Dark

ASTS20280121C130
ASTS Jan 21 2028 130.00 Call (ASTS280121C00130000)
option OPRA

EOD

Oct 1, 2026

9.14-13.035%(-1.37)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.4000	10.0000	9.1400	9.1400	-13.035%	22	695	0.000%
2026-09-24	10.5100	10.5100	10.5100	10.5100	-2.233%	2	684	-13.035%
2026-09-23	11.5700	11.5700	10.7500	10.7500	-1.647%	19	682	-14.977%
2026-09-21	10.9000	10.9300	10.9000	10.9300	+10.181%	11	682	-16.377%
2026-09-18	10.3700	10.3700	9.8000	9.9200	-16.498%	19	681	-7.863%
2026-09-17	11.8800	11.8800	11.8800	11.8800	+15.902%	2	668	-23.064%
2026-09-16	10.2500	10.2500	10.2500	10.2500	+0.985%	1	668	-10.829%
2026-09-15	10.1500	10.1500	10.1500	10.1500	-10.651%	1	667	-9.951%
2026-09-11	11.3600	11.3600	11.3600	11.3600	-10.198%	1	667	-19.542%
2026-09-09	12.6500	12.6500	12.6500	12.6500	+10.384%	1	666	-27.747%
2026-09-02	11.4600	11.4600	11.4600	11.4600	+17.901%	1	665	-20.244%
2026-09-01	9.8000	9.8500	9.5800	9.7200	-6.268%	6	665	-5.967%
2026-08-31	10.3700	10.3700	10.3700	10.3700	-3.084%	1	663	-11.861%
2026-08-28	12.0000	12.0300	10.6500	10.7000	-15.281%	266	663	-14.579%
2026-08-27	12.9000	12.9000	12.6300	12.6300	-0.551%	5	864	-27.633%
2026-08-26	12.7000	12.8700	12.5600	12.7000	-6.618%	10	860	-28.031%
2026-08-25	13.5500	13.6000	13.4700	13.6000	-5.882%	29	863	-32.794%
2026-08-24	15.5200	15.5200	14.4400	14.4500	-14.749%	81	843	-36.747%
2026-08-21	16.9500	16.9500	16.9500	16.9500	+14.760%	2	859	-46.077%
2026-08-20	15.7700	15.7700	14.7700	14.7700	-6.696%	51	857	-38.118%
2026-08-19	15.8300	15.8300	15.8300	15.8300	-6.882%	1	830	-42.262%
2026-08-18	17.3400	17.3400	16.7000	17.0000	-11.688%	9	830	-46.235%
2026-08-17	20.3200	20.3200	19.2500	19.2500	+3.886%	12	835	-52.519%
2026-08-14	18.5300	18.5300	18.5300	18.5300	-8.494%	1	835	-50.675%
2026-08-13	20.1000	20.2500	20.1000	20.2500	-7.955%	50	834	-54.864%
2026-08-12	22.6700	22.6700	21.3100	22.0000	+10.831%	5	833	-58.455%
2026-08-11	19.3000	20.4000	19.3000	19.8500	-3.641%	147	831	-53.955%
2026-08-10	20.9500	20.9500	20.5000	20.6000	-6.661%	69	930	-55.631%
2026-08-07	22.0700	22.0700	22.0700	22.0700	-5.482%	1	962	-58.586%
2026-08-06	24.2500	24.2500	23.3500	23.3500	+8.605%	6	962	-60.857%
2026-08-04	21.3700	21.5000	21.3700	21.5000	+13.039%	4	962	-57.488%
2026-08-03	18.5000	19.0200	18.5000	19.0200	+17.335%	10	964	-51.945%
2026-07-31	16.2100	16.2100	16.2100	16.2100	+3.314%	1	964	-43.615%
2026-07-30	15.6900	15.6900	15.6900	15.6900	+16.308%	2	965	-41.746%
2026-07-29	15.3200	15.3200	13.4900	13.4900	-5.796%	21	967	-32.246%
2026-07-28	14.4000	14.4000	13.9200	14.3200	-7.613%	16	962	-36.173%
2026-07-27	16.4100	16.4100	15.5000	15.5000	+1.043%	16	968	-41.032%
2026-07-24	16.3500	16.3500	15.3400	15.3400	-5.890%	7	984	-40.417%
2026-07-23	16.3000	16.3000	16.3000	16.3000	-17.677%	2	984	-43.926%
2026-07-21	18.5600	19.8000	18.4000	19.8000	+23.441%	53	984	-53.838%
