Dark

ASTS20280121C140
ASTS Jan 21 2028 140.00 Call (ASTS280121C00140000)
option OPRA

EOD

Sep 29, 2026

9.20-6.504%(-0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.2000	9.2000	9.2000	9.2000	-6.504%	1	1,708	0.000%
2026-09-23	10.2000	10.2000	9.8400	9.8400	-15.609%	9	1,708	-6.504%
2026-09-22	10.1000	11.6600	10.1000	11.6600	+15.446%	72	1,702	-21.098%
2026-09-21	10.0000	10.3300	10.0000	10.1000	+12.222%	9	1,710	-8.911%
2026-09-18	9.0000	9.1000	8.9700	9.0000	-16.667%	33	1,710	+2.222%
2026-09-17	10.9800	10.9800	10.8000	10.8000	+14.894%	2	1,715	-14.815%
2026-09-16	9.4000	9.4000	9.4000	9.4000	+1.512%	5	1,715	-2.128%
2026-09-15	9.2600	9.2600	9.2600	9.2600	-9.659%	3	1,715	-0.648%
2026-09-11	10.0000	10.2500	10.0000	10.2500	-1.726%	2	1,715	-10.244%
2026-09-10	11.7300	11.7300	10.4300	10.4300	-11.385%	9	1,714	-11.793%
2026-09-09	11.7700	11.7700	11.7700	11.7700	+10.829%	10	1,711	-21.835%
2026-09-02	10.9500	11.4000	10.4300	10.6200	+23.488%	103	1,701	-13.371%
2026-09-01	8.8500	8.9000	8.6000	8.6000	-8.705%	8	1,601	+6.977%
2026-08-31	9.5000	9.7500	9.4200	9.4200	-5.800%	6	1,600	-2.335%
2026-08-28	10.4500	10.4500	10.0000	10.0000	-14.384%	4	1,597	-8.000%
2026-08-27	11.6800	11.6800	11.6800	11.6800	+3.363%	1	1,599	-21.233%
2026-08-26	11.7000	11.7000	11.3000	11.3000	-6.996%	3	1,599	-18.584%
2026-08-25	12.1500	12.1500	12.1500	12.1500	-6.538%	5	1,601	-24.280%
2026-08-24	13.6700	13.6700	13.0000	13.0000	-16.667%	2	1,601	-29.231%
2026-08-21	15.6000	15.6000	15.6000	15.6000	+4.558%	1	1,599	-41.026%
2026-08-19	14.9200	14.9200	14.9200	14.9200	-20.299%	3	1,598	-38.338%
2026-08-14	18.7200	18.7200	18.7200	18.7200	-12.523%	1	1,598	-50.855%
2026-08-12	20.5700	21.4000	20.5700	21.4000	+18.494%	11	1,597	-57.009%
2026-08-11	18.0600	18.0600	18.0600	18.0600	-13.423%	2	1,597	-49.059%
2026-08-07	19.8000	21.0200	19.8000	20.8600	+8.083%	12	1,599	-55.896%
2026-08-06	22.7000	22.7000	19.3000	19.3000	-7.656%	12	1,592	-52.332%
2026-08-04	20.2500	20.9000	19.7500	20.9000	+25.526%	29	1,592	-55.981%
2026-08-03	16.6500	16.6500	16.6500	16.6500	+19.355%	4	1,600	-44.745%
2026-07-30	14.4200	14.4200	13.9500	13.9500	+10.277%	21	1,602	-34.050%
2026-07-29	13.8000	13.8000	12.6500	12.6500	-15.554%	30	1,602	-27.273%
2026-07-28	13.5000	14.9800	13.1300	14.9800	+0.402%	3	1,575	-38.585%
2026-07-27	14.9800	14.9800	14.9200	14.9200	+4.336%	150	1,574	-38.338%
2026-07-24	14.8000	14.9500	14.3000	14.3000	-10.513%	4	1,574	-35.664%
2026-07-23	15.9500	15.9800	15.9500	15.9800	-8.161%	2	1,574	-42.428%
2026-07-22	17.4000	17.4000	17.4000	17.4000	-6.502%	1	1,575	-47.126%
