Dark

ASTS20280121C110
ASTS Jan 21 2028 110.00 Call (ASTS280121C00110000)
option OPRA

EOD

Aug 10, 2026

23.00-10.016%(-2.56)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	26.1700	26.1700	23.0000	23.0000	-10.016%	110	3,469	0.000%
2026-08-07	23.9000	25.5600	23.9000	25.5600	+5.272%	36	3,469	-10.016%
2026-08-06	27.2900	27.2900	24.2800	24.2800	-0.898%	80	3,456	-5.272%
2026-08-05	24.5000	24.5000	24.4500	24.5000	-0.689%	101	3,389	-6.122%
2026-08-04	24.6700	24.6700	24.6700	24.6700	+11.933%	3	3,487	-6.769%
2026-08-03	21.3000	22.0400	21.3000	22.0400	+40.831%	2	3,485	+4.356%
2026-07-29	17.0900	17.3000	15.6500	15.6500	-13.822%	324	3,485	+46.965%
2026-07-28	16.3800	18.1600	16.0000	18.1600	+1.170%	89	3,273	+26.652%
2026-07-27	17.9000	17.9500	17.9000	17.9500	-6.510%	30	3,192	+28.134%
2026-07-24	19.2000	19.2000	19.2000	19.2000	-12.925%	1	3,192	+19.792%
2026-07-21	20.0000	22.4000	20.0000	22.0500	+20.756%	35	3,192	+4.308%
2026-07-20	18.9700	18.9700	18.2600	18.2600	-11.787%	4	3,205	+25.958%
2026-07-17	18.4900	20.8800	18.4900	20.7000	+23.730%	10	3,203	+11.111%
2026-07-16	19.5400	19.5400	16.1800	16.7300	-30.725%	56	3,201	+37.478%
2026-07-15	23.5800	24.1500	22.2500	24.1500	-4.696%	92	3,207	-4.762%
2026-07-14	25.6500	25.6500	25.3400	25.3400	+2.095%	4	3,215	-9.234%
2026-07-13	26.0000	26.0000	24.2000	24.8200	-12.142%	64	3,213	-7.333%
2026-07-10	28.5000	28.5000	27.7100	28.2500	-2.317%	79	3,202	-18.584%
2026-07-09	29.9500	29.9500	28.9200	28.9200	-2.953%	2	3,199	-20.470%
2026-07-08	31.4000	31.4000	29.8000	29.8000	-4.640%	2	3,200	-22.819%
2026-07-07	32.5800	32.5800	31.2500	31.2500	-9.812%	2	3,199	-26.400%
2026-07-06	35.3500	36.2500	34.6500	34.6500	-2.394%	12	3,199	-33.622%
2026-07-02	39.0100	39.1700	35.5000	35.5000	-14.355%	64	3,171	-35.211%
2026-07-01	41.8000	41.8000	41.4500	41.4500	+3.625%	7	3,171	-44.511%
2026-06-30	36.3000	40.0000	36.3000	40.0000	+3.896%	7	3,167	-42.500%
2026-06-29	32.6100	38.5000	32.6100	38.5000	+48.994%	51	3,172	-40.260%
2026-06-26	25.0500	25.8400	25.0500	25.8400	+5.255%	5	3,188	-10.991%
2026-06-25	23.5500	24.9100	23.5500	24.5500	-6.618%	9	3,183	-6.314%
2026-06-24	26.3700	27.1200	26.0000	26.2900	-9.935%	93	3,182	-12.514%
2026-06-23	30.0000	32.3500	29.1900	29.1900	-2.570%	56	3,216	-21.206%
2026-06-22	32.4000	32.4000	29.9600	29.9600	-8.659%	203	3,234	-23.231%
2026-06-18	36.8100	36.8100	32.7400	32.8000	-15.464%	86	3,142	-29.878%
