Dark

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

EOD

Sep 30, 2026

11.54+8.868%(+0.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.5400	11.5400	11.5400	11.5400	+8.868%	1	1,024	0.000%
2026-09-29	10.6000	10.6000	10.6000	10.6000	-4.505%	3	1,024	+8.868%
2026-09-25	11.1000	11.1000	11.1000	11.1000	-7.884%	5	1,024	+3.964%
2026-09-24	10.6000	12.0500	10.6000	12.0500	-8.015%	9	1,020	-4.232%
2026-09-22	11.6500	13.1000	11.6500	13.1000	+12.834%	2	1,027	-11.908%
2026-09-21	11.6500	11.6500	11.6100	11.6100	+12.718%	2	1,026	-0.603%
2026-09-18	10.8000	10.8000	10.3000	10.3000	-15.017%	10	1,025	+12.039%
2026-09-17	12.4000	12.5000	12.1200	12.1200	+15.870%	19	1,027	-4.785%
2026-09-16	10.4600	10.4600	10.4600	10.4600	-2.243%	10	1,040	+10.325%
2026-09-15	11.5000	11.5000	10.7000	10.7000	-6.550%	2	1,035	+7.850%
2026-09-14	11.4500	11.4500	11.4500	11.4500	-4.424%	1	1,034	+0.786%
2026-09-11	11.8500	11.9800	11.8500	11.9800	-0.167%	11	1,034	-3.673%
2026-09-10	12.0000	12.0000	12.0000	12.0000	-5.138%	1	1,045	-3.833%
2026-09-03	12.6200	12.7000	12.6200	12.6500	+0.079%	11	1,044	-8.775%
2026-09-02	12.2200	12.6500	12.2200	12.6400	+23.317%	5	1,048	-8.703%
2026-09-01	10.9100	10.9100	10.0500	10.2500	-8.072%	62	1,050	+12.585%
2026-08-31	11.0000	11.1500	10.8400	11.1500	-3.630%	13	1,004	+3.498%
2026-08-28	11.5500	11.5700	11.5500	11.5700	-11.881%	11	991	-0.259%
2026-08-26	13.9000	13.9000	13.0700	13.1300	-6.879%	11	1,001	-12.110%
2026-08-25	14.2200	14.2200	14.0000	14.1000	-2.759%	17	998	-18.156%
2026-08-24	15.6200	15.6200	14.5000	14.5000	-14.956%	143	1,002	-20.414%
2026-08-21	17.0500	17.0500	17.0500	17.0500	+6.297%	5	1,005	-32.317%
2026-08-20	15.6300	16.0400	15.6300	16.0400	-4.067%	4	1,005	-28.055%
2026-08-19	16.7200	16.7200	16.7200	16.7200	-3.853%	1	1,001	-30.981%
2026-08-18	17.7700	17.7700	17.1000	17.3900	-11.949%	9	1,000	-33.640%
2026-08-17	20.2600	20.2600	19.7500	19.7500	+1.438%	4	999	-41.570%
2026-08-14	20.5000	20.5000	19.4000	19.4700	-7.286%	31	995	-40.729%
2026-08-13	21.0000	21.0000	21.0000	21.0000	-0.238%	1	981	-45.048%
2026-08-11	21.0500	21.0500	21.0500	21.0500	+1.446%	2	981	-45.178%
2026-08-10	21.8600	21.8600	20.7500	20.7500	-8.791%	5	981	-44.386%
2026-08-07	23.0100	23.0100	22.7500	22.7500	+8.076%	6	982	-49.275%
2026-08-06	21.5000	21.5000	21.0500	21.0500	-2.411%	3	976	-45.178%
2026-08-05	22.0000	22.0000	21.0000	21.5700	-6.299%	7	974	-46.500%
2026-08-04	22.7600	23.0200	22.7600	23.0200	+17.091%	3	969	-49.870%
