Dark

ASTS20280121C125
ASTS Jan 21 2028 125.00 Call (ASTS280121C00125000)
option OPRA

EOD

Aug 10, 2026

20.75-8.791%(-2.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	21.8600	21.8600	20.7500	20.7500	-8.791%	5	981	0.000%
2026-08-07	23.0100	23.0100	22.7500	22.7500	+8.076%	6	982	-8.791%
2026-08-06	21.5000	21.5000	21.0500	21.0500	-2.411%	3	976	-1.425%
2026-08-05	22.0000	22.0000	21.0000	21.5700	-6.299%	7	974	-3.802%
2026-08-04	22.7600	23.0200	22.7600	23.0200	+17.091%	3	969	-9.861%
2026-08-03	19.3500	19.9700	19.3000	19.6600	+19.878%	71	972	+5.544%
2026-07-31	17.1000	17.1000	16.0000	16.4000	+4.792%	9	934	+26.524%
2026-07-30	15.8300	15.8300	15.6500	15.6500	+1.623%	2	931	+32.588%
2026-07-29	17.1300	17.1300	15.4000	15.4000	-2.346%	11	931	+34.740%
2026-07-28	15.0000	15.7700	14.2800	15.7700	-2.954%	114	939	+31.579%
2026-07-27	16.9500	16.9500	15.9300	16.2500	+2.330%	158	1,039	+27.692%
2026-07-24	16.5000	16.5900	15.8800	15.8800	-9.773%	16	1,099	+30.668%
2026-07-23	19.3000	19.3000	16.7500	17.6000	-7.368%	10	1,088	+17.898%
2026-07-22	20.0000	20.0000	19.0000	19.0000	+14.527%	3	1,082	+9.211%
2026-07-20	16.5900	16.5900	16.5900	16.5900	-3.265%	9	1,081	+25.075%
2026-07-17	16.5000	17.2200	16.5000	17.1500	+14.333%	22	1,081	+20.991%
2026-07-16	17.7000	17.7000	15.0000	15.0000	-30.876%	175	1,080	+38.333%
2026-07-15	21.5000	22.0000	21.5000	21.7000	-8.051%	3	936	-4.378%
2026-07-14	23.6000	23.6000	23.6000	23.6000	+5.925%	1	936	-12.076%
2026-07-13	23.1000	23.3800	22.1900	22.2800	-17.573%	123	936	-6.867%
2026-07-09	26.5000	27.0300	26.5000	27.0300	-1.887%	5	951	-23.233%
2026-07-08	27.7500	27.8300	26.8500	27.5500	+5.962%	152	948	-24.682%
2026-07-07	28.9300	28.9300	26.0000	26.0000	-17.695%	103	833	-20.192%
2026-07-06	33.4000	33.4000	31.5900	31.5900	-15.760%	26	750	-34.315%
2026-07-02	37.5000	37.5000	37.5000	37.5000	+2.459%	1	752	-44.667%
2026-06-30	37.2500	37.2500	36.6000	36.6000	+4.125%	2	752	-43.306%
2026-06-29	30.7400	35.1500	30.7400	35.1500	+35.714%	3	752	-40.967%
2026-06-26	26.0500	26.0500	25.9000	25.9000	+17.036%	2	753	-19.884%
2026-06-25	22.2000	22.6900	22.1300	22.1300	-9.857%	7	752	-6.236%
2026-06-24	24.5500	24.5500	24.5500	24.5500	-11.179%	4	756	-15.479%
2026-06-23	30.0000	30.0000	27.6400	27.6400	+1.805%	10	756	-24.928%
2026-06-22	28.3500	28.3500	27.1500	27.1500	-11.390%	18	763	-23.573%
2026-06-18	32.6000	32.6000	30.4000	30.6400	-9.617%	3	763	-32.278%
2026-06-17	33.9000	33.9000	33.9000	33.9000	-8.871%	1	763	-38.791%
2026-06-16	37.2000	37.2000	37.2000	37.2000	-3.377%	9	764	-44.220%
2026-06-15	37.3700	38.5000	34.8900	38.5000	+6.737%	3	764	-46.104%
2026-06-12	36.0000	36.5200	34.5500	36.0700	-3.427%	14	761	-42.473%
