Dark

ASTS20280121C135
ASTS Jan 21 2028 135.00 Call (ASTS280121C00135000)
option OPRA

EOD

Oct 1, 2026

9.85+1.756%(+0.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.8500	9.8500	9.8500	9.8500	+1.756%	4	1,885	0.000%
2026-09-30	10.7500	10.7500	9.6700	9.6800	-6.019%	15	1,885	+1.756%
2026-09-28	10.3000	10.3000	10.3000	10.3000	+1.478%	1	1,895	-4.369%
2026-09-23	10.8000	10.8000	10.1500	10.1500	-15.063%	2	1,896	-2.956%
2026-09-22	11.6000	11.9500	11.6000	11.9500	+12.630%	3	1,898	-17.573%
2026-09-21	10.3000	10.6100	10.3000	10.6100	+13.476%	53	1,899	-7.163%
2026-09-18	9.3500	9.3500	9.3500	9.3500	-17.621%	18	1,896	+5.348%
2026-09-17	10.9500	11.3500	10.9500	11.3500	+11.275%	15	1,885	-13.216%
2026-09-16	10.0200	10.2000	10.0200	10.2000	+6.250%	6	1,892	-3.431%
2026-09-15	9.6000	9.6000	9.6000	9.6000	-7.692%	10	1,893	+2.604%
2026-09-14	10.4000	10.4000	10.4000	10.4000	-3.704%	6	1,898	-5.288%
2026-09-11	10.8000	10.8000	10.8000	10.8000	-17.431%	30	1,897	-8.796%
2026-09-08	13.0800	13.0800	13.0800	13.0800	+8.099%	1	1,897	-24.694%
2026-09-04	12.2500	12.2500	12.1000	12.1000	+4.310%	2	1,898	-18.595%
2026-09-03	11.6000	11.6000	11.6000	11.6000	+0.694%	11	1,898	-15.086%
2026-09-02	10.8000	11.5200	10.8000	11.5200	+28.715%	12	1,898	-14.497%
2026-09-01	9.6500	9.6500	8.9500	8.9500	-9.229%	62	1,888	+10.056%
2026-08-31	10.0300	10.0300	9.8600	9.8600	-5.646%	6	1,859	-0.101%
2026-08-28	10.5000	10.5000	10.4500	10.4500	-17.063%	13	1,863	-5.742%
2026-08-27	12.6000	12.6000	12.6000	12.6000	-3.817%	1	1,867	-21.825%
2026-08-25	13.2000	13.2000	13.1000	13.1000	-1.430%	80	1,866	-24.809%
2026-08-24	14.8700	14.8700	13.2900	13.2900	-17.041%	4	1,835	-25.884%
2026-08-21	16.0500	16.6500	16.0200	16.0200	-0.497%	4	1,838	-38.514%
2026-08-18	16.7000	16.7000	16.1000	16.1000	-13.627%	13	1,834	-38.820%
2026-08-17	18.6500	18.6500	18.6400	18.6400	+2.418%	3	1,833	-47.157%
2026-08-14	18.2000	18.2000	18.2000	18.2000	-6.234%	6	1,836	-45.879%
2026-08-11	19.3100	19.4100	19.3100	19.4100	-0.462%	3	1,836	-49.253%
2026-08-10	19.5500	19.5500	19.5000	19.5000	-2.500%	2	1,833	-49.487%
2026-08-06	20.0000	20.0000	20.0000	20.0000	-1.961%	1	1,834	-50.750%
2026-08-05	20.4000	20.4000	20.4000	20.4000	+2.000%	1	1,834	-51.716%
2026-08-04	21.4000	21.4000	20.0000	20.0000	+10.497%	63	1,834	-50.750%
2026-08-03	18.1000	18.1000	18.1000	18.1000	+18.689%	4	1,897	-45.580%
2026-07-30	13.9000	15.2500	13.9000	15.2500	+8.233%	22	1,901	-35.410%