2026-08-03	19.3500	19.9700	19.3000	19.6600	+19.878%	71	972	-41.302%
2026-07-31	17.1000	17.1000	16.0000	16.4000	+4.792%	9	934	-29.634%
2026-07-30	15.8300	15.8300	15.6500	15.6500	+1.623%	2	931	-26.262%
2026-07-29	17.1300	17.1300	15.4000	15.4000	-2.346%	11	931	-25.065%
2026-07-28	15.0000	15.7700	14.2800	15.7700	-2.954%	114	939	-26.823%
2026-07-27	16.9500	16.9500	15.9300	16.2500	+2.330%	158	1,039	-28.985%
2026-07-24	16.5000	16.5900	15.8800	15.8800	-9.773%	16	1,099	-27.330%
2026-07-23	19.3000	19.3000	16.7500	17.6000	-7.368%	10	1,088	-34.432%
2026-07-22	20.0000	20.0000	19.0000	19.0000	+14.527%	3	1,082	-39.263%
2026-07-20	16.5900	16.5900	16.5900	16.5900	-3.265%	9	1,081	-30.440%
2026-07-17	16.5000	17.2200	16.5000	17.1500	+14.333%	22	1,081	-32.711%
2026-07-16	17.7000	17.7000	15.0000	15.0000	-30.876%	175	1,080	-23.067%
2026-07-15	21.5000	22.0000	21.5000	21.7000	-8.051%	3	936	-46.820%
2026-07-14	23.6000	23.6000	23.6000	23.6000	+5.925%	1	936	-51.102%
2026-07-13	23.1000	23.3800	22.1900	22.2800	-17.573%	123	936	-48.205%
2026-07-09	26.5000	27.0300	26.5000	27.0300	-1.887%	5	951	-57.307%
2026-07-08	27.7500	27.8300	26.8500	27.5500	+5.962%	152	948	-58.113%
2026-07-07	28.9300	28.9300	26.0000	26.0000	-17.695%	103	833	-55.615%
2026-07-06	33.4000	33.4000	31.5900	31.5900	-15.760%	26	750	-63.469%
2026-07-02	37.5000	37.5000	37.5000	37.5000	+2.459%	1	752	-69.227%
2026-06-30	37.2500	37.2500	36.6000	36.6000	+4.125%	2	752	-68.470%
2026-06-29	30.7400	35.1500	30.7400	35.1500	+35.714%	3	752	-67.169%
2026-06-26	26.0500	26.0500	25.9000	25.9000	+17.036%	2	753	-55.444%
2026-06-25	22.2000	22.6900	22.1300	22.1300	-9.857%	7	752	-47.854%
2026-06-24	24.5500	24.5500	24.5500	24.5500	-11.179%	4	756	-52.994%
2026-06-23	30.0000	30.0000	27.6400	27.6400	+1.805%	10	756	-58.249%
2026-06-22	28.3500	28.3500	27.1500	27.1500	-11.390%	18	763	-57.495%
2026-06-18	32.6000	32.6000	30.4000	30.6400	-9.617%	3	763	-62.337%
2026-06-17	33.9000	33.9000	33.9000	33.9000	-8.871%	1	763	-65.959%
2026-06-16	37.2000	37.2000	37.2000	37.2000	-3.377%	9	764	-68.978%
2026-06-15	37.3700	38.5000	34.8900	38.5000	+6.737%	3	764	-70.026%
2026-06-12	36.0000	36.5200	34.5500	36.0700	-3.427%	14	761	-68.007%
2026-06-10	37.3500	37.3500	37.3500	37.3500	-2.225%	1	759	-69.103%
2026-06-09	39.9100	39.9100	35.6900	38.2000	-5.958%	7	759	-69.791%
2026-06-08	41.4500	41.4500	40.6200	40.6200	-7.577%	3	760	-71.590%
2026-06-05	46.5000	46.5000	43.9000	43.9500	-6.886%	26	759	-73.743%
2026-06-04	47.2000	47.2000	47.2000	47.2000	-8.260%	1	785	-75.551%