2026-06-17	38.1500	40.0000	36.8100	38.8000	+7.034%	17	3,142	-40.722%
2026-06-16	39.2500	40.4100	35.9800	36.2500	-10.714%	40	3,129	-36.552%
2026-06-15	40.2000	40.6000	37.7900	40.6000	+5.509%	28	3,147	-43.350%
2026-06-12	40.7700	41.9300	37.0700	38.4800	-19.007%	91	3,136	-40.229%
2026-06-11	40.1000	47.5100	40.1000	47.5100	+18.390%	13	3,127	-51.589%
2026-06-10	43.6000	43.6000	40.1300	40.1300	-0.938%	44	3,126	-42.686%
2026-06-09	41.0000	41.4700	38.7500	40.5100	-6.205%	11	3,117	-43.224%
2026-06-08	46.0000	46.0000	43.1900	43.1900	-3.009%	4	3,117	-46.747%
2026-06-05	50.1300	50.1300	42.9600	44.5300	-17.583%	29	3,118	-48.349%
2026-06-04	50.2000	56.7000	49.5900	54.0300	-1.942%	21	3,113	-57.431%
2026-06-03	58.5000	58.5000	53.7600	55.1000	-11.769%	33	3,099	-58.258%
2026-06-02	59.9800	62.5000	58.8700	62.4500	+14.545%	48	3,091	-63.171%
2026-06-01	54.7500	55.0000	50.2200	54.5200	-5.675%	61	3,124	-57.814%
2026-05-29	56.9500	60.3000	54.6000	57.8000	-19.048%	268	3,146	-60.208%
2026-05-28	69.2000	71.4000	65.7300	71.4000	+3.269%	43	3,071	-67.787%
2026-05-27	64.5500	70.9000	64.5500	69.1400	+9.833%	29	3,076	-66.734%
2026-05-26	60.8800	68.5000	60.7600	62.9500	+21.058%	73	3,073	-63.463%
2026-05-22	48.5000	53.1100	48.5000	52.0000	+17.647%	57	3,090	-55.769%
2026-05-21	40.7000	44.4900	40.7000	44.2000	+4.988%	19	3,080	-47.964%
2026-05-20	39.2100	42.4500	39.2100	42.1000	+1.568%	87	3,080	-45.368%
2026-05-19	38.5000	41.4500	38.4200	41.4500	+9.714%	5	3,130	-44.511%
2026-05-18	40.0000	41.0000	36.0000	37.7800	+1.505%	10	3,130	-39.121%
2026-05-15	33.0000	37.2200	33.0000	37.2200	+1.973%	12	3,130	-38.205%
2026-05-14	36.0000	36.5000	35.5500	36.5000	+15.506%	6	3,118	-36.986%
2026-05-13	31.5100	31.8000	31.5100	31.6000	+7.850%	4	3,114	-27.215%
2026-05-12	31.7000	31.7000	27.3000	29.3000	-19.726%	75	3,114	-21.502%
2026-05-11	32.8000	36.5500	32.6000	36.5000	+21.667%	19	3,114	-36.986%
2026-05-08	26.0500	30.2300	26.0500	30.0000	+25.786%	59	3,115	-23.333%
2026-05-07	27.3100	27.3100	23.8500	23.8500	-10.841%	10	3,057	-3.564%
2026-05-06	26.5100	27.0000	26.5100	26.7500	+18.415%	7	3,053	-14.019%
2026-05-05	23.2500	23.7500	22.3800	22.5900	-9.168%	133	3,054	+1.815%
2026-05-04	26.0000	26.0000	24.8000	24.8700	-8.499%	24	3,004	-7.519%
2026-05-01	27.0000	27.1800	27.0000	27.1800	-5.362%	2	3,001	-15.379%
2026-04-30	27.8000	28.7200	27.8000	28.7200	+9.744%	2	3,001	-19.916%
2026-04-29	24.3500	26.1700	24.3500	26.1700	-2.533%	6	3,000	-12.113%