2026-07-21	17.4000	18.6100	17.4000	18.6100	+22.273%	7	1,574	-50.564%
2026-07-20	15.5000	15.5000	15.2200	15.2200	-7.758%	2	1,577	-39.553%
2026-07-17	14.5900	16.5000	14.5800	16.5000	+18.705%	27	1,576	-44.242%
2026-07-16	16.1700	16.2800	13.3500	13.9000	-28.461%	32	1,582	-33.813%
2026-07-15	19.7000	19.9900	18.7700	19.4300	-8.349%	107	1,588	-52.651%
2026-07-14	21.8500	22.2500	21.2000	21.2000	+4.433%	78	1,655	-56.604%
2026-07-13	23.0000	23.0000	20.2000	20.3000	-12.950%	266	1,689	-54.680%
2026-07-10	23.3200	23.3200	23.3200	23.3200	-4.505%	4	1,657	-60.549%
2026-07-09	24.2800	24.4200	24.2800	24.4200	-3.287%	2	1,653	-62.326%
2026-07-08	25.2500	25.2500	25.2500	25.2500	-5.994%	3	1,653	-63.564%
2026-07-07	25.9500	26.8600	25.9500	26.8600	-8.171%	3	1,653	-65.748%
2026-07-06	30.5000	30.5000	29.2500	29.2500	-5.032%	5	1,654	-68.547%
2026-07-02	30.8000	30.8000	30.8000	30.8000	-7.674%	1	1,659	-70.130%
2026-07-01	33.3600	33.3600	33.3600	33.3600	+4.250%	1	1,659	-72.422%
2026-06-29	28.0000	32.0200	27.5700	32.0000	+35.593%	7	1,658	-71.250%
2026-06-26	21.0100	23.9000	21.0100	23.6000	+14.842%	4	1,662	-61.017%
2026-06-25	19.2700	20.9500	19.2700	20.5500	-7.014%	9	1,661	-55.231%
2026-06-24	22.5000	23.0500	21.6200	22.1000	-10.743%	258	1,657	-58.371%
2026-06-23	25.0000	27.1400	24.7600	24.7600	-1.433%	101	1,604	-62.843%
2026-06-22	28.6200	28.6200	25.0000	25.1200	-10.478%	130	1,598	-63.376%
2026-06-18	28.1700	28.7700	28.0000	28.0600	-19.829%	7	1,599	-67.213%
2026-06-17	32.6500	35.0000	32.6500	35.0000	+11.465%	4	1,599	-73.714%
2026-06-16	31.3700	31.8700	30.8500	31.4000	-7.918%	26	1,599	-70.701%
2026-06-15	33.5500	34.7000	32.2500	34.1000	+3.365%	288	1,598	-73.021%
2026-06-12	35.7900	35.7900	32.9900	32.9900	-13.070%	10	1,498	-72.113%
2026-06-11	37.9500	37.9500	37.9500	37.9500	-0.524%	5	1,496	-75.758%
2026-06-10	37.3000	38.1500	37.3000	38.1500	+7.586%	2	1,496	-75.885%
2026-06-09	41.7500	41.7500	33.6700	35.4600	-8.773%	20	1,495	-74.055%
2026-06-08	38.8300	38.8700	38.8300	38.8700	+5.942%	2	1,500	-76.331%
2026-06-05	40.0700	40.1100	36.6900	36.6900	-22.283%	19	1,500	-74.925%
2026-06-04	46.5000	47.2100	46.5000	47.2100	-0.923%	3	1,504	-80.513%
2026-06-03	47.6500	47.6500	47.6500	47.6500	+0.379%	1	1,503	-80.693%
2026-06-01	48.2000	48.2000	44.0000	47.4700	-4.294%	110	1,503	-80.619%
2026-05-29	49.2000	53.6000	47.5100	49.6000	-22.257%	141	1,399	-81.452%
2026-05-28	60.3700	63.8000	58.0000	63.8000	+1.673%	311	1,275	-85.580%
2026-05-27	61.7100	62.7500	61.7100	62.7500	+9.036%	37	1,138	-85.339%
2026-05-26	53.1600	60.3500	53.1600	57.5500	+30.499%	12	1,137	-84.014%
