Dark

ASTS20280121C115
ASTS Jan 21 2028 115.00 Call (ASTS280121C00115000)
option OPRA

EOD

Oct 1, 2026

10.85-7.581%(-0.89)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.9000	10.9000	10.8500	10.8500	-7.581%	3	363	0.000%
2026-09-30	11.7800	11.7800	11.7400	11.7400	-3.770%	3	362	-7.581%
2026-09-24	12.2000	12.2000	12.2000	12.2000	-15.862%	1	362	-11.066%
2026-09-22	12.9000	14.5000	12.9000	14.5000	+27.193%	13	361	-25.172%
2026-09-18	11.5000	11.5000	11.4000	11.4000	-7.242%	2	362	-4.825%
2026-09-16	12.2800	12.2900	12.2800	12.2900	-6.682%	3	360	-11.717%
2026-09-11	13.0700	13.1700	13.0700	13.1700	-1.643%	4	360	-17.616%
2026-09-10	14.0000	14.0000	13.3900	13.3900	-3.111%	8	358	-18.969%
2026-09-04	15.1000	15.1000	13.8200	13.8200	+21.228%	10	363	-21.491%
2026-09-01	11.4000	11.4000	11.4000	11.4000	-6.634%	6	363	-4.825%
2026-08-31	12.1500	12.2100	12.0000	12.2100	-2.320%	3	363	-11.138%
2026-08-28	13.8000	13.8000	12.5000	12.5000	-13.793%	7	364	-13.200%
2026-08-27	14.5000	14.5000	14.5000	14.5000	+3.571%	1	364	-25.172%
2026-08-26	14.2900	14.3400	14.0000	14.0000	-8.735%	18	364	-22.500%
2026-08-25	15.0000	15.3400	15.0000	15.3400	-7.868%	7	364	-29.270%
2026-08-24	17.3500	17.3500	16.6500	16.6500	-4.694%	4	363	-34.835%
2026-08-19	17.4000	17.4700	17.4000	17.4700	-8.773%	2	362	-37.894%
2026-08-18	19.0000	19.1500	18.7000	19.1500	-11.096%	10	360	-43.342%
2026-08-17	22.5000	22.5000	21.4500	21.5400	+1.269%	20	364	-49.629%
2026-08-14	20.5700	21.2700	20.5700	21.2700	-13.396%	13	377	-48.989%
2026-08-12	24.5600	24.5600	24.5600	24.5600	+16.952%	1	368	-55.822%
2026-08-11	21.0000	21.0000	21.0000	21.0000	-7.692%	1	367	-48.333%
2026-08-10	22.7500	22.7500	22.7500	22.7500	-2.861%	4	366	-52.308%
2026-08-07	23.7000	23.7000	23.4200	23.4200	-8.658%	8	366	-53.672%
2026-08-06	26.6800	26.6800	25.6400	25.6400	+4.312%	2	360	-57.683%
2026-08-04	22.7000	24.5800	22.4000	24.5800	+18.458%	208	358	-55.858%
2026-08-03	19.2000	20.7500	19.2000	20.7500	+19.459%	13	466	-47.711%
2026-07-31	17.3700	17.3700	17.3700	17.3700	+3.640%	1	473	-37.536%
2026-07-30	16.7600	16.7600	16.7600	16.7600	+0.060%	1	473	-35.263%
2026-07-28	15.3900	16.8500	15.3900	16.7500	-5.367%	21	473	-35.224%
2026-07-24	17.7000	17.7000	17.7000	17.7000	-5.600%	1	476	-38.701%
2026-07-23	18.7500	18.7500	18.7500	18.7500	-12.013%	100	476	-42.133%
2026-07-22	21.0500	21.3100	21.0500	21.3100	-0.884%	10	376	-49.085%
2026-07-21	19.3200	21.5000	19.3200	21.5000	+16.216%	3	376	-49.535%
2026-07-20	18.5000	18.5000	18.5000	18.5000	-0.108%	1	375	-41.351%
2026-07-17	18.5200	18.5200	18.5200	18.5200	+12.242%	22	376	-41.415%
2026-07-16	18.9000	18.9000	16.5000	16.5000	-25.000%	9	376	-34.242%
2026-07-15	23.9000	23.9000	22.0000	22.0000	-10.787%	7	374	-50.682%
2026-07-14	24.6600	24.6600	24.6600	24.6600	+3.788%	10	373	-56.002%
2026-07-13	23.5000	23.9000	23.5000	23.7600	-21.662%	101	363	-54.335%