2026-06-03	53.3000	53.3000	51.4500	51.4500	-9.689%	6	786	-77.570%
2026-06-02	56.8800	56.9700	56.8800	56.9700	+13.599%	2	784	-79.744%
2026-06-01	54.9500	54.9500	46.6300	50.1500	-7.897%	26	783	-76.989%
2026-05-29	53.2000	54.5000	50.0000	54.4500	-21.098%	29	782	-78.806%
2026-05-28	66.5000	69.0100	61.4000	69.0100	+3.077%	25	776	-83.278%
2026-05-27	61.7900	66.9500	60.6000	66.9500	+14.035%	68	779	-82.763%
2026-05-26	55.2500	64.8000	55.2500	58.7100	+27.630%	49	772	-80.344%
2026-05-22	47.1000	49.0000	46.0000	46.0000	+12.883%	19	737	-74.913%
2026-05-21	39.2500	40.7500	39.2300	40.7500	+9.631%	9	737	-71.681%
2026-05-20	37.1700	37.1700	37.1700	37.1700	+11.055%	5	737	-68.953%
2026-05-19	33.4700	33.4700	33.4700	33.4700	-2.986%	1	737	-65.521%
2026-05-15	32.1200	34.5000	32.1200	34.5000	+5.023%	2	737	-66.551%
2026-05-14	29.8000	32.8500	28.4300	32.8500	+15.263%	22	735	-64.871%
2026-05-13	27.3000	28.5000	27.3000	28.5000	+11.633%	7	733	-59.509%
2026-05-12	26.0000	26.8900	25.0000	25.5300	-26.911%	14	733	-54.798%
2026-05-11	33.0000	34.9300	33.0000	34.9300	+31.811%	34	733	-66.962%
2026-05-08	26.5000	26.5000	26.5000	26.5000	+21.005%	1	735	-56.453%
2026-05-07	23.5000	23.5000	21.9000	21.9000	-10.135%	5	734	-47.306%
2026-05-06	23.4500	24.6800	23.4500	24.3700	+16.048%	53	731	-52.647%
2026-05-05	22.2500	22.2500	20.1500	21.0000	-7.692%	15	733	-45.048%
2026-05-04	23.0500	23.0500	22.7500	22.7500	-6.532%	5	725	-49.275%
2026-05-01	24.3400	24.3400	24.3400	24.3400	-6.385%	1	725	-52.588%
2026-04-30	23.3500	26.0000	23.3500	26.0000	+15.710%	6	725	-55.615%
2026-04-29	23.1900	23.1900	21.6000	22.4700	-9.759%	24	724	-48.643%
2026-04-28	24.9000	24.9000	24.9000	24.9000	-9.024%	2	722	-53.655%
2026-04-27	26.9000	27.3700	26.3500	27.3700	-2.250%	6	722	-57.837%
2026-04-24	28.0000	28.0000	28.0000	28.0000	-1.130%	1	721	-58.786%
2026-04-23	28.3200	28.3200	28.3200	28.3200	-7.148%	1	721	-59.251%
2026-04-21	31.3500	31.3500	30.5000	30.5000	+0.329%	8	713	-62.164%
2026-04-20	27.3800	30.4000	27.3800	30.4000	-7.879%	16	713	-62.039%
2026-04-17	34.9000	34.9000	33.0000	33.0000	-8.333%	2	707	-65.030%
2026-04-16	36.0000	36.0000	36.0000	36.0000	+8.926%	1	707	-67.944%
2026-04-15	33.3000	33.3000	33.0500	33.0500	-8.499%	6	706	-65.083%
2026-04-14	36.5000	37.0900	36.1200	36.1200	-14.670%	3	710	-68.051%
2026-04-13	41.0600	42.3300	41.0600	42.3300	+6.357%	10	711	-72.738%
2026-04-08	39.8000	39.8000	39.8000	39.8000	-2.163%	6	713	-71.005%
2026-04-06	43.0600	43.0600	40.6800	40.6800	+12.969%	55	713	-71.632%
