Dark

ASTS20280121C120
ASTS Jan 21 2028 120.00 Call (ASTS280121C00120000)
option OPRA

EOD

Oct 1, 2026

10.12-8.993%(-1.00)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.5000	10.6000	10.1200	10.1200	-8.993%	35	4,437	0.000%
2026-09-30	11.1300	11.1300	11.1200	11.1200	+2.018%	3	4,433	-8.993%
2026-09-29	11.6500	11.6500	10.9000	10.9000	-5.217%	5	4,431	-7.156%
2026-09-28	11.5000	11.5000	11.5000	11.5000	-5.194%	1	4,435	-12.000%
2026-09-25	12.4500	12.4500	12.1300	12.1300	-5.969%	2	4,435	-16.570%
2026-09-24	12.6200	12.9000	12.6200	12.9000	+7.950%	21	4,435	-21.550%
2026-09-23	12.0000	12.2500	11.9500	11.9500	-11.481%	3	4,430	-15.314%
2026-09-22	12.3000	14.0300	12.0500	13.5000	+12.971%	365	4,428	-25.037%
2026-09-21	11.9500	11.9500	11.9500	11.9500	+9.432%	2	4,194	-15.314%
2026-09-18	10.9700	10.9700	10.9200	10.9200	-18.202%	2	4,194	-7.326%
2026-09-17	12.9500	13.3500	12.9500	13.3500	+23.611%	14	4,192	-24.195%
2026-09-16	11.3000	11.3900	10.5000	10.8000	-6.087%	231	4,179	-6.296%
2026-09-15	11.1200	11.5000	11.1000	11.5000	-4.167%	6	4,027	-12.000%
2026-09-14	12.3500	12.3500	11.8000	12.0000	-4.306%	102	4,025	-15.667%
2026-09-11	12.6000	12.6000	12.5400	12.5400	+0.080%	3	4,076	-19.298%
2026-09-10	14.2000	14.2000	12.2500	12.5300	-9.531%	20	4,078	-19.234%
2026-09-09	14.7500	15.0500	13.8200	13.8500	-7.667%	332	4,074	-26.931%
2026-09-08	14.6300	15.0000	14.6300	15.0000	+15.385%	2	4,137	-32.533%
2026-09-04	14.5000	14.5000	13.0000	13.0000	-1.141%	4	4,137	-22.154%
2026-09-03	13.1000	13.1500	13.1000	13.1500	-1.866%	3	4,137	-23.042%
2026-09-02	12.5000	13.4000	12.5000	13.4000	+23.502%	8	4,137	-24.478%
2026-09-01	10.6800	10.8500	10.5200	10.8500	-6.947%	13	4,136	-6.728%
2026-08-31	11.5000	11.6600	11.2000	11.6600	-1.354%	29	4,135	-13.208%
2026-08-28	13.0800	13.0800	11.8000	11.8200	-13.723%	15	4,129	-14.382%
2026-08-27	13.9500	13.9500	13.6500	13.7000	+2.239%	30	4,133	-26.131%
2026-08-26	14.4800	14.5000	13.4000	13.4000	-9.643%	8	4,136	-24.478%
2026-08-25	14.8300	14.8300	14.8300	14.8300	-2.754%	8	4,137	-31.760%
2026-08-24	15.9600	15.9600	15.2500	15.2500	-14.181%	10	4,132	-33.639%
2026-08-21	18.3000	18.3000	17.7700	17.7700	+9.691%	14	4,129	-43.050%
2026-08-20	16.4500	16.4500	15.8200	16.2000	-4.706%	13	4,122	-37.531%
2026-08-19	17.0000	17.0000	17.0000	17.0000	-5.556%	1	4,110	-40.471%
2026-08-18	18.9000	18.9000	18.0000	18.0000	-17.771%	22	4,109	-43.778%
2026-08-17	22.0500	22.0500	21.8900	21.8900	+6.573%	82	4,109	-53.769%
2026-08-14	20.3800	20.5400	20.1400	20.5400	-7.059%	5	4,179	-50.730%
2026-08-13	22.0500	22.1000	22.0500	22.1000	+6.250%	2	4,175	-54.208%
2026-08-11	20.7800	20.8000	20.7800	20.8000	-11.187%	2	4,173	-51.346%