2026-07-07	30.3300	30.3300	30.3300	30.3300	-8.672%	3	287	-64.227%
2026-07-06	33.2100	33.2100	33.2100	33.2100	-7.416%	1	286	-67.329%
2026-07-02	35.8700	35.8700	35.8700	35.8700	-1.726%	1	285	-69.752%
2026-07-01	36.6000	36.6000	36.5000	36.5000	+1.248%	2	285	-70.274%
2026-06-30	35.4000	36.0500	35.4000	36.0500	+4.402%	4	283	-69.903%
2026-06-29	34.5300	34.5300	34.5300	34.5300	+24.657%	1	285	-68.578%
2026-06-26	25.2500	27.7000	25.2500	27.7000	+17.872%	21	284	-60.830%
2026-06-25	23.5000	23.5000	23.5000	23.5000	-5.812%	6	281	-53.830%
2026-06-24	28.0500	28.0500	24.9200	24.9500	-11.368%	18	281	-56.513%
2026-06-23	28.0000	31.1500	28.0000	28.1500	-4.056%	8	280	-61.456%
2026-06-22	31.1000	31.1000	29.3400	29.3400	-8.313%	14	281	-63.020%
2026-06-18	36.1800	36.1800	32.0000	32.0000	-11.553%	4	275	-66.094%
2026-06-17	36.8200	36.8200	36.1800	36.1800	+2.784%	2	275	-70.011%
2026-06-16	35.6700	35.6700	35.2000	35.2000	-9.744%	4	274	-69.176%
2026-06-15	39.0000	39.0000	39.0000	39.0000	+3.917%	2	273	-72.179%
2026-06-12	37.0000	39.6700	37.0000	37.5300	-17.244%	10	271	-71.090%
2026-06-11	45.3500	45.3500	45.3500	45.3500	+12.699%	2	270	-76.075%
2026-06-10	40.2400	40.2400	40.2400	40.2400	+0.600%	1	271	-73.037%
2026-06-09	39.0000	40.0000	39.0000	40.0000	-5.882%	2	270	-72.875%
2026-06-08	42.5000	42.5000	42.5000	42.5000	+1.432%	1	271	-74.471%
2026-06-05	45.4000	45.4000	41.9000	41.9000	-23.887%	11	271	-74.105%
2026-06-04	52.0800	55.0500	52.0800	55.0500	+2.859%	2	274	-80.291%
2026-06-03	59.4500	59.4500	53.5200	53.5200	-11.537%	12	272	-79.727%
2026-06-02	57.9100	61.5000	57.4700	60.5000	+21.000%	56	273	-82.066%
2026-06-01	49.6400	50.0000	49.6400	50.0000	-13.330%	31	285	-78.300%
2026-05-29	56.6500	58.5300	52.1000	57.6900	-19.808%	82	295	-81.193%
2026-05-28	71.9400	71.9400	71.9400	71.9400	+2.771%	20	256	-84.918%
2026-05-27	64.0000	71.5000	64.0000	70.0000	+14.754%	17	276	-84.500%
2026-05-26	59.9500	67.0000	59.9500	61.0000	+22.318%	18	276	-82.213%
2026-05-22	49.7700	50.5400	49.3500	49.8700	+13.341%	45	268	-78.243%
2026-05-21	42.2700	44.0000	42.2700	44.0000	+11.959%	3	267	-75.341%
2026-05-20	39.0000	39.8400	39.0000	39.3000	+6.706%	4	267	-72.392%
2026-05-18	36.8300	36.8300	36.8300	36.8300	+8.643%	2	267	-70.540%
2026-05-15	33.9000	33.9000	33.9000	33.9000	-3.032%	1	267	-67.994%
2026-05-14	29.0000	36.2000	29.0000	34.9600	-1.880%	16	266	-68.965%
2026-05-11	31.1000	35.6300	31.1000	35.6300	+22.230%	3	256	-69.548%
2026-05-08	25.1500	29.1500	25.1500	29.1500	+22.530%	53	256	-62.779%
2026-05-07	27.0000	27.0000	23.7900	23.7900	-6.596%	39	227	-54.393%
2026-05-06	25.4700	25.4700	25.4700	25.4700	+11.077%	3	206	-57.401%
2026-05-05	22.7500	22.9300	22.7500	22.9300	-4.458%	9	206	-52.682%
2026-05-04	24.5500	24.5500	24.0000	24.0000	-6.250%	10	210	-54.792%
2026-05-01	26.0000	26.0000	25.6000	25.6000	+4.490%	11	199	-57.617%