2026-07-20	16.9000	16.9000	15.9800	16.0400	-2.492%	66	946	-43.017%
2026-07-17	16.4000	17.3000	16.4000	16.4500	+10.033%	26	990	-44.438%
2026-07-16	17.0000	17.0000	14.3000	14.9500	-28.674%	64	982	-38.863%
2026-07-15	20.8000	20.9600	20.0000	20.9600	-6.720%	23	944	-56.393%
2026-07-14	23.1800	23.1800	22.4700	22.4700	-8.547%	5	923	-59.324%
2026-07-10	24.5700	24.5700	24.5700	24.5700	-3.115%	1	921	-62.800%
2026-07-09	25.4100	25.8200	24.9300	25.3600	-9.943%	41	920	-63.959%
2026-07-07	29.3300	29.3300	28.1600	28.1600	-8.985%	2	918	-67.543%
2026-07-06	32.3000	32.3000	30.9400	30.9400	-9.796%	60	917	-70.459%
2026-07-01	35.2700	35.2700	32.7500	34.3000	+1.180%	19	935	-73.353%
2026-06-30	33.0000	33.9000	33.0000	33.9000	+1.194%	16	935	-73.038%
2026-06-29	29.0100	33.7000	29.0100	33.5000	+29.845%	79	936	-72.716%
2026-06-26	25.8000	25.8000	25.8000	25.8000	+18.349%	2	944	-64.574%
2026-06-25	21.9500	22.3600	20.9200	21.8000	-4.260%	159	946	-58.073%
2026-06-24	24.0800	24.3000	22.7700	22.7700	-18.679%	155	837	-59.859%
2026-06-23	25.5900	29.3500	25.5900	28.0000	+2.979%	8	843	-67.357%
2026-06-22	28.2500	28.8200	26.9900	27.1900	-10.852%	51	841	-66.385%
2026-06-18	34.4500	34.4500	29.0500	30.5000	-16.438%	49	825	-70.033%
2026-06-17	34.3800	36.5000	34.1000	36.5000	+11.077%	38	825	-74.959%
2026-06-16	33.0400	33.0400	32.8500	32.8600	-6.114%	155	834	-72.185%
2026-06-15	36.0000	36.0000	34.8000	35.0000	0.000%	9	888	-73.886%
2026-06-12	41.4000	41.4000	33.9900	35.0000	-9.044%	17	885	-73.886%
2026-06-11	38.4800	38.4800	38.4800	38.4800	-1.207%	3	876	-76.247%
2026-06-10	39.3500	40.1000	37.6800	38.9500	+4.930%	14	876	-76.534%
2026-06-09	44.6300	44.6300	35.0000	37.1200	-7.822%	50	871	-75.377%
2026-06-08	40.2700	40.2700	40.2700	40.2700	+0.978%	1	877	-77.303%
2026-06-05	44.9000	45.2000	39.0000	39.8800	-22.412%	98	878	-77.081%
2026-06-04	47.9400	51.4000	47.5000	51.4000	+3.838%	7	891	-82.218%
2026-06-03	55.1000	55.1000	49.5000	49.5000	-14.375%	21	892	-81.535%
2026-06-02	52.0000	57.8500	52.0000	57.8100	+25.537%	15	872	-84.190%
2026-06-01	50.0500	50.0500	45.2500	46.0500	-13.113%	60	863	-80.152%
2026-05-29	52.9700	54.0800	48.4000	53.0000	-21.342%	157	824	-82.755%
2026-05-28	62.5000	68.4500	59.4500	67.3800	+3.853%	55	933	-86.435%
2026-05-27	58.6300	64.9000	58.4000	64.8800	+8.314%	174	897	-85.912%
2026-05-26	52.6000	63.1000	52.6000	59.9000	+30.217%	78	765	-84.741%
2026-05-22	43.8900	48.1900	43.8900	46.0000	+18.252%	72	734	-80.130%
2026-05-21	36.7400	41.4200	36.7400	38.9000	+3.320%	60	705	-76.504%
2026-05-20	35.2500	37.6500	33.9500	37.6500	+18.957%	15	705	-75.724%
2026-05-19	30.8500	31.6500	30.8500	31.6500	-8.790%	20	683	-71.122%
2026-05-18	35.8700	35.8700	34.7000	34.7000	+15.282%	2	683	-73.660%
2026-05-15	30.1000	30.1000	30.1000	30.1000	-2.903%	4	683	-69.635%