2026-04-02	37.6700	37.6700	36.0100	36.0100	+1.294%	3	675	-67.953%
2026-04-01	35.6500	35.6500	35.5500	35.5500	+9.553%	2	675	-67.539%
2026-03-31	29.7200	32.4500	29.7200	32.4500	+15.275%	83	674	-64.438%
2026-03-30	28.5500	28.9000	27.7500	28.1500	-5.219%	232	631	-59.005%
2026-03-27	31.4500	31.4500	29.7000	29.7000	-23.944%	204	399	-61.145%
2026-03-26	39.0500	39.0500	39.0500	39.0500	-7.024%	6	204	-70.448%
2026-03-25	40.5800	42.0000	40.5800	42.0000	+15.068%	4	198	-72.524%
2026-03-23	36.5000	36.5000	36.5000	36.5000	-1.829%	1	199	-68.384%
2026-03-20	37.1800	37.1800	37.1800	37.1800	-10.302%	1	198	-68.962%
2026-03-18	41.4500	41.4500	41.4500	41.4500	+1.469%	1	199	-72.159%
2026-03-17	42.2800	42.3000	40.8500	40.8500	+16.714%	5	200	-71.750%
2026-03-16	35.0000	35.0000	35.0000	35.0000	-10.256%	1	195	-67.029%
2026-03-13	39.0000	39.0000	39.0000	39.0000	+4.558%	30	196	-70.410%
2026-03-11	37.3000	37.3000	37.3000	37.3000	+0.947%	8	226	-69.062%
2026-03-10	39.2500	39.2500	36.9500	36.9500	-5.860%	4	218	-68.769%
2026-03-09	38.0100	39.2500	37.2000	39.2500	-11.058%	28	222	-70.599%
2026-03-06	44.1300	44.1300	44.1300	44.1300	+8.188%	5	216	-73.850%
2026-03-05	46.0000	46.0000	39.9500	40.7900	-18.191%	3	216	-71.709%
2026-03-04	49.8600	49.8600	49.8600	49.8600	+63.475%	1	213	-76.855%
2026-02-27	31.1400	31.1400	30.0200	30.5000	-10.793%	19	213	-62.164%
2026-02-26	34.1900	34.1900	34.1900	34.1900	-1.185%	3	212	-66.247%
2026-02-24	34.3600	34.6000	33.9100	34.6000	+9.252%	14	210	-66.647%
2026-02-20	34.5000	34.5000	31.6700	31.6700	-9.772%	22	198	-63.562%
2026-02-18	35.1000	35.1000	35.1000	35.1000	+1.739%	5	202	-67.123%
2026-02-13	34.5000	34.5000	34.5000	34.5000	+0.437%	1	201	-66.551%
2026-02-12	36.5000	36.5000	32.9500	34.3500	-25.326%	18	201	-66.405%
2026-02-11	46.0000	46.0000	46.0000	46.0000	+3.955%	6	187	-74.913%
2026-02-10	44.5100	44.5100	44.2500	44.2500	-13.235%	3	181	-73.921%
2026-02-09	47.8000	51.0000	47.8000	51.0000	+6.472%	36	184	-77.373%
2026-02-06	47.9000	47.9000	47.9000	47.9000	+7.640%	1	149	-75.908%
2026-02-05	44.3500	44.5000	43.0000	44.5000	-7.292%	5	149	-74.067%
2026-02-04	51.1600	51.1600	46.0000	48.0000	-3.226%	5	150	-75.958%
2026-02-02	49.6000	49.6000	49.6000	49.6000	-9.703%	2	148	-76.734%
2026-01-30	59.0000	59.0000	53.6500	54.9300	-8.450%	12	150	-78.991%
2026-01-29	63.5000	63.5000	60.0000	60.0000	-5.078%	2	149	-80.767%
2026-01-28	61.3500	63.3900	58.5300	63.2100	+23.747%	11	148	-81.743%
2026-01-27	51.0800	51.0800	51.0800	51.0800	-12.758%	1	139	-77.408%