2026-05-22	43.9000	44.1000	43.9000	44.1000	+17.914%	3	1,134	-79.138%
2026-05-21	37.4000	37.4000	37.4000	37.4000	+7.163%	5	1,134	-75.401%
2026-05-20	34.1900	36.0000	34.1900	34.9000	+8.217%	108	1,134	-73.639%
2026-05-19	29.2500	32.2500	28.7000	32.2500	+3.698%	188	897	-71.473%
2026-05-18	34.2600	34.2600	31.1000	31.1000	-3.115%	2	897	-70.418%
2026-05-15	32.1000	32.1000	32.1000	32.1000	+9.744%	1	897	-71.340%
2026-05-14	29.2500	29.2500	29.2500	29.2500	+7.616%	9	897	-68.547%
2026-05-13	25.2200	27.1800	24.9500	27.1800	+8.072%	157	885	-66.152%
2026-05-12	27.3600	27.3600	25.1500	25.1500	-15.091%	8	885	-63.419%
2026-05-11	29.0000	29.6200	29.0000	29.6200	+23.109%	2	885	-68.940%
2026-05-08	24.0600	24.0600	24.0600	24.0600	+16.796%	19	885	-61.762%
2026-05-07	23.3000	23.3000	20.3500	20.6000	-7.207%	5	866	-55.340%
2026-05-06	19.6200	23.0700	19.6200	22.2000	+16.413%	135	864	-58.559%
2026-05-05	20.0000	20.0200	18.8000	19.0700	-9.190%	53	849	-51.757%
2026-05-04	21.0000	21.0000	21.0000	21.0000	-7.080%	2	848	-56.190%
2026-05-01	23.8000	23.8000	22.6000	22.6000	-5.479%	3	848	-59.292%
2026-04-30	23.9100	23.9100	23.9100	23.9100	+12.254%	20	848	-61.522%
2026-04-29	20.7000	21.3000	20.7000	21.3000	-5.669%	3	850	-56.808%
2026-04-28	22.5800	22.5800	22.5800	22.5800	-9.680%	1	848	-59.256%
2026-04-27	24.0000	25.0000	23.9700	25.0000	-1.342%	13	848	-63.200%
2026-04-24	25.3400	25.3400	25.3400	25.3400	-11.399%	1	848	-63.694%
2026-04-21	28.6000	28.6000	28.6000	28.6000	+2.289%	3	844	-67.832%
2026-04-20	25.3800	27.9600	24.9700	27.9600	-7.570%	32	844	-67.096%
2026-04-17	32.5000	32.5000	29.9900	30.2500	-8.027%	228	855	-69.587%
2026-04-16	32.5000	32.8900	32.1500	32.8900	+9.088%	3	687	-72.028%
2026-04-15	31.0500	31.0500	30.1500	30.1500	-8.553%	3	687	-69.486%
2026-04-14	36.7500	36.7500	32.9700	32.9700	-14.916%	11	687	-72.096%
2026-04-13	36.1400	38.7500	36.1400	38.7500	+7.579%	2	689	-76.258%
2026-04-10	36.0200	36.0200	36.0200	36.0200	-2.199%	1	690	-74.459%
2026-04-09	36.8300	36.8300	36.8300	36.8300	-4.462%	1	689	-75.020%
2026-04-08	37.0900	38.5500	37.0200	38.5500	-0.900%	27	689	-76.135%
2026-04-06	38.9000	38.9000	38.9000	38.9000	+16.467%	2	663	-76.350%
2026-04-02	33.3200	33.4000	33.3200	33.4000	+8.618%	2	662	-72.455%
2026-04-01	32.9800	32.9800	30.7500	30.7500	+6.401%	2	662	-70.081%
2026-03-31	28.1000	28.9000	26.3700	28.9000	+6.839%	24	662	-68.166%
2026-03-30	27.5000	27.5000	27.0500	27.0500	-4.248%	3	639	-65.989%
2026-03-27	29.2600	29.2600	28.2500	28.2500	-24.667%	13	642	-67.434%