2026-04-28	29.2000	29.2000	26.8500	26.8500	-11.823%	41	3,000	-14.339%
2026-04-27	28.8500	30.4500	28.8500	30.4500	0.000%	17	2,999	-24.466%
2026-04-24	31.0000	31.0000	30.0000	30.4500	-2.090%	44	2,992	-24.466%
2026-04-23	33.3400	33.3400	31.0000	31.1000	-12.468%	10	2,954	-26.045%
2026-04-22	37.5500	37.9000	34.8000	35.5300	+9.189%	82	2,953	-35.266%
2026-04-21	33.4000	36.5000	32.5400	32.5400	-2.866%	17	2,877	-29.318%
2026-04-20	29.5300	33.5000	29.5200	33.5000	-6.555%	185	2,877	-31.343%
2026-04-17	36.2500	36.2500	35.8000	35.8500	-5.083%	3	2,793	-35.844%
2026-04-16	37.7700	37.7700	37.7700	37.7700	+2.081%	1	2,793	-39.105%
2026-04-15	37.5000	37.5000	35.5000	37.0000	-3.470%	28	2,794	-37.838%
2026-04-14	48.2000	48.2000	38.3300	38.3300	-8.520%	23	2,800	-39.995%
2026-04-10	44.3500	44.3500	41.9000	41.9000	-3.899%	3	2,800	-45.107%
2026-04-09	43.6000	43.6000	43.6000	43.6000	-0.909%	1	2,800	-47.248%
2026-04-08	45.6000	45.6000	44.0000	44.0000	+6.538%	3	2,800	-47.727%
2026-04-07	39.9500	41.3000	39.9500	41.3000	-4.464%	9	2,802	-44.310%
2026-04-06	44.5200	44.5200	43.2300	43.2300	+3.545%	6	2,803	-46.796%
2026-04-02	35.0000	41.7500	34.5000	41.7500	+17.111%	174	2,783	-44.910%
2026-04-01	38.0000	38.7000	35.6500	35.6500	+0.992%	28	2,783	-35.484%
2026-03-31	34.8000	35.3000	34.0500	35.3000	+24.427%	32	2,794	-34.844%
2026-03-30	30.4500	30.8500	28.3700	28.3700	-14.548%	68	2,821	-18.928%
2026-03-27	38.8000	38.8000	33.2000	33.2000	-15.306%	79	2,804	-30.723%
2026-03-26	42.5300	42.5300	39.2000	39.2000	-10.909%	33	2,814	-41.327%
2026-03-25	45.8900	46.1900	43.7200	44.0000	+15.637%	32	2,828	-47.727%
2026-03-24	38.0000	38.0500	35.9700	38.0500	-2.934%	10	2,813	-39.553%
2026-03-23	40.5500	40.5500	39.2000	39.2000	+1.161%	12	2,806	-41.327%
2026-03-20	43.2500	43.2500	38.7500	38.7500	-9.251%	6	2,807	-40.645%
2026-03-19	40.0500	42.7000	40.0500	42.7000	+0.471%	5	2,809	-46.136%
2026-03-18	43.1700	43.1700	42.5000	42.5000	-3.233%	2	2,807	-45.882%
2026-03-17	44.5400	44.5400	43.9200	43.9200	+12.471%	3	2,806	-47.632%
2026-03-16	38.9900	39.1500	38.0000	39.0500	-0.077%	6	2,807	-41.101%
2026-03-13	43.0000	43.0000	39.0800	39.0800	-0.560%	7	2,803	-41.146%
2026-03-12	38.9900	39.3000	36.8000	39.3000	-1.750%	13	2,808	-41.476%
2026-03-11	43.4800	43.4800	39.1700	40.0000	-5.660%	30	2,800	-42.500%
2026-03-10	42.4000	42.4000	42.4000	42.4000	+5.683%	1	2,777	-45.755%