2026-01-23	58.5500	58.5500	58.5500	58.5500	-3.811%	2	138	-80.290%
2026-01-22	59.2100	61.0000	59.2100	60.8700	+17.058%	4	140	-81.042%
2026-01-21	49.8300	52.0000	46.6000	52.0000	-13.189%	6	140	-77.808%
2026-01-20	59.9000	59.9000	59.9000	59.9000	+3.276%	5	142	-80.735%
2026-01-16	58.0000	58.0000	58.0000	58.0000	+18.030%	1	143	-80.103%
2026-01-15	48.7100	50.6900	48.7100	49.1400	+9.200%	7	143	-76.516%
2026-01-14	43.0000	45.0000	43.0000	45.0000	-0.111%	8	140	-74.356%
2026-01-13	45.0500	45.0500	45.0500	45.0500	-2.700%	2	140	-74.384%
2026-01-12	46.3000	46.3000	46.3000	46.3000	+6.437%	1	142	-75.076%
2026-01-08	43.5000	43.5000	43.5000	43.5000	+0.578%	9	141	-73.471%
2026-01-07	43.2500	43.2500	43.2500	43.2500	+1.645%	2	139	-73.318%
2026-01-05	39.2600	42.8000	39.0200	42.5500	+13.618%	5	136	-72.879%
2026-01-02	33.5000	37.7100	33.5000	37.4500	+15.444%	54	136	-69.186%
2025-12-30	32.4300	32.4400	32.4300	32.4400	+6.361%	4	156	-64.427%
2025-12-29	31.0000	31.2800	29.6200	30.5000	+1.667%	4	160	-62.164%
2025-12-26	30.1700	30.1700	30.0000	30.0000	-26.054%	2	158	-61.533%
2025-12-23	40.1700	40.5700	40.1700	40.5700	+0.198%	2	157	-71.555%
2025-12-22	38.8200	40.4900	38.8200	40.4900	+36.101%	2	156	-71.499%
2025-12-15	29.7500	29.7500	29.7500	29.7500	-10.901%	1	156	-61.210%
2025-12-12	31.8000	33.3900	31.8000	33.3900	+8.585%	52	156	-65.439%
2025-12-05	30.7500	30.7500	30.7500	30.7500	+48.193%	1	104	-62.472%
2025-11-28	20.7500	20.7500	20.7500	20.7500	-3.935%	1	104	-44.386%
2025-11-18	21.7200	21.7200	21.6000	21.6000	-23.944%	2	104	-46.574%
2025-11-04	28.7500	28.8500	28.4000	28.4000	-18.857%	81	103	-59.366%
2025-10-31	35.0000	35.0000	35.0000	35.0000	+9.546%	1	93	-67.029%
2025-10-30	31.9500	31.9500	31.9500	31.9500	-6.797%	2	93	-63.881%
2025-10-29	34.2800	34.2800	34.2800	34.2800	+29.848%	2	93	-66.336%
2025-10-22	27.9700	27.9700	26.4000	26.4000	-16.588%	5	91	-56.288%
2025-10-21	32.4000	32.4000	31.1000	31.6500	-15.847%	8	90	-63.539%
2025-10-20	37.0000	37.6100	37.0000	37.6100	-8.714%	2	90	-69.317%
2025-10-16	43.9700	46.9300	41.2000	41.2000	-8.097%	9	89	-71.990%
2025-10-15	44.8300	44.8300	44.8300	44.8300	+16.958%	1	90	-74.258%
2025-10-13	34.9500	38.3300	34.7500	38.3300	+13.068%	42	90	-69.893%
2025-10-10	36.0000	36.0000	33.9000	33.9000	-7.629%	59	100	-65.959%
2025-10-09	34.1600	36.7000	34.1600	36.7000	0.000%	50	0	-68.556%

.dark-mode .Qrr9Wy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qrr9Wy{ 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