2026-07-29	15.2000	15.5700	14.0000	14.0900	-7.607%	11	1,911	-30.092%
2026-07-28	14.3100	15.2500	14.3100	15.2500	+0.329%	3	1,909	-35.410%
2026-07-27	15.2400	15.6000	15.2000	15.2000	-1.170%	100	1,911	-35.197%
2026-07-24	15.3800	15.3800	15.3800	15.3800	-17.312%	5	1,945	-35.956%
2026-07-22	18.6000	18.6000	18.6000	18.6000	-2.618%	1	1,948	-47.043%
2026-07-21	19.1000	19.1000	19.1000	19.1000	+22.593%	1	1,948	-48.429%
2026-07-20	15.4600	15.5800	15.3000	15.5800	-3.109%	5	1,949	-36.778%
2026-07-17	16.0600	16.0800	16.0600	16.0800	+14.857%	2	1,948	-38.744%
2026-07-16	16.4500	16.4500	13.8800	14.0000	-32.039%	116	1,948	-29.643%
2026-07-15	20.0900	20.6000	20.0900	20.6000	-8.281%	4	1,940	-52.184%
2026-07-14	22.4800	22.4800	22.4600	22.4600	+6.345%	2	1,941	-56.144%
2026-07-13	20.5000	21.1200	20.5000	21.1200	-15.689%	103	1,939	-53.362%
2026-07-09	24.4000	25.4800	24.4000	25.0500	-2.491%	47	1,839	-60.679%
2026-07-07	27.5100	27.5100	25.6900	25.6900	-15.632%	5	1,796	-61.658%
2026-07-06	30.4500	30.4500	30.4500	30.4500	-13.000%	1	1,796	-67.652%
2026-07-01	37.0000	37.0000	35.0000	35.0000	-1.074%	2	1,796	-71.857%
2026-06-30	35.3800	35.3800	35.3800	35.3800	+9.876%	1	1,796	-72.159%
2026-06-29	28.2700	32.2000	28.2700	32.2000	+30.470%	3	1,796	-69.410%
2026-06-26	20.8500	24.6800	20.8500	24.6800	+17.804%	2	1,796	-60.089%
2026-06-25	20.8500	21.5100	20.3400	20.9500	-9.698%	87	1,796	-52.983%
2026-06-24	23.2000	23.2000	23.2000	23.2000	-12.121%	2	1,797	-57.543%
2026-06-23	26.3000	26.4000	26.3000	26.4000	+2.009%	16	1,797	-62.689%
2026-06-22	27.6300	27.6300	25.8800	25.8800	-10.759%	6	1,800	-61.940%
2026-06-18	33.0000	33.0000	28.6500	29.0000	-15.031%	4	1,799	-66.034%
2026-06-17	35.7000	35.7000	32.5100	34.1300	+6.590%	4	1,799	-71.140%
2026-06-16	35.5000	35.5000	32.0200	32.0200	-4.560%	4	1,799	-69.238%
2026-06-15	35.6000	35.6000	33.5500	33.5500	+0.902%	3	1,799	-70.641%
2026-06-12	34.8000	36.0000	33.2500	33.2500	-11.640%	9	1,801	-70.376%
2026-06-09	40.8500	41.7000	34.9100	37.6300	+0.885%	15	1,800	-73.824%
2026-06-08	40.3400	40.3400	37.3000	37.3000	-1.842%	3	1,806	-73.592%
2026-06-05	42.5100	42.5100	38.0000	38.0000	-25.490%	7	1,806	-74.079%
2026-06-04	46.5100	51.0000	46.5100	51.0000	-1.658%	7	1,808	-80.686%
2026-06-03	51.8600	51.8600	51.8600	51.8600	-6.474%	6	1,808	-81.007%
2026-06-02	56.3500	56.3500	55.4500	55.4500	+24.188%	4	1,808	-82.236%
2026-06-01	44.7000	44.7000	44.6500	44.6500	-14.952%	2	1,806	-77.940%