2026-05-14	28.6900	32.5000	28.6700	31.0000	+9.541%	34	679	-70.516%
2026-05-13	28.3000	28.3000	28.3000	28.3000	+8.721%	1	685	-67.703%
2026-05-12	28.6000	28.7000	24.7500	26.0300	-22.299%	50	685	-64.887%
2026-05-11	28.9000	33.6500	28.4700	33.5000	+28.352%	16	685	-72.716%
2026-05-08	22.1300	26.1000	22.1300	26.1000	+24.286%	76	678	-64.981%
2026-05-07	22.0500	22.0500	21.0000	21.0000	-11.579%	3	606	-56.476%
2026-05-06	20.8200	23.7500	20.8200	23.7500	+20.558%	45	607	-61.516%
2026-05-05	21.2000	21.2000	19.4300	19.7000	-9.508%	9	607	-53.604%
2026-05-04	22.5000	22.7800	21.7700	21.7700	-6.567%	28	606	-58.016%
2026-05-01	23.8000	24.2000	23.3000	23.3000	-8.268%	5	580	-60.773%
2026-04-30	24.3500	25.5500	24.3500	25.4000	+16.514%	3	580	-64.016%
2026-04-29	22.2300	22.5500	21.8000	21.8000	-7.115%	36	581	-58.073%
2026-04-28	25.1000	25.1000	23.4700	23.4700	-12.097%	17	553	-61.057%
2026-04-27	26.7000	26.7000	26.7000	26.7000	+0.188%	1	551	-65.768%
2026-04-24	26.8200	27.5200	26.6500	26.6500	-3.964%	4	550	-65.704%
2026-04-23	28.5000	28.9000	27.7500	27.7500	-12.736%	8	550	-67.063%
2026-04-22	31.4600	31.8000	31.4600	31.8000	+8.904%	2	546	-71.258%
2026-04-21	29.2000	29.2000	29.2000	29.2000	-1.318%	1	546	-68.699%
2026-04-20	26.5400	29.5900	26.5400	29.5900	-12.013%	22	546	-69.111%
2026-04-17	33.7000	33.7000	33.6300	33.6300	-3.722%	2	551	-72.822%
2026-04-16	34.9500	35.0000	33.8200	34.9300	+5.624%	30	549	-73.833%
2026-04-15	32.8900	33.7300	31.4500	33.0700	-1.431%	275	544	-72.362%
2026-04-14	43.2500	43.2500	33.5500	33.5500	-18.804%	37	402	-72.757%
2026-04-13	40.7000	41.5000	40.7000	41.3200	+5.354%	8	371	-77.880%
2026-04-10	39.2200	39.2200	39.2200	39.2200	+0.590%	1	372	-76.696%
2026-04-09	40.2500	40.2500	38.9900	38.9900	-0.536%	3	373	-76.558%
2026-04-08	40.5900	40.9000	38.3000	39.2000	+3.457%	24	374	-76.684%
2026-04-07	37.4300	37.8900	35.8800	37.8900	-2.846%	21	380	-75.878%
2026-04-06	40.1100	41.9100	39.0000	39.0000	+10.357%	41	379	-76.564%
2026-04-02	33.0000	37.7800	33.0000	35.3400	+9.412%	32	386	-74.137%
2026-04-01	33.2000	33.3000	32.0500	32.3000	+3.030%	23	386	-71.703%
2026-03-31	30.2800	31.3500	30.2800	31.3500	+21.842%	19	391	-70.845%
2026-03-30	27.2700	28.3000	25.7300	25.7300	-14.233%	70	394	-64.477%
2026-03-27	34.4500	34.4500	30.0000	30.0000	-22.360%	3	353	-69.533%
2026-03-26	38.7600	40.0700	38.5000	38.6400	-2.078%	15	352	-76.346%
2026-03-25	37.0500	41.4000	36.9700	39.4600	+11.406%	20	351	-76.837%
2026-03-24	33.9500	35.4200	33.9500	35.4200	+0.312%	12	358	-74.195%
2026-03-23	35.3100	35.3100	35.3100	35.3100	-8.760%	1	359	-74.115%
2026-03-20	41.2400	41.2400	38.7000	38.7000	-3.056%	5	358	-76.382%
2026-03-19	37.8600	40.0900	37.4500	39.9200	+2.622%	6	357	-77.104%
2026-03-18	40.2000	40.2000	38.9000	38.9000	-3.713%	6	357	-76.504%
2026-03-17	39.0900	41.1500	39.0900	40.4000	+13.483%	5	357	-77.376%