2026-03-26	37.5000	37.5000	37.5000	37.5000	-2.724%	1	632	-75.467%
2026-03-25	38.5500	38.5500	38.5500	38.5500	+22.381%	1	631	-76.135%
2026-03-24	31.5000	31.5000	31.5000	31.5000	-5.434%	2	631	-70.794%
2026-03-23	33.3100	33.3100	33.3100	33.3100	+2.492%	1	633	-72.381%
2026-03-20	38.3000	38.3000	32.5000	32.5000	-10.959%	2	633	-71.692%
2026-03-18	37.7500	38.2000	36.5000	36.5000	-3.260%	15	634	-74.795%
2026-03-17	38.0000	38.0000	37.7300	37.7300	+17.174%	2	630	-75.616%
2026-03-16	32.2000	32.2000	32.2000	32.2000	-6.068%	1	631	-71.429%
2026-03-13	34.2800	34.2800	34.2800	34.2800	+6.692%	1	631	-73.162%
2026-03-12	32.1300	32.1300	32.1300	32.1300	-5.528%	3	630	-71.366%
2026-03-10	35.3100	35.3100	34.0100	34.0100	-5.396%	2	630	-72.949%
2026-03-09	34.0000	35.9500	34.0000	35.9500	-7.512%	2	630	-74.409%
2026-03-06	38.8700	38.8700	38.8700	38.8700	+1.541%	2	631	-76.331%
2026-03-05	38.2800	38.2800	38.2800	38.2800	-17.322%	1	631	-75.967%
2026-03-04	43.7500	46.4400	43.7500	46.3000	+16.978%	5	632	-80.130%
2026-03-03	34.3600	39.6000	34.3600	39.5800	+40.854%	402	630	-76.756%
2026-02-27	28.1000	28.1000	28.1000	28.1000	-9.208%	1	851	-67.260%
2026-02-26	31.1000	31.1000	30.9500	30.9500	-3.492%	2	851	-70.275%
2026-02-24	32.0700	32.0700	32.0700	32.0700	+11.937%	1	851	-71.313%
2026-02-23	28.6500	28.6500	28.6500	28.6500	-4.084%	2	852	-67.888%
2026-02-20	29.9500	30.7800	29.8600	29.8700	-7.150%	55	854	-69.200%
2026-02-19	32.1700	32.1700	32.1700	32.1700	+3.774%	1	852	-71.402%
2026-02-17	30.0000	31.0000	30.0000	31.0000	-3.095%	4	851	-70.323%
2026-02-12	34.6000	35.0000	31.9900	31.9900	-25.605%	70	851	-71.241%
2026-02-11	40.0000	43.0000	40.0000	43.0000	+6.173%	3	830	-78.605%
2026-02-10	42.0000	42.0000	40.5000	40.5000	-8.267%	4	830	-77.284%
2026-02-09	49.0000	49.0000	44.0000	44.1500	-2.646%	9	831	-79.162%
2026-02-06	41.0000	47.0000	38.0000	45.3500	+11.617%	21	835	-79.713%
2026-02-05	41.5000	44.0000	39.0000	40.6300	-10.899%	46	837	-77.357%
2026-02-04	50.0000	50.0000	43.1300	45.6000	-13.962%	25	834	-79.825%
2026-02-03	52.0000	53.0000	52.0000	53.0000	+13.978%	2	834	-82.642%
2026-02-02	50.0500	50.0500	46.1900	46.5000	-6.439%	6	832	-80.215%
2026-01-30	63.3300	63.3300	49.7000	49.7000	-15.677%	17	833	-81.489%
2026-01-28	56.6700	58.9400	56.6300	58.9400	+15.569%	104	843	-84.391%
2026-01-27	49.7500	51.0000	49.6700	51.0000	+7.595%	201	743	-81.961%
2026-01-26	50.0000	50.0000	47.4000	47.4000	-9.542%	24	599	-80.591%
2026-01-23	55.4000	56.5000	52.0000	52.4000	-8.774%	117	600	-82.443%
2026-01-22	53.0000	57.4400	53.0000	57.4400	+27.446%	5	574	-83.983%
