	40.8000	41.1000	40.8000	41.1000	-8.361%	19	272	-70.341%
2026-04-06	44.8500	44.8500	44.8500	44.8500	+4.060%	4	272	-72.821%
2026-04-02	40.8000	43.1000	40.8000	43.1000	+13.123%	12	269	-71.717%
2026-04-01	39.1000	39.1000	38.1000	38.1000	+8.826%	4	269	-68.005%
2026-03-31	33.4000	35.0100	33.4000	35.0100	+19.447%	6	267	-65.181%
2026-03-30	32.8800	32.8800	29.3000	29.3100	-18.809%	16	268	-58.410%
2026-03-27	39.1000	39.1000	36.1000	36.1000	-9.975%	13	270	-66.233%
2026-03-26	44.1000	44.1000	40.1000	40.1000	-11.086%	10	275	-69.601%
2026-03-25	46.8000	47.4400	45.1000	45.1000	+13.374%	14	277	-72.971%
2026-03-24	40.0000	40.0000	37.5000	39.7800	-1.778%	5	284	-69.356%
2026-03-23	40.5000	40.5000	40.5000	40.5000	-11.630%	1	281	-69.901%
2026-03-20	45.8300	45.8300	45.8300	45.8300	+1.529%	3	281	-73.402%
2026-03-17	45.8700	45.8700	45.1400	45.1400	+13.703%	2	281	-72.995%
2026-03-16	39.7000	39.7000	39.7000	39.7000	-5.544%	1	281	-69.295%
2026-03-13	41.2000	42.0300	41.2000	42.0300	+7.714%	36	281	-70.997%
2026-03-12	38.9500	39.0200	38.9500	39.0200	-5.406%	4	314	-68.760%
2026-03-11	39.7500	41.3000	39.7500	41.2500	-4.070%	9	317	-70.448%
2026-03-10	42.7000	43.0000	42.7000	43.0000	+4.268%	27	312	-71.651%
2026-03-09	41.6900	41.6900	41.2400	41.2400	-7.367%	12	285	-70.441%
2026-03-05	47.3300	47.5500	44.2500	44.5200	-15.506%	6	283	-72.619%
2026-03-04	50.2500	53.9100	49.2700	52.6900	+9.771%	10	280	-76.865%
2026-03-03	43.5500	48.0000	43.5500	48.0000	+25.819%	2	282	-74.604%
2026-03-02	38.1500	38.1500	38.1500	38.1500	+12.537%	1	282	-68.047%
2026-02-27	35.1000	35.1000	33.6800	33.9000	-9.600%	21	281	-64.041%
2026-02-23	38.8500	39.9400	37.5000	37.5000	-1.290%	5	280	-67.493%
2026-02-12	41.9500	41.9500	37.9900	37.9900	-19.768%	38	281	-67.913%
2026-02-11	53.0500	53.0500	47.3500	47.3500	-1.354%	10	250	-74.256%
2026-02-10	49.6000	50.4500	48.0000	48.0000	-11.111%	11	242	-74.604%
2026-02-06	48.0500	54.0000	45.9000	54.0000	+15.954%	16	239	-77.426%
2026-02-05	48.6000	50.0000	46.5700	46.5700	-13.759%	6	239	-73.824%
2026-02-04	52.4800	54.0000	50.0000	54.0000	-11.837%	67	239	-77.426%
2026-02-03	56.5000	61.2500	56.5000	61.2500	+10.520%	3	231	-80.098%
2026-02-02	56.0000	58.0000	54.5000	55.4200	-7.091%	4	228	-78.004%
2026-01-30	59.6500	59.6500	59.6500	59.6500	-8.582%	1	225	-79.564%
2026-01-29	68.6900	68.6900	65.2500	65.2500	-0.458%	2	224	-81.318%
2026-01-28	67.7500	67.7500	65.5500	65.5500	+17.790%	4	224	-81.404%
2026-01-27	55.6500	55.6500	55.6500	55.6500	-2.368%	3	225	-78.095%
2026-01-26	57.6600	57.6600	56.0000	57.0000	-11.021%	8	225	-78.614%
2026-01-23	64.0600	64.0600	64.0600	64.0600	+5.622%	1	219	-80.971%
2026-01-22	59.7900	60.6500	59.1000	60.6500	+8.692%	4	219	-79.901%
2026-01-21	61.6800	61.6800	51.0000	55.8000	-13.915%	12	219	-78.154%
2026-01-20	63.1500	64.8200	63.1500	64.8200	+0.574%	55	217	-81.194%
2026-01-16	61.0000	67.6600	61.0000	64.4500	+18.999%	48	205	-81.086%
2026-01-15	52.0000	56.5000	52.0000	54.1600	+13.282%	11	205	-77.493%
2026-01-13	51.5800	51.5800	47.8100	47.8100	-4.092%	13	205	-74.503%
2026-01-12	53.0000	53.0000	49.0000	49.8500	-8.414%	6	200	-75.547%
2026-01-09	50.7500	54.4300	50.7500	54.4300	+23.845%	27	199	-77.604%
2026-01-08	43.9500	43.9500	43.9500	43.9500	+0.342%	1	200	-72.264%