2026-03-09	41.0000	41.0000	40.1200	40.1200	-4.248%	4	2,777	-42.672%
2026-03-06	45.3000	45.3000	41.9000	41.9000	-5.843%	45	2,779	-45.107%
2026-03-05	46.5400	46.5400	42.5000	44.5000	-16.069%	13	2,744	-48.315%
2026-03-04	48.0000	53.4500	48.0000	53.0200	+14.737%	26	2,744	-56.620%
2026-03-03	43.0000	46.3000	43.0000	46.2100	+23.688%	46	2,762	-50.227%
2026-03-02	34.5000	37.3600	34.5000	37.3600	+13.212%	3	2,744	-38.437%
2026-02-27	35.8600	35.9300	32.7000	33.0000	-12.000%	12	2,743	-30.303%
2026-02-26	37.0100	37.5000	36.5000	37.5000	-3.301%	4	2,743	-38.667%
2026-02-25	38.4100	38.7800	38.4100	38.7800	+5.323%	2	2,740	-40.691%
2026-02-23	36.8200	36.8200	36.8200	36.8200	+8.326%	10	2,740	-37.534%
2026-02-20	39.6000	39.6000	33.9900	33.9900	-10.079%	24	2,740	-32.333%
2026-02-18	37.8000	37.8000	37.8000	37.8000	+5.000%	1	2,735	-39.153%
2026-02-17	36.0000	37.4000	36.0000	36.0000	-2.650%	6	2,734	-36.111%
2026-02-13	36.4000	38.0000	36.0000	36.9800	-0.054%	11	2,729	-37.804%
2026-02-12	40.6000	41.0000	36.5500	37.0000	-19.565%	62	2,729	-37.838%
2026-02-11	49.0000	49.0000	45.9500	46.0000	-3.158%	6	2,700	-50.000%
2026-02-10	49.0000	49.0000	47.0000	47.5000	-6.863%	4	2,700	-51.579%
2026-02-09	52.5000	52.5000	50.7700	51.0000	-1.923%	8	2,700	-54.902%
2026-02-06	44.0000	53.3500	44.0000	52.0000	+16.854%	111	2,694	-55.769%
2026-02-05	50.0000	50.0000	44.5000	44.5000	-10.101%	7	2,766	-48.315%
2026-02-04	55.5000	58.8500	49.0000	49.5000	-18.586%	149	2,763	-53.535%
2026-02-03	60.0000	60.8000	60.0000	60.8000	+11.868%	3	2,883	-62.171%
2026-02-02	55.5000	57.2500	53.0000	54.3500	-4.649%	18	2,886	-57.682%
2026-01-30	74.0000	74.0000	56.8000	57.0000	-11.792%	223	2,883	-59.649%
2026-01-29	67.2800	67.2800	60.0000	64.6200	-3.624%	32	3,043	-64.407%
2026-01-28	59.9700	67.0500	59.6600	67.0500	+14.420%	159	3,056	-65.697%
2026-01-27	56.5000	58.6000	51.1000	58.6000	+7.622%	213	3,205	-60.751%
2026-01-26	56.4000	56.4000	53.8000	54.4500	-12.206%	6	3,381	-57.759%
2026-01-23	63.0000	63.0000	62.0200	62.0200	-4.906%	11	3,380	-62.915%
2026-01-22	59.0000	65.2200	59.0000	65.2200	+17.726%	22	3,384	-64.735%
2026-01-21	57.6000	58.5000	49.7000	55.4000	-12.133%	127	3,384	-58.484%
2026-01-20	64.0000	66.0000	62.5000	63.0500	-0.063%	32	3,439	-63.521%
2026-01-16	58.0000	67.0000	58.0000	63.0900	+20.171%	78	3,491	-63.544%
2026-01-15	51.2000	53.6500	51.2000	52.5000	+14.130%	8	3,491	-56.190%
2026-01-13	47.9500	49.0000	46.0000	46.0000	-4.998%	9	3,489	-50.000%