2026-08-07	23.6000	23.7500	22.8200	23.4200	-1.597%	23	4,173	-56.789%
2026-08-04	23.6000	24.0400	22.1100	23.8000	+18.114%	49	4,164	-57.479%
2026-08-03	19.8000	20.4000	19.8000	20.1500	+15.077%	4	4,174	-49.777%
2026-07-31	16.4000	17.5100	16.3500	17.5100	+5.165%	55	4,174	-42.204%
2026-07-30	16.2800	16.6500	16.0000	16.6500	+6.051%	3	4,224	-39.219%
2026-07-29	16.6300	16.7000	15.7000	15.7000	-1.258%	19	4,222	-35.541%
2026-07-28	14.9000	16.6600	14.9000	15.9000	-3.343%	79	4,224	-36.352%
2026-07-27	16.9000	16.9000	16.4500	16.4500	-2.258%	2	4,152	-38.480%
2026-07-24	16.1500	16.8300	16.1500	16.8300	-7.527%	13	4,151	-39.869%
2026-07-23	17.5200	18.6600	17.5200	18.2000	-7.988%	25	4,143	-44.396%
2026-07-22	20.4100	20.4100	19.7300	19.7800	-3.981%	47	4,142	-48.837%
2026-07-21	20.9500	21.4400	20.6000	20.6000	+18.732%	54	4,166	-50.874%
2026-07-20	17.9000	17.9000	16.9200	17.3500	-6.519%	21	4,149	-41.671%
2026-07-17	16.0000	19.2500	16.0000	18.5600	+18.141%	20	4,139	-45.474%
2026-07-16	18.4000	18.8000	15.3500	15.7100	-28.591%	2,231	4,139	-35.582%
2026-07-15	22.0000	22.0000	21.1100	22.0000	-11.362%	6	2,061	-54.000%
2026-07-14	24.8200	24.8200	24.8200	24.8200	+6.068%	1	2,059	-59.226%
2026-07-13	24.5700	25.5000	22.7000	23.4000	-12.162%	38	2,059	-56.752%
2026-07-10	26.5500	26.6400	26.4800	26.6400	-2.915%	32	2,042	-62.012%
2026-07-09	26.8300	27.4400	26.4300	27.4400	-3.005%	6	2,062	-63.120%
2026-07-08	27.8100	28.4000	27.8100	28.2900	-0.911%	30	2,061	-64.228%
2026-07-07	29.5000	29.5000	28.5500	28.5500	-14.572%	31	2,052	-64.553%
2026-07-06	34.4300	34.4400	33.3000	33.4200	-2.166%	33	2,051	-69.719%
2026-07-02	35.2500	35.2500	34.1600	34.1600	-8.907%	27	2,040	-70.375%
2026-07-01	37.0000	39.8000	34.3500	37.5000	+4.167%	33	2,040	-73.013%
2026-06-29	30.8200	36.0000	30.8000	36.0000	+36.054%	70	2,047	-71.889%
2026-06-26	24.5000	27.3000	24.5000	26.4600	+14.347%	16	2,079	-61.754%
2026-06-25	23.1800	23.6700	22.2000	23.1400	-6.126%	91	2,065	-56.266%
2026-06-24	26.8000	26.8000	24.0900	24.6500	-9.806%	88	2,028	-58.945%
2026-06-23	27.1500	30.8300	27.1500	27.3300	-3.257%	51	2,012	-62.971%
2026-06-22	32.1300	32.1300	28.0000	28.2500	-13.344%	151	2,008	-64.177%
2026-06-18	32.1800	33.0000	30.8300	32.6000	-9.217%	123	1,857	-68.957%
2026-06-17	36.3500	38.0900	35.2000	35.9100	+4.390%	92	1,857	-71.818%
2026-06-16	36.2200	36.2200	34.4000	34.4000	-12.334%	17	1,825	-70.581%
2026-06-15	38.0000	39.2400	36.0000	39.2400	+8.308%	12	1,822	-74.210%
2026-06-12	43.3100	43.3100	35.2000	36.2300	-18.676%	125	1,826	-72.067%
2026-06-11	40.0200	44.5500	40.0200	44.5500	+16.471%	18	1,738	-77.284%