2026-03-16	35.6000	35.6000	35.6000	35.6000	+2.742%	4	353	-74.326%
2026-03-13	35.8900	35.8900	34.6500	34.6500	-2.394%	16	353	-73.622%
2026-03-12	34.8200	35.6600	34.8200	35.5000	-9.554%	5	338	-74.254%
2026-03-11	39.2500	39.2500	39.2500	39.2500	+2.937%	1	336	-76.713%
2026-03-10	38.2000	38.2000	38.1300	38.1300	-8.605%	2	336	-76.029%
2026-03-06	43.0300	43.0300	41.2600	41.7200	+4.274%	7	335	-78.092%
2026-03-05	40.0100	40.0100	40.0100	40.0100	-17.979%	1	341	-77.156%
2026-03-04	43.0000	48.7800	43.0000	48.7800	+18.976%	11	340	-81.263%
2026-03-03	35.0100	41.9000	35.0100	41.0000	+15.266%	342	342	-77.707%
2026-02-25	35.5700	35.5700	35.5700	35.5700	+4.772%	1	590	-74.304%
2026-02-24	33.7000	33.9500	33.7000	33.9500	+13.356%	3	590	-73.078%
2026-02-23	29.9500	29.9500	29.9500	29.9500	-3.976%	1	589	-69.482%
2026-02-20	32.0000	32.0000	31.0000	31.1900	-8.319%	104	588	-70.696%
2026-02-19	33.8500	34.2800	33.3000	34.0200	+2.935%	55	611	-73.133%
2026-02-17	32.0000	33.0500	32.0000	33.0500	+1.692%	2	636	-72.345%
2026-02-13	32.6200	32.6200	32.5000	32.5000	+0.371%	11	638	-71.877%
2026-02-12	37.0000	37.0000	32.3800	32.3800	-29.224%	354	638	-71.773%
2026-02-11	45.0000	45.7500	45.0000	45.7500	+5.415%	3	421	-80.022%
2026-02-10	44.7200	44.7200	43.0100	43.4000	-6.667%	8	419	-78.940%
2026-02-09	50.1000	50.1000	46.5000	46.5000	-0.407%	10	419	-80.344%
2026-02-06	40.9200	49.0300	40.9200	46.6900	+13.739%	6	419	-80.424%
2026-02-05	42.9400	44.0000	41.0000	41.0500	-10.136%	13	416	-77.734%
2026-02-04	53.8000	53.8000	45.0000	45.6800	-20.557%	17	410	-79.991%
2026-02-03	52.0000	57.5000	52.0000	57.5000	+6.481%	16	415	-84.104%
2026-01-30	66.1100	66.1100	52.8900	54.0000	-13.057%	23	414	-83.074%
2026-01-29	60.0000	62.1100	55.7400	62.1100	+3.293%	29	428	-85.284%
2026-01-28	56.0700	60.1300	56.0700	60.1300	+20.573%	8	442	-84.800%
2026-01-27	48.5000	49.8700	48.5000	49.8700	-3.071%	4	444	-81.672%
2026-01-26	52.2000	52.2000	49.5300	51.4500	-6.062%	15	444	-82.235%
2026-01-23	58.0000	58.5000	54.7700	54.7700	-7.342%	260	441	-83.312%
2026-01-22	51.5000	59.1100	51.5000	59.1100	+17.258%	8	501	-84.537%
2026-01-21	55.4000	55.4000	45.8500	50.4100	-17.334%	38	506	-81.869%
2026-01-20	56.8800	60.9800	56.8800	60.9800	+3.531%	176	533	-85.011%
2026-01-16	54.8600	62.1500	54.3500	58.9000	+20.697%	42	522	-84.482%
2026-01-15	48.0600	48.8000	48.0600	48.8000	+13.357%	3	522	-81.270%
2026-01-13	44.3400	44.6000	43.0500	43.0500	-4.376%	5	523	-78.769%
2026-01-12	45.0200	45.0200	45.0200	45.0200	-7.423%	5	521	-79.698%
2026-01-09	46.2500	48.6300	45.6800	48.6300	+14.965%	51	526	-81.205%
2026-01-08	40.6200	42.3000	40.6200	42.3000	+7.306%	10	481	-78.392%
2026-01-07	41.0000	44.0000	39.4200	39.4200	-15.353%	4	473	-76.814%
2026-01-06	44.1200	46.5700	44.1200	46.5700	+9.063%	11	473	-80.374%
2026-01-05	41.7200	42.7000	41.6000	42.7000	+25.588%	58	443	-78.595%