2026-05-29	51.6400	53.0000	48.5500	52.5000	-21.289%	436	1,806	-81.238%
2026-05-28	62.5000	66.7000	62.4100	66.7000	+6.788%	35	2,041	-85.232%
2026-05-27	57.1000	63.2500	57.1000	62.4600	+6.623%	32	2,039	-84.230%
2026-05-26	53.0000	60.0000	53.0000	58.5800	+25.439%	30	2,038	-83.185%
2026-05-22	44.4300	46.7000	44.4300	46.7000	+18.228%	28	2,046	-78.908%
2026-05-21	39.5000	39.5000	39.5000	39.5000	+13.833%	5	2,046	-75.063%
2026-05-20	34.7000	34.7000	34.7000	34.7000	+16.874%	1	2,046	-71.614%
2026-05-19	29.6900	29.6900	29.6900	29.6900	-10.814%	1	2,044	-66.824%
2026-05-18	33.8000	33.8000	33.2900	33.2900	+0.879%	2	2,044	-70.412%
2026-05-15	29.3500	33.0000	29.3500	33.0000	+10.000%	3	2,044	-70.152%
2026-05-14	30.0000	30.0000	30.0000	30.0000	+23.967%	25	2,042	-67.167%
2026-05-12	26.5000	30.5000	23.8000	24.2000	-24.375%	6	2,068	-59.298%
2026-05-11	31.9500	33.2100	31.8000	32.0000	+30.081%	25	2,068	-69.219%
2026-05-08	24.0000	24.6000	24.0000	24.6000	+8.084%	2	2,073	-59.959%
2026-05-06	22.1000	22.7600	22.1000	22.7600	+15.241%	28	2,073	-56.722%
2026-05-05	20.3400	20.3400	19.0000	19.7500	-8.649%	4	2,063	-50.127%
2026-05-04	22.0000	22.0000	21.6200	21.6200	-6.000%	47	2,062	-54.440%
2026-05-01	23.0000	23.0000	23.0000	23.0000	-6.732%	1	2,061	-57.174%
2026-04-30	24.0000	24.6600	24.0000	24.6600	+16.706%	9	2,061	-60.057%
2026-04-29	21.5000	21.5000	21.1300	21.1300	-10.504%	2	2,052	-53.384%
2026-04-28	24.0000	24.0000	23.2800	23.6100	-6.680%	5	2,051	-58.280%
2026-04-27	25.1600	25.3000	25.1600	25.3000	-2.354%	5	2,052	-61.067%
2026-04-24	26.0000	26.0000	25.9100	25.9100	-3.680%	6	2,050	-61.984%
2026-04-23	27.0000	27.0000	26.8700	26.9000	-10.333%	13	2,050	-63.383%
2026-04-22	33.4000	33.4000	30.0000	30.0000	+3.270%	6	2,048	-67.167%
2026-04-21	29.4000	30.0000	29.0000	29.0500	+1.573%	67	2,032	-66.093%
2026-04-20	25.2000	28.6000	25.2000	28.6000	-6.840%	16	2,032	-65.559%
2026-04-17	32.9000	32.9000	30.7000	30.7000	-9.944%	9	2,037	-67.915%
2026-04-16	33.0200	34.1000	33.0200	34.0900	+7.709%	24	2,029	-71.106%
2026-04-15	32.0000	32.0000	31.6500	31.6500	-5.804%	2	2,012	-68.878%
2026-04-14	35.0800	35.8500	33.5500	33.6000	-16.832%	404	2,010	-70.685%
2026-04-13	40.4000	40.4000	40.4000	40.4000	+11.911%	10	1,863	-75.619%
2026-04-10	36.0000	38.5000	36.0000	36.1000	-0.688%	25	1,863	-72.715%
2026-04-02	36.3500	36.3500	36.3500	36.3500	+13.950%	10	1,877	-72.902%
2026-04-01	32.9900	32.9900	31.7500	31.9000	+4.934%	135	1,877	-69.122%