2026-01-12	48.4200	48.9200	48.4200	48.4200	-5.430%	27	3,491	-52.499%
2026-01-09	50.0000	53.2800	49.8500	51.2000	+8.475%	77	3,485	-55.078%
2026-01-08	47.2000	47.2000	47.2000	47.2000	+12.381%	1	3,426	-51.271%
2026-01-07	46.5700	47.2000	41.6000	42.0000	-16.865%	18	3,427	-45.238%
2026-01-06	46.0000	50.5200	46.0000	50.5200	+11.033%	78	3,426	-54.473%
2026-01-05	40.0000	46.3400	40.0000	45.5000	+12.540%	44	3,359	-49.451%
2026-01-02	36.1500	40.4300	36.1500	40.4300	+23.639%	28	3,359	-43.112%
2025-12-31	33.1500	33.1500	32.7000	32.7000	-3.824%	10	3,367	-29.664%
2025-12-30	34.0000	34.0000	34.0000	34.0000	+3.030%	3	3,367	-32.353%
2025-12-29	33.0000	33.0000	33.0000	33.0000	+2.389%	1	3,367	-30.303%
2025-12-26	33.0000	33.0000	32.2300	32.2300	-15.318%	15	3,367	-28.638%
2025-12-24	38.0000	38.0600	38.0000	38.0600	-12.000%	7	3,358	-39.569%
2025-12-23	42.6000	43.2500	42.6000	43.2500	+10.897%	35	3,358	-46.821%
2025-12-22	37.7000	39.0000	37.4800	39.0000	+16.037%	48	3,359	-41.026%
2025-12-19	30.1000	34.1500	29.8800	33.6100	+21.687%	9	3,359	-31.568%
2025-12-18	27.4500	27.6200	27.4500	27.6200	+9.343%	3	3,358	-16.727%
2025-12-17	28.1000	28.1000	25.2600	25.2600	-14.023%	7	3,355	-8.947%
2025-12-16	28.4300	29.3800	28.2700	29.3800	-0.844%	9	3,355	-21.715%
2025-12-15	35.6600	35.7200	29.0000	29.6300	-15.608%	55	3,361	-22.376%
2025-12-12	40.5000	40.5000	33.9500	35.1100	-13.946%	28	3,404	-34.492%
2025-12-11	38.4500	40.8700	38.4500	40.8000	+10.270%	10	3,405	-43.627%
2025-12-10	36.0000	37.0000	36.0000	37.0000	+6.567%	10	3,408	-37.838%
2025-12-08	34.7200	34.7200	34.7200	34.7200	+2.722%	1	3,409	-33.756%
2025-12-05	33.5000	33.8000	33.5000	33.8000	+5.956%	3	3,409	-31.953%
2025-12-04	26.7000	32.5000	26.7000	31.9000	+27.600%	8	3,407	-27.900%
2025-12-03	25.0000	25.0000	25.0000	25.0000	+13.636%	1	3,406	-8.000%
2025-12-02	21.3500	22.5000	21.2700	22.0000	0.000%	6	3,406	+4.545%
2025-12-01	22.0000	22.0000	22.0000	22.0000	0.000%	1	3,411	+4.545%
2025-11-28	22.4000	22.4000	22.0000	22.0000	0.000%	21	3,411	+4.545%
2025-11-26	21.2700	22.0000	21.2700	22.0000	+6.024%	43	3,412	+4.545%
2025-11-25	19.8000	20.7500	19.8000	20.7500	-0.955%	3	3,412	+10.843%
2025-11-24	19.5000	21.0400	19.5000	20.9500	+10.263%	621	3,414	+9.785%
2025-11-21	19.0300	19.0300	18.2800	19.0000	-0.731%	692	3,409	+21.053%
2025-11-20	24.0000	24.3200	19.1400	19.1400	-18.761%	556	3,360	+20.167%