2026-04-29	24.6700	24.6700	24.5000	24.5000	-17.090%	10	199	-55.714%
2026-04-24	29.0000	30.1900	29.0000	29.5500	-8.599%	9	199	-63.283%
2026-04-23	32.3300	32.3300	32.3300	32.3300	+4.122%	2	193	-66.440%
2026-04-20	30.0000	31.0500	30.0000	31.0500	-14.060%	8	193	-65.056%
2026-04-15	34.5600	36.1300	34.5600	36.1300	-2.719%	4	189	-69.970%
2026-04-14	38.5000	38.5000	36.2500	37.1400	-4.794%	40	192	-70.786%
2026-04-09	39.0100	39.0100	39.0100	39.0100	-1.763%	6	171	-72.187%
2026-04-07	39.9700	39.9700	39.7100	39.7100	-6.234%	145	165	-72.677%
2026-04-06	45.3000	45.3000	42.3500	42.3500	+6.354%	5	187	-74.380%
2026-04-02	39.8200	39.8200	39.8200	39.8200	+15.087%	1	186	-72.752%
2026-04-01	34.7300	34.7300	34.6000	34.6000	+24.103%	2	186	-68.642%
2026-03-30	29.4600	29.4600	27.8800	27.8800	-31.834%	17	185	-61.083%
2026-03-26	40.9000	40.9000	40.9000	40.9000	+2.250%	1	201	-73.472%
2026-03-25	40.0000	40.0000	40.0000	40.0000	+2.380%	1	202	-72.875%
2026-03-23	39.0700	39.0700	39.0700	39.0700	+1.533%	1	203	-72.229%
2026-03-20	38.7200	38.7200	38.4800	38.4800	-11.520%	2	203	-71.804%
2026-03-19	41.9800	43.4900	41.9800	43.4900	+0.161%	2	203	-75.052%
2026-03-17	43.4200	43.4200	43.4200	43.4200	+14.263%	1	204	-75.012%
2026-03-16	38.0000	38.0000	38.0000	38.0000	+2.925%	85	203	-71.447%
2026-03-13	42.0000	42.0000	36.9200	36.9200	-5.333%	4	244	-70.612%
2026-03-11	39.0000	39.0000	39.0000	39.0000	+0.386%	4	244	-72.179%
2026-03-10	38.6800	38.8500	38.6800	38.8500	+1.702%	2	243	-72.072%
2026-03-09	38.7000	38.7000	38.2000	38.2000	-26.538%	86	241	-71.597%
2026-03-04	49.0000	52.0000	49.0000	52.0000	+38.667%	5	158	-79.135%
2026-03-02	33.6700	37.5000	33.6700	37.5000	+17.188%	17	158	-71.067%
2026-02-27	32.0000	32.0000	32.0000	32.0000	-9.859%	1	142	-66.094%
2026-02-24	35.7500	35.7500	35.5000	35.5000	-2.096%	3	142	-69.437%
2026-02-20	36.2600	36.2600	36.2600	36.2600	-0.083%	1	143	-70.077%
2026-02-19	36.4800	36.4800	36.2900	36.2900	+2.514%	2	144	-70.102%
2026-02-18	35.4000	35.4000	35.4000	35.4000	-1.530%	1	142	-69.350%
2026-02-17	36.3000	36.3000	35.9500	35.9500	+1.268%	2	141	-69.819%
2026-02-13	35.7000	37.8000	35.3500	35.5000	-1.114%	7	137	-69.437%
2026-02-12	37.2700	37.2900	35.9000	35.9000	-18.335%	53	137	-69.777%
2026-02-11	43.9600	43.9600	43.9600	43.9600	-20.650%	1	172	-75.318%
2026-02-09	55.4000	55.4000	55.4000	55.4000	+4.135%	1	172	-80.415%
2026-02-06	53.2000	53.2000	53.2000	53.2000	+20.827%	1	172	-79.605%
2026-02-05	43.2100	46.1900	43.2100	44.0300	-9.459%	7	173	-75.358%
2026-02-04	50.0000	50.0000	47.9700	48.6300	-4.177%	7	173	-77.689%
2026-02-02	53.3500	54.0000	50.7500	50.7500	-12.500%	6	171	-78.621%
2026-01-30	69.7700	70.0000	55.4200	58.0000	-9.573%	9	173	-81.293%
2026-01-29	62.0000	64.1400	61.9300	64.1400	-3.097%	10	172	-83.084%
2026-01-28	60.2200	66.1900	60.2200	66.1900	+24.300%	53	175	-83.608%