2026-06-10	40.4000	40.9300	38.2500	38.2500	-0.675%	29	1,722	-73.542%
2026-06-09	45.7400	45.7400	37.5000	38.5100	-5.566%	14	1,716	-73.721%
2026-06-08	43.2500	43.2500	40.7800	40.7800	-4.160%	8	1,715	-75.184%
2026-06-05	49.1000	49.1000	40.5500	42.5500	-19.565%	51	1,712	-76.216%
2026-06-04	50.0000	54.3800	50.0000	52.9000	+3.421%	21	1,719	-80.870%
2026-06-03	56.7500	58.0000	50.4000	51.1500	-14.750%	23	1,726	-80.215%
2026-06-02	55.4000	60.0000	55.1500	60.0000	+21.212%	44	1,726	-83.133%
2026-06-01	55.1500	55.1500	46.4500	49.5000	-12.156%	71	1,722	-79.556%
2026-05-29	53.5000	56.3500	51.5000	56.3500	-19.786%	219	1,729	-82.041%
2026-05-28	65.6700	70.2500	62.9800	70.2500	+3.843%	98	1,686	-85.594%
2026-05-27	63.2000	67.6500	59.0300	67.6500	+10.902%	92	1,689	-85.041%
2026-05-26	56.2900	66.1500	56.2900	61.0000	+24.821%	99	1,673	-83.410%
2026-05-22	48.8000	50.5000	47.5000	48.8700	+23.565%	62	1,672	-79.292%
2026-05-21	38.7000	39.5500	38.0000	39.5500	-1.641%	4	1,674	-74.412%
2026-05-20	38.5000	40.2100	38.5000	40.2100	+3.235%	54	1,674	-74.832%
2026-05-19	34.3000	38.9500	31.7500	38.9500	+10.028%	18	1,683	-74.018%
2026-05-18	36.2500	36.2500	34.7000	35.4000	+1.724%	9	1,683	-71.412%
2026-05-15	31.7500	35.7500	31.1300	34.8000	-0.571%	43	1,683	-70.920%
2026-05-14	28.9700	35.0000	28.9700	35.0000	+20.690%	12	1,651	-71.086%
2026-05-13	28.5000	30.7500	27.7300	29.0000	+6.422%	41	1,603	-65.103%
2026-05-12	29.7800	31.6700	25.1000	27.2500	-23.562%	127	1,603	-62.862%
2026-05-11	31.5000	36.6400	31.5000	35.6500	+35.243%	25	1,603	-71.613%
2026-05-08	25.0000	26.3600	24.0000	26.3600	+16.637%	21	1,605	-61.608%
2026-05-07	27.0000	27.0000	22.2000	22.6000	-10.848%	26	1,599	-55.221%
2026-05-06	25.1000	25.9500	24.6000	25.3500	+18.847%	60	1,601	-60.079%
2026-05-05	22.5000	22.5000	21.0000	21.3300	-9.619%	80	1,582	-52.555%
2026-05-04	24.1700	24.5700	23.6000	23.6000	-5.600%	6	1,553	-57.119%
2026-05-01	25.8000	25.8000	25.0000	25.0000	-3.288%	4	1,552	-59.520%
2026-04-30	25.0000	25.8500	24.9000	25.8500	+7.708%	15	1,552	-60.851%
2026-04-29	24.8500	26.4500	22.9700	24.0000	-7.372%	56	1,547	-57.833%
2026-04-28	27.0000	27.0000	25.8800	25.9100	-9.406%	21	1,526	-60.942%
2026-04-27	28.2000	28.7000	26.6000	28.6000	+1.852%	24	1,533	-64.615%
2026-04-24	28.8100	29.5000	28.0800	28.0800	-4.555%	77	1,532	-63.960%
2026-04-23	31.3000	31.3000	29.1300	29.4200	-13.977%	31	1,538	-65.602%
2026-04-22	35.5100	35.5100	34.0000	34.2000	+10.216%	13	1,522	-70.409%
2026-04-21	33.0000	34.2000	31.0000	31.0300	-0.064%	14	1,514	-67.386%
2026-04-20	27.6800	31.2200	27.6800	31.0500	-8.000%	154	1,514	-67.407%
2026-04-17	36.1200	36.1200	33.7500	33.7500	-7.025%	15	1,430	-70.015%