2026-01-07	45.8000	48.0000	42.3000	43.8000	-15.558%	19	199	-72.169%
2026-01-06	48.0000	51.8700	48.0000	51.8700	+11.909%	29	192	-76.499%
2026-01-05	45.8300	46.5500	45.8300	46.3500	+19.613%	79	120	-73.700%
2026-01-02	38.7500	38.7500	38.7500	38.7500	+8.971%	1	120	-68.542%
2025-12-30	35.5600	35.5600	35.5600	35.5600	+4.527%	5	120	-65.720%
2025-12-29	34.0200	34.0200	34.0200	34.0200	+0.413%	1	115	-64.168%
2025-12-26	35.8600	35.8600	33.8300	33.8800	-13.988%	6	115	-64.020%
2025-12-24	46.2300	49.5200	39.3900	39.3900	+13.844%	12	112	-69.053%
2025-12-19	34.9800	34.9800	34.6000	34.6000	+14.950%	2	112	-64.769%
2025-12-15	31.5500	31.5500	30.1000	30.1000	-18.207%	3	112	-59.502%
2025-12-12	37.9800	37.9800	36.8000	36.8000	-10.723%	2	113	-66.875%
2025-12-11	35.9400	41.2200	35.9400	41.2200	+27.814%	11	114	-70.427%
2025-12-10	32.2500	32.2500	32.2500	32.2500	0.000%	1	115	-62.202%
2025-12-04	32.2500	32.2500	32.2500	32.2500	+42.384%	1	116	-62.202%
2025-12-02	20.1400	22.6500	20.1400	22.6500	+0.667%	14	116	-46.181%
2025-11-25	22.5000	22.5000	22.5000	22.5000	+18.421%	20	106	-45.822%
2025-11-21	19.0000	19.0000	19.0000	19.0000	-5.000%	2	108	-35.842%
2025-11-20	23.5500	23.5500	20.0000	20.0000	-16.667%	6	106	-39.050%
2025-11-19	24.0000	24.0000	24.0000	24.0000	-3.109%	1	104	-49.208%
2025-11-18	22.0000	24.7700	22.0000	24.7700	+7.696%	4	104	-50.787%
2025-11-17	23.0000	23.0000	23.0000	23.0000	-16.485%	24	104	-47.000%
2025-11-14	26.0000	27.5400	26.0000	27.5400	+5.923%	2	83	-55.737%
2025-11-13	27.5000	27.5000	26.0000	26.0000	-7.143%	20	82	-53.115%
2025-11-12	28.0000	28.0000	28.0000	28.0000	-8.257%	4	66	-56.464%
2025-11-11	30.9500	30.9500	30.5200	30.5200	+12.000%	3	66	-60.059%
2025-11-07	27.2700	27.2700	27.2500	27.2500	-14.977%	4	69	-55.266%
2025-11-04	32.0500	32.0500	32.0500	32.0500	-10.972%	1	69	-61.966%
2025-11-03	36.0000	36.0000	36.0000	36.0000	+1.551%	2	70	-66.139%
2025-10-30	35.4500	35.4500	35.4500	35.4500	-1.528%	3	70	-65.614%
2025-10-29	37.6500	37.6500	36.0000	36.0000	-1.987%	7	70	-66.139%
2025-10-28	36.6600	36.7300	36.5800	36.7300	+9.642%	3	68	-66.812%
2025-10-27	33.5000	33.5000	33.5000	33.5000	+4.655%	1	67	-63.612%
2025-10-24	32.0500	32.0500	32.0100	32.0100	+3.191%	2	67	-61.918%
2025-10-23	31.5700	31.5700	31.0200	31.0200	+10.786%	2	65	-60.703%
2025-10-22	29.1500	30.0000	28.0000	28.0000	-20.680%	11	67	-56.464%
2025-10-21	35.0500	35.3000	34.8000	35.3000	-8.001%	6	67	-65.467%
2025-10-20	38.3700	38.3700	38.3700	38.3700	-6.071%	1	63	-68.230%
2025-10-17	40.8500	40.8500	40.8500	40.8500	-10.397%	1	62	-70.159%
2025-10-16	49.7500	52.0000	45.5900	45.5900	-7.111%	53	62	-73.262%
2025-10-15	49.0800	49.0800	49.0800	49.0800	-0.728%	1	29	-75.163%
2025-10-14	39.1300	49.4400	39.1300	49.4400	+14.843%	10	28	-75.344%
2025-10-13	43.2700	43.2700	43.0500	43.0500	+11.702%	2	19	-71.684%
2025-10-10	39.0000	40.0000	38.2500	38.5400	+6.670%	21	19	-68.371%
2025-10-09	36.1300	36.1300	36.1300	36.1300	-0.055%	1	0	-66.261%
2025-10-08	42.3000	42.3000	36.1500	36.1500	0.000%	11	0	-66.279%

.dark-mode .R3HnpV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R3HnpV{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C105ASTS Jan 21 2028 105.00 Call (ASTS280121C00105000)option OPRA

ASTS20280121C105
ASTS Jan 21 2028 105.00 Call (ASTS280121C00105000)
option OPRA