2026-03-31	30.5000	30.6000	30.4000	30.4000	+12.593%	33	1,743	-67.599%
2026-03-30	27.3500	27.4500	27.0000	27.0000	-26.027%	52	1,712	-63.519%
2026-03-26	36.5000	36.5000	36.5000	36.5000	-7.595%	5	1,677	-73.014%
2026-03-25	38.5400	40.0800	38.5400	39.5000	+16.176%	29	1,677	-75.063%
2026-03-23	34.0000	34.0000	34.0000	34.0000	0.000%	1	1,677	-71.029%
2026-03-20	37.6000	37.6000	34.0000	34.0000	-7.053%	3	1,677	-71.029%
2026-03-19	36.5800	36.5800	36.5800	36.5800	-1.135%	10	1,678	-73.073%
2026-03-18	38.5000	38.5000	37.0000	37.0000	-7.500%	32	1,668	-73.378%
2026-03-17	37.8500	40.0000	37.8500	40.0000	+17.647%	2	1,641	-75.375%
2026-03-16	34.0000	34.0000	34.0000	34.0000	-3.189%	1	1,640	-71.029%
2026-03-13	35.1200	35.1200	35.1200	35.1200	+1.650%	1	1,640	-71.953%
2026-03-12	34.5500	34.5500	34.5500	34.5500	-5.858%	3	1,640	-71.491%
2026-03-11	36.7000	36.7000	36.7000	36.7000	+1.944%	1	1,640	-73.161%
2026-03-09	34.0000	36.0000	34.0000	36.0000	-8.116%	3	1,641	-72.639%
2026-03-05	39.1800	39.1800	39.1800	39.1800	-17.948%	1	1,642	-74.860%
2026-03-04	43.0000	47.7500	43.0000	47.7500	+30.822%	10	1,642	-79.372%
2026-03-03	36.5000	36.5000	36.5000	36.5000	+7.353%	10	1,642	-73.014%
2026-03-02	31.0000	34.0000	31.0000	34.0000	+18.261%	28	1,632	-71.029%
2026-02-27	30.3700	30.3700	28.7500	28.7500	-12.214%	14	1,608	-65.739%
2026-02-25	32.7500	32.7500	32.7500	32.7500	+1.425%	1	1,596	-69.924%
2026-02-23	32.4500	32.4500	32.2900	32.2900	-1.645%	3	1,596	-69.495%
2026-02-20	32.8300	32.8300	32.8300	32.8300	-0.182%	10	1,594	-69.997%
2026-02-19	32.9800	32.9800	32.8900	32.8900	-4.611%	2	1,604	-70.052%
2026-02-18	34.4500	34.4800	34.4500	34.4800	+4.169%	11	1,603	-71.433%
2026-02-17	30.5700	33.3000	30.5700	33.1000	+3.599%	14	1,594	-70.242%
2026-02-12	33.1300	33.1300	31.9500	31.9500	-22.545%	66	1,584	-69.171%
2026-02-11	41.0000	41.2500	41.0000	41.2500	-12.253%	10	1,544	-76.121%
2026-02-09	47.0100	47.0100	47.0100	47.0100	-0.021%	1	1,534	-79.047%
2026-02-06	42.0000	47.3500	42.0000	47.0200	+17.550%	15	1,534	-79.051%
2026-02-05	41.7300	41.7300	40.0000	40.0000	-14.512%	25	1,526	-75.375%
2026-02-04	50.3100	50.3100	43.9800	46.7900	-15.312%	5	1,525	-78.948%
2026-02-03	55.2500	55.2500	55.2500	55.2500	+16.316%	2	1,524	-82.172%
2026-02-02	47.5000	47.5000	47.5000	47.5000	-7.588%	4	1,525	-79.263%
2026-01-30	51.4000	51.4000	51.4000	51.4000	-13.205%	1	1,529	-80.837%
2026-01-29	57.2500	59.2200	57.2500	59.2200	+6.320%	10	1,530	-83.367%