2026-04-16	36.4900	36.4900	36.3000	36.3000	+3.714%	2	1,419	-72.121%
2026-04-15	35.3500	35.3500	33.8000	35.0000	-4.502%	32	1,419	-71.086%
2026-04-14	38.0000	39.0500	36.0000	36.6500	-14.787%	48	1,427	-72.387%
2026-04-13	43.1400	43.1400	43.0100	43.0100	+4.015%	2	1,436	-76.471%
2026-04-10	41.3500	41.3500	41.3500	41.3500	+1.722%	1	1,435	-75.526%
2026-04-09	39.5000	40.6500	39.5000	40.6500	-0.490%	6	1,434	-75.105%
2026-04-08	43.3700	43.3700	40.8500	40.8500	+4.878%	26	1,434	-75.226%
2026-04-07	38.8300	38.9500	38.8300	38.9500	-4.370%	63	1,439	-74.018%
2026-04-06	42.3500	42.3500	40.7300	40.7300	+10.081%	34	1,473	-75.153%
2026-04-02	38.9800	38.9800	37.0000	37.0000	+8.792%	24	1,478	-72.649%
2026-04-01	35.9400	35.9400	33.8200	34.0100	+3.563%	30	1,478	-70.244%
2026-03-31	30.8000	33.3200	30.4800	32.8400	+19.854%	91	1,494	-69.184%
2026-03-30	29.6000	29.6000	26.9000	27.4000	-11.470%	138	1,498	-63.066%
2026-03-27	37.0000	37.0000	30.8000	30.9500	-22.138%	176	1,485	-67.302%
2026-03-26	41.7400	41.7600	39.7500	39.7500	-7.558%	61	1,493	-74.541%
2026-03-25	41.7000	43.0800	41.7000	43.0000	+15.374%	53	1,493	-76.465%
2026-03-24	35.3500	37.2700	35.3500	37.2700	-1.193%	3	1,473	-72.847%
2026-03-23	37.8400	37.8400	37.2400	37.7200	-2.784%	3	1,473	-73.171%
2026-03-20	37.3800	38.8000	37.3800	38.8000	-4.668%	11	1,473	-73.918%
2026-03-19	40.7000	40.7000	40.7000	40.7000	-1.620%	1	1,465	-75.135%
2026-03-18	41.3700	41.3700	41.3700	41.3700	-1.500%	10	1,464	-75.538%
2026-03-17	42.5000	43.5400	42.0000	42.0000	+16.667%	34	1,454	-75.905%
2026-03-16	36.0000	36.0000	36.0000	36.0000	-1.153%	3	1,453	-71.889%
2026-03-12	36.4200	36.4200	36.4200	36.4200	-4.909%	1	1,450	-72.213%
2026-03-11	38.5000	38.5000	37.2700	38.3000	-2.046%	12	1,450	-73.577%
2026-03-09	38.7100	39.1000	38.7100	39.1000	-2.736%	6	1,452	-74.118%
2026-03-06	42.0000	42.5000	40.2000	40.2000	-5.077%	14	1,447	-74.826%
2026-03-05	46.5000	46.5000	41.5500	42.3500	-2.352%	9	1,447	-76.104%
2026-03-03	39.2500	43.3800	39.2500	43.3700	+21.485%	14	1,451	-76.666%
2026-03-02	32.3700	35.7000	32.3700	35.7000	+14.423%	37	1,443	-71.653%
2026-02-27	33.9200	33.9200	31.2000	31.2000	-10.448%	9	1,441	-67.564%
2026-02-26	34.8400	34.8400	34.8400	34.8400	+0.288%	1	1,440	-70.953%
2026-02-25	35.1300	35.1300	34.7400	34.7400	-4.033%	2	1,441	-70.869%
2026-02-24	35.4400	36.2000	35.4400	36.2000	+3.429%	2	1,441	-72.044%
2026-02-23	35.3000	35.3000	35.0000	35.0000	+4.384%	5	1,441	-71.086%
2026-02-20	36.0500	36.0500	33.0000	33.5300	-3.732%	7	1,441	-69.818%
2026-02-19	35.0800	35.0800	34.8300	34.8300	-0.486%	2	1,437	-70.945%
2026-02-18	34.5700	37.3000	34.5700	35.0000	-0.285%	5	1,437	-71.086%