2026-06-10	37.3500	37.3500	37.3500	37.3500	-2.225%	1	759	-44.444%
2026-06-09	39.9100	39.9100	35.6900	38.2000	-5.958%	7	759	-45.681%
2026-06-08	41.4500	41.4500	40.6200	40.6200	-7.577%	3	760	-48.917%
2026-06-05	46.5000	46.5000	43.9000	43.9500	-6.886%	26	759	-52.787%
2026-06-04	47.2000	47.2000	47.2000	47.2000	-8.260%	1	785	-56.038%
2026-06-03	53.3000	53.3000	51.4500	51.4500	-9.689%	6	786	-59.670%
2026-06-02	56.8800	56.9700	56.8800	56.9700	+13.599%	2	784	-63.577%
2026-06-01	54.9500	54.9500	46.6300	50.1500	-7.897%	26	783	-58.624%
2026-05-29	53.2000	54.5000	50.0000	54.4500	-21.098%	29	782	-61.892%
2026-05-28	66.5000	69.0100	61.4000	69.0100	+3.077%	25	776	-69.932%
2026-05-27	61.7900	66.9500	60.6000	66.9500	+14.035%	68	779	-69.007%
2026-05-26	55.2500	64.8000	55.2500	58.7100	+27.630%	49	772	-64.657%
2026-05-22	47.1000	49.0000	46.0000	46.0000	+12.883%	19	737	-54.891%
2026-05-21	39.2500	40.7500	39.2300	40.7500	+9.631%	9	737	-49.080%
2026-05-20	37.1700	37.1700	37.1700	37.1700	+11.055%	5	737	-44.175%
2026-05-19	33.4700	33.4700	33.4700	33.4700	-2.986%	1	737	-38.004%
2026-05-15	32.1200	34.5000	32.1200	34.5000	+5.023%	2	737	-39.855%
2026-05-14	29.8000	32.8500	28.4300	32.8500	+15.263%	22	735	-36.834%
2026-05-13	27.3000	28.5000	27.3000	28.5000	+11.633%	7	733	-27.193%
2026-05-12	26.0000	26.8900	25.0000	25.5300	-26.911%	14	733	-18.723%
2026-05-11	33.0000	34.9300	33.0000	34.9300	+31.811%	34	733	-40.595%
2026-05-08	26.5000	26.5000	26.5000	26.5000	+21.005%	1	735	-21.698%
2026-05-07	23.5000	23.5000	21.9000	21.9000	-10.135%	5	734	-5.251%
2026-05-06	23.4500	24.6800	23.4500	24.3700	+16.048%	53	731	-14.854%
2026-05-05	22.2500	22.2500	20.1500	21.0000	-7.692%	15	733	-1.190%
2026-05-04	23.0500	23.0500	22.7500	22.7500	-6.532%	5	725	-8.791%
2026-05-01	24.3400	24.3400	24.3400	24.3400	-6.385%	1	725	-14.749%
2026-04-30	23.3500	26.0000	23.3500	26.0000	+15.710%	6	725	-20.192%
2026-04-29	23.1900	23.1900	21.6000	22.4700	-9.759%	24	724	-7.655%
2026-04-28	24.9000	24.9000	24.9000	24.9000	-9.024%	2	722	-16.667%
2026-04-27	26.9000	27.3700	26.3500	27.3700	-2.250%	6	722	-24.187%
2026-04-24	28.0000	28.0000	28.0000	28.0000	-1.130%	1	721	-25.893%
2026-04-23	28.3200	28.3200	28.3200	28.3200	-7.148%	1	721	-26.730%
2026-04-21	31.3500	31.3500	30.5000	30.5000	+0.329%	8	713	-31.967%
2026-04-20	27.3800	30.4000	27.3800	30.4000	-7.879%	16	713	-31.743%
2026-04-17	34.9000	34.9000	33.0000	33.0000	-8.333%	2	707	-37.121%
2026-04-16	36.0000	36.0000	36.0000	36.0000	+8.926%	1	707	-42.361%
2026-04-15	33.3000	33.3000	33.0500	33.0500	-8.499%	6	706	-37.216%
2026-04-14	36.5000	37.0900	36.1200	36.1200	-14.670%	3	710	-42.553%