2025-11-19	23.2300	23.5600	23.2300	23.5600	-0.800%	3	3,441	-2.377%
2025-11-18	21.7500	23.7500	21.7500	23.7500	+7.955%	12	3,442	-3.158%
2025-11-17	23.0000	23.2000	22.0000	22.0000	-15.806%	6	3,446	+4.545%
2025-11-14	22.7000	26.2100	22.7000	26.1300	+0.500%	68	3,444	-11.979%
2025-11-13	25.9300	26.0000	25.9300	26.0000	-10.653%	4	3,393	-11.538%
2025-11-12	29.1000	29.1000	29.1000	29.1000	-3.290%	2	3,396	-20.962%
2025-11-11	30.0900	30.0900	30.0900	30.0900	+3.759%	1	3,394	-23.563%
2025-11-07	28.0000	29.0000	27.9500	29.0000	+3.387%	9	3,394	-20.690%
2025-11-06	29.5100	29.5100	28.0500	28.0500	-4.429%	5	3,393	-18.004%
2025-11-05	29.3500	29.3500	29.3500	29.3500	-5.627%	1	3,391	-21.635%
2025-11-04	30.0000	31.1000	30.0000	31.1000	-4.308%	3	3,391	-26.045%
2025-11-03	35.0000	35.2000	32.2000	32.5000	-11.805%	29	3,376	-29.231%
2025-10-31	36.8500	36.8500	36.8500	36.8500	+9.056%	2	3,376	-37.585%
2025-10-30	36.6000	36.6000	33.7900	33.7900	-8.799%	11	3,376	-31.933%
2025-10-29	36.8500	37.2500	36.7500	37.0500	+7.236%	7	3,374	-37.922%
2025-10-28	35.0000	36.0500	34.5500	34.5500	-4.028%	11	3,378	-33.430%
2025-10-27	33.8000	36.0000	33.8000	36.0000	+14.358%	17	3,380	-36.111%
2025-10-24	31.1500	31.5000	31.1500	31.4800	+2.374%	5	3,380	-26.938%
2025-10-23	30.9200	30.9200	29.8800	30.7500	+6.957%	122	3,384	-25.203%
2025-10-22	30.3000	30.3000	27.4000	28.7500	-16.667%	139	3,332	-20.000%
2025-10-21	35.7100	35.7100	33.8800	34.5000	-12.879%	57	3,362	-33.333%
2025-10-20	40.7000	40.7000	39.6000	39.6000	+5.600%	3	3,339	-41.919%
2025-10-17	39.1500	39.8300	37.5000	37.5000	-14.676%	2,075	3,339	-38.667%
2025-10-16	49.2300	50.9500	43.9500	43.9500	-6.787%	8	3,286	-47.668%
2025-10-15	47.9800	49.9000	46.1000	47.1500	-1.360%	6	3,286	-51.220%
2025-10-14	44.8500	48.0000	44.8500	47.8000	+14.299%	9	3,285	-51.883%
2025-10-13	37.5700	41.8200	36.6800	41.8200	+13.796%	39	3,284	-45.002%
2025-10-10	39.6000	39.6000	36.6000	36.7500	-7.407%	899	3,253	-37.415%
2025-10-09	35.0800	39.6900	35.0800	39.6900	+11.803%	9	0	-42.051%
2025-10-08	32.8000	42.0000	32.8000	35.5000	+16.203%	1,406	0	-35.211%
2025-10-07	26.0000	32.0500	26.0000	30.5500	0.000%	2,967	0	-24.714%

.dark-mode .dzYcjF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dzYcjF{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C110ASTS Jan 21 2028 110.00 Call (ASTS280121C00110000)option OPRA

ASTS20280121C110
ASTS Jan 21 2028 110.00 Call (ASTS280121C00110000)
option OPRA