2026-01-02	34.0000	34.0000	34.0000	34.0000	+17.241%	1	443	-73.118%
2025-12-31	29.0000	29.0000	29.0000	29.0000	-6.452%	3	442	-68.483%
2025-12-30	31.0000	31.0000	31.0000	31.0000	+4.694%	3	442	-70.516%
2025-12-26	30.6500	31.0500	29.5200	29.6100	-22.079%	166	442	-69.132%
2025-12-22	33.4400	38.7200	33.4400	38.0000	+18.973%	261	442	-75.947%
2025-12-19	27.4500	31.9400	27.4500	31.9400	+24.912%	4	182	-71.384%
2025-12-16	25.5700	25.5700	25.5700	25.5700	-10.123%	1	182	-64.255%
2025-12-15	28.4500	28.4500	28.4500	28.4500	-22.119%	1	182	-67.873%
2025-12-11	36.5300	36.5300	36.5300	36.5300	+34.549%	2	182	-74.979%
2025-12-04	22.2600	27.1500	22.2600	27.1500	+37.121%	5	182	-66.335%
2025-12-02	19.8000	19.8000	19.8000	19.8000	+13.728%	2	185	-53.838%
2025-12-01	17.0000	18.2000	17.0000	17.4100	-8.368%	25	183	-47.501%
2025-11-26	19.0000	19.0000	19.0000	19.0000	+2.981%	10	218	-51.895%
2025-11-25	18.3500	18.4500	18.3500	18.4500	-5.385%	2	218	-50.461%
2025-11-24	17.7700	19.5000	17.7700	19.5000	+18.541%	6	218	-53.128%
2025-11-21	17.8100	17.8100	16.4500	16.4500	-12.267%	3	212	-44.438%
2025-11-20	19.0400	19.0400	18.7500	18.7500	-9.420%	6	211	-51.253%
2025-11-17	20.7000	20.7000	20.7000	20.7000	-9.488%	5	207	-55.845%
2025-11-14	20.9000	22.8700	20.9000	22.8700	+2.787%	7	202	-60.035%
2025-11-13	23.5200	23.5200	22.2500	22.2500	-10.643%	12	195	-58.921%
2025-11-12	24.9000	24.9000	24.9000	24.9000	-14.049%	2	184	-63.293%
2025-11-03	28.9700	28.9700	28.9700	28.9700	-12.345%	1	185	-68.450%
2025-10-31	33.0500	33.0500	33.0500	33.0500	+2.960%	1	185	-72.345%
2025-10-30	32.1000	32.1000	32.1000	32.1000	-3.950%	2	184	-71.526%
2025-10-29	33.4200	33.4200	33.4200	33.4200	-0.536%	5	182	-72.651%
2025-10-28	32.7300	33.6000	32.7300	33.6000	+12.375%	2	177	-72.798%
2025-10-27	29.9000	29.9000	29.9000	29.9000	+5.654%	2	174	-69.431%
2025-10-24	28.3000	28.3000	28.3000	28.3000	-0.527%	1	174	-67.703%
2025-10-23	28.4500	28.4500	28.4500	28.4500	+8.422%	2	175	-67.873%
2025-10-22	28.4500	28.4500	25.2200	26.2400	-16.460%	68	175	-65.168%
2025-10-21	32.3500	32.8600	30.5000	31.4100	-11.646%	92	124	-70.901%
2025-10-20	37.5200	37.5200	35.5500	35.5500	+4.283%	36	45	-74.290%
2025-10-17	34.6400	34.6400	34.0900	34.0900	-15.640%	5	41	-73.189%
2025-10-16	40.2100	40.4100	40.2100	40.4100	-6.023%	3	38	-77.382%
2025-10-15	43.6500	43.6500	43.0000	43.0000	0.000%	8	36	-78.744%
2025-10-14	39.5000	44.0000	39.5000	43.0000	+28.167%	13	35	-78.744%
2025-10-10	37.1500	37.1500	33.5500	33.5500	-5.092%	17	25	-72.757%
2025-10-09	35.2300	35.3500	34.3500	35.3500	0.000%	22	0	-74.144%

.dark-mode .ZpxZWB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZpxZWB{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C130ASTS Jan 21 2028 130.00 Call (ASTS280121C00130000)option OPRA

ASTS20280121C130
ASTS Jan 21 2028 130.00 Call (ASTS280121C00130000)
option OPRA