2026-04-13	41.0600	42.3300	41.0600	42.3300	+6.357%	10	711	-50.980%
2026-04-08	39.8000	39.8000	39.8000	39.8000	-2.163%	6	713	-47.864%
2026-04-06	43.0600	43.0600	40.6800	40.6800	+12.969%	55	713	-48.992%
2026-04-02	37.6700	37.6700	36.0100	36.0100	+1.294%	3	675	-42.377%
2026-04-01	35.6500	35.6500	35.5500	35.5500	+9.553%	2	675	-41.632%
2026-03-31	29.7200	32.4500	29.7200	32.4500	+15.275%	83	674	-36.055%
2026-03-30	28.5500	28.9000	27.7500	28.1500	-5.219%	232	631	-26.288%
2026-03-27	31.4500	31.4500	29.7000	29.7000	-23.944%	204	399	-30.135%
2026-03-26	39.0500	39.0500	39.0500	39.0500	-7.024%	6	204	-46.863%
2026-03-25	40.5800	42.0000	40.5800	42.0000	+15.068%	4	198	-50.595%
2026-03-23	36.5000	36.5000	36.5000	36.5000	-1.829%	1	199	-43.151%
2026-03-20	37.1800	37.1800	37.1800	37.1800	-10.302%	1	198	-44.190%
2026-03-18	41.4500	41.4500	41.4500	41.4500	+1.469%	1	199	-49.940%
2026-03-17	42.2800	42.3000	40.8500	40.8500	+16.714%	5	200	-49.204%
2026-03-16	35.0000	35.0000	35.0000	35.0000	-10.256%	1	195	-40.714%
2026-03-13	39.0000	39.0000	39.0000	39.0000	+4.558%	30	196	-46.795%
2026-03-11	37.3000	37.3000	37.3000	37.3000	+0.947%	8	226	-44.370%
2026-03-10	39.2500	39.2500	36.9500	36.9500	-5.860%	4	218	-43.843%
2026-03-09	38.0100	39.2500	37.2000	39.2500	-11.058%	28	222	-47.134%
2026-03-06	44.1300	44.1300	44.1300	44.1300	+8.188%	5	216	-52.980%
2026-03-05	46.0000	46.0000	39.9500	40.7900	-18.191%	3	216	-49.130%
2026-03-04	49.8600	49.8600	49.8600	49.8600	+63.475%	1	213	-58.383%
2026-02-27	31.1400	31.1400	30.0200	30.5000	-10.793%	19	213	-31.967%
2026-02-26	34.1900	34.1900	34.1900	34.1900	-1.185%	3	212	-39.310%
2026-02-24	34.3600	34.6000	33.9100	34.6000	+9.252%	14	210	-40.029%
2026-02-20	34.5000	34.5000	31.6700	31.6700	-9.772%	22	198	-34.481%
2026-02-18	35.1000	35.1000	35.1000	35.1000	+1.739%	5	202	-40.883%
2026-02-13	34.5000	34.5000	34.5000	34.5000	+0.437%	1	201	-39.855%
2026-02-12	36.5000	36.5000	32.9500	34.3500	-25.326%	18	201	-39.592%
2026-02-11	46.0000	46.0000	46.0000	46.0000	+3.955%	6	187	-54.891%
2026-02-10	44.5100	44.5100	44.2500	44.2500	-13.235%	3	181	-53.107%
2026-02-09	47.8000	51.0000	47.8000	51.0000	+6.472%	36	184	-59.314%
2026-02-06	47.9000	47.9000	47.9000	47.9000	+7.640%	1	149	-56.681%
2026-02-05	44.3500	44.5000	43.0000	44.5000	-7.292%	5	149	-53.371%
2026-02-04	51.1600	51.1600	46.0000	48.0000	-3.226%	5	150	-56.771%
2026-02-02	49.6000	49.6000	49.6000	49.6000	-9.703%	2	148	-58.165%
2026-01-30	59.0000	59.0000	53.6500	54.9300	-8.450%	12	150	-62.225%
2026-01-29	63.5000	63.5000	60.0000	60.0000	-5.078%	2	149	-65.417%
2026-01-28	61.3500	63.3900	58.5300	63.2100	+23.747%	11	148	-67.173%
2026-01-27	51.0800	51.0800	51.0800	51.0800	-12.758%	1	139	-59.377%