2026-01-26	56.0000	56.0000	53.0000	53.2500	-12.705%	28	192	-79.624%
2026-01-23	60.9500	62.0000	60.9500	61.0000	-4.163%	7	170	-82.213%
2026-01-22	58.0000	63.6500	56.7500	63.6500	+22.404%	34	169	-82.954%
2026-01-21	62.9000	65.0000	49.5000	52.0000	-19.567%	37	190	-79.135%
2026-01-20	60.0100	65.3000	59.9000	64.6500	+1.332%	119	172	-83.217%
2026-01-16	57.2500	64.0800	57.2500	63.8000	+23.404%	63	111	-82.994%
2026-01-15	51.1500	51.7000	51.1500	51.7000	+10.944%	3	111	-79.014%
2026-01-13	47.2800	47.2800	46.6000	46.6000	-2.347%	2	113	-76.717%
2026-01-12	48.0500	48.0500	46.7800	47.7200	-7.015%	58	114	-77.263%
2026-01-09	51.9800	51.9800	51.3200	51.3200	+17.491%	2	71	-78.858%
2026-01-08	43.6800	43.6800	43.6800	43.6800	-10.675%	1	73	-75.160%
2026-01-06	48.3200	48.9000	48.3200	48.9000	+54.943%	4	73	-77.812%
2025-12-31	31.5600	31.5600	31.5600	31.5600	-0.598%	1	73	-65.621%
2025-12-26	33.3700	33.3700	31.7500	31.7500	-22.712%	3	73	-65.827%
2025-12-23	40.8500	41.0800	40.8500	41.0800	-1.581%	2	72	-73.588%
2025-12-22	41.9800	42.1000	41.7400	41.7400	+39.133%	3	74	-74.006%
2025-12-15	30.0000	30.0000	30.0000	30.0000	-22.820%	1	74	-63.833%
2025-12-11	38.2300	38.8700	37.4000	38.8700	+78.877%	4	74	-72.086%
2025-12-03	21.4500	21.7300	21.4500	21.7300	+6.781%	5	73	-50.069%
2025-11-25	20.3000	20.3500	20.3000	20.3500	+10.000%	4	69	-46.683%
2025-11-21	19.0200	19.0200	18.0000	18.5000	-3.896%	5	69	-41.351%
2025-11-20	20.9500	20.9500	19.2500	19.2500	-9.624%	3	68	-43.636%
2025-11-18	21.2500	21.3000	21.2500	21.3000	-7.391%	2	65	-49.061%
2025-11-17	25.0000	25.0000	22.9800	23.0000	+1.411%	46	63	-52.826%
2025-11-14	22.6800	22.6800	22.6800	22.6800	-5.500%	1	42	-52.160%
2025-11-13	24.0000	24.0000	24.0000	24.0000	-11.765%	1	42	-54.792%
2025-11-07	24.5000	27.2000	24.5000	27.2000	-6.207%	7	43	-60.110%
2025-11-06	29.0000	29.0000	29.0000	29.0000	-3.010%	1	40	-62.586%
2025-11-04	30.9500	30.9500	29.8000	29.9000	-5.380%	5	40	-63.712%
2025-11-03	33.8000	33.8000	31.4000	31.6000	-6.231%	11	33	-65.665%
2025-10-30	33.7000	33.7000	33.7000	33.7000	-7.009%	2	33	-67.804%
2025-10-29	35.0000	36.2400	35.0000	36.2400	+39.385%	2	31	-70.061%
2025-10-22	26.0000	26.5500	26.0000	26.0000	-30.388%	13	29	-58.269%
2025-10-20	38.0000	38.0000	37.3500	37.3500	+2.893%	2	19	-70.950%
2025-10-17	37.6500	37.6500	36.1000	36.3000	-17.873%	12	17	-70.110%
2025-10-15	44.1000	44.2000	44.1000	44.2000	-7.396%	3	5	-75.452%
2025-10-14	47.0000	47.7300	47.0000	47.7300	+25.605%	2	4	-77.268%
2025-10-10	38.0000	38.0000	38.0000	38.0000	+4.683%	2	3	-71.447%
2025-10-09	36.3000	36.3000	36.3000	36.3000	0.000%	1	0	-70.110%

.dark-mode .VZSTbX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VZSTbX{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C115ASTS Jan 21 2028 115.00 Call (ASTS280121C00115000)option OPRA

ASTS20280121C115
ASTS Jan 21 2028 115.00 Call (ASTS280121C00115000)
option OPRA