2026-02-17	32.8800	35.1000	32.8800	35.1000	+1.828%	30	1,436	-71.168%
2026-02-13	33.8500	36.0000	33.8500	34.4700	+1.382%	26	1,225	-70.641%
2026-02-12	37.8600	38.5000	34.0000	34.0000	-21.278%	1,000	1,225	-70.235%
2026-02-11	47.0000	47.0000	42.8900	43.1900	-13.134%	4	784	-76.569%
2026-02-09	49.7200	49.7200	49.7200	49.7200	+0.444%	1	780	-79.646%
2026-02-06	47.0500	50.0000	47.0000	49.5000	+11.236%	4	779	-79.556%
2026-02-05	46.4000	46.5000	43.6600	44.5000	-5.319%	17	779	-77.258%
2026-02-04	50.0000	50.0000	47.0000	47.0000	-15.498%	32	776	-78.468%
2026-02-03	52.8900	59.2500	52.8900	55.6200	+6.962%	8	749	-81.805%
2026-02-02	53.7200	53.7200	50.2500	52.0000	-8.418%	3	743	-80.538%
2026-01-30	64.0000	68.5000	54.6000	56.7800	-6.918%	20	744	-82.177%
2026-01-29	63.2200	63.2200	60.9500	61.0000	-3.435%	11	747	-83.410%
2026-01-28	60.0000	64.8400	58.4300	63.1700	+14.855%	60	740	-83.980%
2026-01-27	53.5000	55.0000	51.7100	55.0000	+5.062%	5	741	-81.600%
2026-01-26	54.3000	54.3000	51.6000	52.3500	-11.972%	5	742	-80.669%
2026-01-23	61.7500	61.7500	59.4700	59.4700	-5.603%	9	741	-82.983%
2026-01-22	57.0000	63.0000	57.0000	63.0000	+21.739%	22	734	-83.937%
2026-01-21	64.2500	64.2500	46.3500	51.7500	-10.776%	96	720	-80.444%
2026-01-20	62.9500	64.0000	57.8000	58.0000	-6.797%	183	739	-82.552%
2026-01-16	55.2000	63.7500	55.2000	62.2300	+21.590%	24	717	-83.738%
2026-01-15	49.8700	52.2000	49.8700	51.1800	+15.348%	6	717	-80.227%
2026-01-14	43.0000	44.3700	42.2500	44.3700	-1.575%	9	714	-77.192%
2026-01-13	45.0800	45.0800	45.0800	45.0800	-8.243%	1	712	-77.551%
2026-01-12	46.9000	49.1300	45.5000	49.1300	-0.081%	5	712	-79.402%
2026-01-09	43.0800	49.8100	43.0800	49.1700	+11.497%	78	709	-79.418%
2026-01-08	45.1000	45.1000	42.3700	44.1000	+11.787%	9	641	-77.052%
2026-01-07	43.0100	45.8800	38.3500	39.4500	-17.035%	285	635	-74.347%
2026-01-06	45.0000	47.5500	45.0000	47.5500	+7.215%	2	450	-78.717%
2026-01-05	40.0000	44.5600	40.0000	44.3500	+24.299%	48	431	-77.182%
2026-01-02	33.0000	35.6800	33.0000	35.6800	+16.108%	19	431	-71.637%
2025-12-31	30.7300	30.7300	30.7300	30.7300	+0.754%	1	447	-67.068%
2025-12-29	30.5000	30.5000	30.5000	30.5000	-0.522%	1	447	-66.820%
2025-12-26	35.5000	35.5000	30.6600	30.6600	-19.738%	10	448	-66.993%
2025-12-24	44.8300	44.8300	36.8500	38.2000	-6.027%	26	433	-73.508%
2025-12-23	40.6500	40.6500	40.6500	40.6500	+1.625%	10	433	-75.105%
2025-12-22	36.0100	40.0000	36.0100	40.0000	+29.074%	12	423	-74.700%
2025-12-19	28.6000	30.9900	28.6000	30.9900	+14.778%	2	424	-67.344%
2025-12-18	27.0000	27.0000	27.0000	27.0000	+11.709%	1	424	-62.519%
2025-12-17	29.7300	29.7300	23.9300	24.1700	-13.679%	55	424	-58.130%