2026-01-23	58.5500	58.5500	58.5500	58.5500	-3.811%	2	138	-64.560%
2026-01-22	59.2100	61.0000	59.2100	60.8700	+17.058%	4	140	-65.911%
2026-01-21	49.8300	52.0000	46.6000	52.0000	-13.189%	6	140	-60.096%
2026-01-20	59.9000	59.9000	59.9000	59.9000	+3.276%	5	142	-65.359%
2026-01-16	58.0000	58.0000	58.0000	58.0000	+18.030%	1	143	-64.224%
2026-01-15	48.7100	50.6900	48.7100	49.1400	+9.200%	7	143	-57.774%
2026-01-14	43.0000	45.0000	43.0000	45.0000	-0.111%	8	140	-53.889%
2026-01-13	45.0500	45.0500	45.0500	45.0500	-2.700%	2	140	-53.940%
2026-01-12	46.3000	46.3000	46.3000	46.3000	+6.437%	1	142	-55.184%
2026-01-08	43.5000	43.5000	43.5000	43.5000	+0.578%	9	141	-52.299%
2026-01-07	43.2500	43.2500	43.2500	43.2500	+1.645%	2	139	-52.023%
2026-01-05	39.2600	42.8000	39.0200	42.5500	+13.618%	5	136	-51.234%
2026-01-02	33.5000	37.7100	33.5000	37.4500	+15.444%	54	136	-44.593%
2025-12-30	32.4300	32.4400	32.4300	32.4400	+6.361%	4	156	-36.036%
2025-12-29	31.0000	31.2800	29.6200	30.5000	+1.667%	4	160	-31.967%
2025-12-26	30.1700	30.1700	30.0000	30.0000	-26.054%	2	158	-30.833%
2025-12-23	40.1700	40.5700	40.1700	40.5700	+0.198%	2	157	-48.854%
2025-12-22	38.8200	40.4900	38.8200	40.4900	+36.101%	2	156	-48.753%
2025-12-15	29.7500	29.7500	29.7500	29.7500	-10.901%	1	156	-30.252%
2025-12-12	31.8000	33.3900	31.8000	33.3900	+8.585%	52	156	-37.856%
2025-12-05	30.7500	30.7500	30.7500	30.7500	+48.193%	1	104	-32.520%
2025-11-28	20.7500	20.7500	20.7500	20.7500	-3.935%	1	104	0.000%
2025-11-18	21.7200	21.7200	21.6000	21.6000	-23.944%	2	104	-3.935%
2025-11-04	28.7500	28.8500	28.4000	28.4000	-18.857%	81	103	-26.937%
2025-10-31	35.0000	35.0000	35.0000	35.0000	+9.546%	1	93	-40.714%
2025-10-30	31.9500	31.9500	31.9500	31.9500	-6.797%	2	93	-35.055%
2025-10-29	34.2800	34.2800	34.2800	34.2800	+29.848%	2	93	-39.469%
2025-10-22	27.9700	27.9700	26.4000	26.4000	-16.588%	5	91	-21.402%
2025-10-21	32.4000	32.4000	31.1000	31.6500	-15.847%	8	90	-34.439%
2025-10-20	37.0000	37.6100	37.0000	37.6100	-8.714%	2	90	-44.829%
2025-10-16	43.9700	46.9300	41.2000	41.2000	-8.097%	9	89	-49.636%
2025-10-15	44.8300	44.8300	44.8300	44.8300	+16.958%	1	90	-53.714%
2025-10-13	34.9500	38.3300	34.7500	38.3300	+13.068%	42	90	-45.865%
2025-10-10	36.0000	36.0000	33.9000	33.9000	-7.629%	59	100	-38.791%
2025-10-09	34.1600	36.7000	34.1600	36.7000	0.000%	50	0	-43.460%

.dark-mode .cxSq6j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cxSq6j{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C125ASTS Jan 21 2028 125.00 Call (ASTS280121C00125000)option OPRA

ASTS20280121C125
ASTS Jan 21 2028 125.00 Call (ASTS280121C00125000)
option OPRA