2026-01-28	55.4700	55.7000	55.4700	55.7000	+11.400%	2	1,535	-82.316%
2026-01-27	48.9200	50.0000	48.9200	50.0000	+2.396%	19	1,535	-80.300%
2026-01-26	50.7800	50.7800	48.8300	48.8300	-12.522%	13	1,531	-79.828%
2026-01-23	57.7800	57.7800	55.6700	55.8200	-5.229%	455	1,532	-82.354%
2026-01-22	52.4400	59.0800	52.4400	58.9000	+20.082%	49	1,684	-83.277%
2026-01-21	47.5000	50.5000	45.0000	49.0500	-10.737%	37	1,679	-79.918%
2026-01-20	58.0000	60.0000	54.9500	54.9500	-4.980%	18	1,695	-82.075%
2026-01-16	53.9500	61.6100	53.9500	57.8300	+16.946%	265	1,497	-82.967%
2026-01-15	45.1600	49.4500	45.1600	49.4500	+12.463%	6	1,497	-80.081%
2026-01-13	43.9700	43.9700	43.9700	43.9700	-3.256%	1	1,499	-77.598%
2026-01-12	45.4500	45.4500	45.4500	45.4500	-1.942%	1	1,499	-78.328%
2026-01-09	43.0000	48.2500	43.0000	46.3500	+22.619%	27	1,499	-78.749%
2026-01-07	40.5000	41.9600	37.8000	37.8000	-16.777%	25	1,504	-73.942%
2026-01-06	45.3500	45.4200	44.5500	45.4200	+8.349%	17	1,506	-78.314%
2026-01-05	39.0000	42.0400	39.0000	41.9200	+16.347%	7	1,507	-76.503%
2026-01-02	29.3900	36.0300	29.3900	36.0300	+13.266%	8	1,507	-72.662%
2025-12-30	31.8100	31.8100	31.8100	31.8100	+6.817%	1	1,507	-69.035%
2025-12-29	30.5100	30.5100	29.7800	29.7800	+1.812%	2	1,508	-66.924%
2025-12-26	30.0000	30.0000	28.9500	29.2500	-21.582%	12	1,508	-66.325%
2025-12-24	37.3000	37.3000	37.3000	37.3000	-2.356%	10	1,518	-73.592%
2025-12-23	36.9100	39.0000	36.9100	38.2000	-0.779%	19	1,518	-74.215%
2025-12-22	34.6300	38.9800	34.6300	38.5000	+31.444%	397	1,535	-74.416%
2025-12-19	28.0000	29.2900	28.0000	29.2900	+17.160%	2	1,451	-66.371%
2025-12-18	25.0000	25.0000	25.0000	25.0000	+9.170%	10	1,450	-60.600%
2025-12-17	23.0500	23.0500	22.9000	22.9000	-10.020%	5	1,450	-56.987%
2025-12-16	24.8900	25.5000	24.8900	25.4500	-2.751%	6	1,449	-61.297%
2025-12-15	28.9000	28.9000	26.1700	26.1700	-26.489%	9	1,448	-62.361%
2025-12-11	35.6000	35.6000	35.6000	35.6000	+3.338%	2	1,442	-72.331%
2025-12-10	34.4500	34.4500	34.4500	34.4500	+100.992%	2	1,442	-71.408%
2025-12-02	17.1400	17.1400	17.1400	17.1400	+12.763%	5	1,442	-42.532%
2025-12-01	15.2000	15.2000	15.2000	15.2000	-22.290%	5	1,442	-35.197%
2025-11-26	19.5600	19.5600	19.5600	19.5600	+9.213%	1	1,441	-49.642%
2025-11-25	17.9100	17.9100	17.9100	17.9100	-3.084%	1	1,441	-45.003%
2025-11-24	17.0000	18.4800	17.0000	18.4800	+15.500%	6	1,440	-46.699%
2025-11-21	15.6000	17.0000	15.4500	16.0000	-3.030%	8	1,434	-38.438%