2025-12-16	26.8600	28.0800	26.8600	28.0000	-6.977%	34	377	-63.857%
2025-12-15	30.1200	30.1200	30.1000	30.1000	-11.601%	4	373	-66.379%
2025-12-12	32.7500	36.0200	32.7500	34.0500	-14.875%	5	369	-70.279%
2025-12-11	36.9900	40.0000	36.9900	40.0000	+11.452%	93	370	-74.700%
2025-12-10	35.2000	35.8900	35.2000	35.8900	+13.937%	11	277	-71.803%
2025-12-08	31.5000	31.5000	31.5000	31.5000	+35.834%	1	275	-67.873%
2025-12-04	23.1900	23.1900	23.1900	23.1900	+21.732%	1	274	-56.361%
2025-12-01	18.4300	19.0500	18.4300	19.0500	-9.458%	2	274	-46.877%
2025-11-28	21.0400	21.0400	21.0400	21.0400	+3.238%	1	274	-51.901%
2025-11-25	20.3800	20.3800	20.3800	20.3800	+3.033%	52	273	-50.343%
2025-11-24	19.0000	19.7800	19.0000	19.7800	+15.876%	101	273	-48.837%
2025-11-21	16.8000	17.0700	16.8000	17.0700	-6.209%	3	175	-40.715%
2025-11-20	20.6000	20.6000	18.2000	18.2000	-18.786%	7	174	-44.396%
2025-11-18	20.4500	22.6500	20.4500	22.4100	+6.714%	20	176	-54.842%
2025-11-17	21.7000	21.7000	21.0000	21.0000	-16.401%	15	187	-51.810%
2025-11-14	24.1500	25.9500	24.1500	25.1200	-17.639%	106	181	-59.713%
2025-11-10	30.5000	30.5000	30.5000	30.5000	+17.761%	1	175	-66.820%
2025-11-07	25.9000	25.9000	25.9000	25.9000	-12.203%	2	174	-60.927%
2025-11-06	27.6000	29.5000	27.6000	29.5000	+1.270%	5	172	-65.695%
2025-11-04	29.1300	29.1300	29.1300	29.1300	-2.900%	2	171	-65.259%
2025-11-03	30.0000	30.0000	30.0000	30.0000	-13.669%	1	170	-66.267%
2025-10-31	34.7500	34.7500	34.7500	34.7500	+2.206%	2	170	-70.878%
2025-10-28	33.8100	34.0000	33.8100	34.0000	+14.209%	3	168	-70.235%
2025-10-24	29.7700	29.7700	29.7700	29.7700	+0.881%	2	165	-66.006%
2025-10-23	29.3400	29.7500	29.3400	29.5100	+9.296%	9	165	-65.707%
2025-10-22	28.7600	28.7600	27.0000	27.0000	-14.961%	14	165	-62.519%
2025-10-21	32.0000	32.0000	31.7500	31.7500	-15.107%	3	154	-68.126%
2025-10-20	37.4000	37.4000	37.4000	37.4000	+3.889%	1	153	-72.941%
2025-10-17	36.6400	37.9500	35.7500	36.0000	-12.643%	23	153	-71.889%
2025-10-16	44.5000	44.5000	41.2100	41.2100	-8.524%	5	153	-75.443%
2025-10-15	45.0500	45.0500	45.0500	45.0500	+0.044%	1	153	-77.536%
2025-10-14	44.4000	45.0300	43.7000	45.0300	+11.350%	4	153	-77.526%
2025-10-13	36.2600	40.4400	36.2600	40.4400	+12.961%	203	155	-74.975%
2025-10-10	39.4000	39.4000	34.9400	35.8000	-2.849%	99	252	-71.732%
2025-10-09	34.2200	37.2500	34.2200	36.8500	0.000%	209	0	-72.537%

.dark-mode .m1TkWf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m1TkWf{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C120ASTS Jan 21 2028 120.00 Call (ASTS280121C00120000)option OPRA

ASTS20280121C120
ASTS Jan 21 2028 120.00 Call (ASTS280121C00120000)
option OPRA