2025-11-20	22.4800	22.4800	16.5000	16.5000	-25.000%	47	1,436	-40.303%
2025-11-19	22.0000	22.0000	22.0000	22.0000	+6.538%	2	1,436	-55.227%
2025-11-18	19.6500	21.0400	17.8500	20.6500	-0.721%	26	1,436	-52.300%
2025-11-17	22.6800	22.6800	20.5000	20.8000	-8.972%	11	1,445	-52.644%
2025-11-14	22.3300	24.3200	22.3300	22.8500	+5.251%	22	1,434	-56.893%
2025-11-13	24.0000	24.0000	21.6900	21.7100	-10.658%	20	1,428	-54.629%
2025-11-12	24.3000	24.3000	24.3000	24.3000	-10.000%	4	1,417	-59.465%
2025-11-11	26.0000	27.0000	26.0000	27.0000	-2.174%	31	1,417	-63.519%
2025-11-10	27.6000	27.6000	27.6000	27.6000	+3.410%	1	1,447	-64.312%
2025-11-07	23.4000	26.6900	23.4000	26.6900	+8.939%	3	1,446	-63.095%
2025-11-06	26.7500	27.0000	24.5000	24.5000	-11.871%	41	1,446	-59.796%
2025-11-05	27.8500	27.8500	27.6500	27.8000	+1.091%	6	1,422	-64.568%
2025-11-04	26.5000	28.0000	26.1500	27.5000	-4.745%	18	1,426	-64.182%
2025-11-03	29.0000	29.5000	28.5500	28.8700	-8.320%	32	1,388	-65.882%
2025-10-31	31.4900	31.4900	31.4900	31.4900	+1.581%	1	1,388	-68.720%
2025-10-30	31.4000	31.4000	30.5000	31.0000	-6.231%	11	1,389	-68.226%
2025-10-29	32.0000	33.0600	32.0000	33.0600	+6.645%	2	1,379	-70.206%
2025-10-28	31.0000	31.0000	31.0000	31.0000	0.000%	1	1,378	-68.226%
2025-10-27	28.4600	31.0000	28.3000	31.0000	+10.163%	34	1,353	-68.226%
2025-10-24	28.1400	28.1400	28.1400	28.1400	+2.104%	1	1,353	-64.996%
2025-10-23	26.9900	28.1500	26.0000	27.5600	+6.905%	19	1,352	-64.260%
2025-10-22	26.0000	26.0000	24.0000	25.7800	-15.197%	132	1,345	-61.792%
2025-10-21	32.1700	32.4500	30.4000	30.4000	-11.111%	18	1,351	-67.599%
2025-10-20	38.4000	38.4000	34.2000	34.2000	+2.395%	128	1,350	-71.199%
2025-10-17	33.8600	36.2500	32.4000	33.4000	-12.565%	1,031	1,397	-70.509%
2025-10-16	42.6500	46.1700	38.2000	38.2000	-9.048%	592	1,360	-74.215%
2025-10-15	43.0000	44.8000	40.1000	42.0000	+2.439%	78	1,793	-76.548%
2025-10-14	34.4400	43.5000	33.9500	41.0000	+9.217%	252	1,746	-75.976%
2025-10-13	33.3300	37.6000	33.3300	37.5400	+14.451%	384	1,529	-73.761%
2025-10-10	35.8100	36.4000	32.0000	32.8000	-4.512%	1,060	1,251	-69.970%
2025-10-09	31.0000	35.1500	30.7500	34.3500	0.000%	314	0	-71.325%

.dark-mode .yxFkVb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yxFkVb{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C135ASTS Jan 21 2028 135.00 Call (ASTS280121C00135000)option OPRA

ASTS20280121C135
ASTS Jan 21 2028 135.00 Call (ASTS280121C00135000)
option OPRA