2026-01-21	58.3000	58.3000	45.0700	45.0700	-16.460%	7	570	-79.587%
2026-01-20	57.0500	57.5000	53.9500	53.9500	-6.239%	5	568	-82.947%
2026-01-16	56.8000	57.8200	56.6500	57.5400	+21.137%	7	565	-84.011%
2026-01-15	44.5000	47.5000	44.5000	47.5000	+23.057%	14	565	-80.632%
2026-01-14	38.6000	39.0000	38.6000	38.6000	-9.453%	3	553	-76.166%
2026-01-13	42.0000	42.6300	42.0000	42.6300	-3.114%	3	555	-78.419%
2026-01-12	41.9000	46.0000	41.9000	44.0000	-2.870%	605	555	-79.091%
2026-01-09	42.0000	47.3000	42.0000	45.3000	+13.733%	13	979	-79.691%
2026-01-08	39.3300	40.8900	39.3300	39.8300	+7.649%	53	979	-76.902%
2026-01-07	39.0000	42.0000	37.0000	37.0000	-17.778%	6	978	-75.135%
2026-01-06	45.0000	45.0000	44.0200	45.0000	+11.801%	7	982	-79.556%
2026-01-05	39.4500	40.3500	37.1000	40.2500	+23.504%	30	982	-77.143%
2026-01-02	28.1100	32.5900	26.9000	32.5900	+13.712%	209	982	-71.770%
2025-12-31	28.6600	28.6600	28.6600	28.6600	-7.905%	1	784	-67.900%
2025-12-30	31.1200	31.1200	31.1200	31.1200	+7.719%	1	784	-70.437%
2025-12-29	29.5500	29.8200	28.8900	28.8900	+2.013%	6	783	-68.155%
2025-12-26	30.8800	30.8800	28.3200	28.3200	-17.434%	5	779	-67.514%
2025-12-24	34.3000	34.3000	34.3000	34.3000	-7.597%	1	781	-73.178%
2025-12-23	36.9000	37.1200	36.9000	37.1200	-2.827%	2	781	-75.216%
2025-12-22	38.2500	38.2500	38.2000	38.2000	+24.471%	3	781	-75.916%
2025-12-19	25.5500	30.6900	25.5500	30.6900	+27.875%	212	780	-70.023%
2025-12-18	24.0500	24.3000	24.0000	24.0000	+9.689%	3	590	-61.667%
2025-12-17	23.0000	23.0000	21.8800	21.8800	-11.739%	69	592	-57.952%
2025-12-16	24.8000	25.0000	24.2500	24.7900	-10.051%	117	591	-62.888%
2025-12-15	27.6500	28.2100	27.5600	27.5600	-7.980%	102	505	-66.618%
2025-12-12	31.8400	31.8400	29.9500	29.9500	-11.834%	3	501	-69.282%
2025-12-11	32.2300	33.9700	32.2300	33.9700	+11.013%	17	504	-72.917%
2025-12-10	30.6000	30.6000	30.6000	30.6000	+6.657%	100	492	-69.935%
2025-12-08	28.6900	28.6900	28.6900	28.6900	+14.760%	1	492	-67.933%
2025-12-04	21.2500	25.0000	21.2500	25.0000	+18.036%	51	491	-63.200%
2025-12-03	18.5500	21.1800	18.5000	21.1800	+18.655%	165	491	-56.563%
2025-12-02	15.6500	17.9700	15.6500	17.8500	+5.124%	265	431	-48.459%
2025-12-01	16.8200	17.2200	16.8200	16.9800	-7.717%	125	275	-45.819%
2025-11-26	18.3100	18.5700	18.3100	18.4000	+2.793%	100	207	-50.000%
2025-11-24	16.8100	18.0000	15.7000	17.9000	+17.223%	160	207	-48.603%
2025-11-21	17.1700	17.1700	15.2700	15.2700	-24.926%	51	157	-39.751%
2025-11-19	20.3400	20.3400	20.3400	20.3400	+8.654%	1	106	-54.769%
2025-11-18	18.7200	18.7200	18.7200	18.7200	-3.605%	1	107	-50.855%
2025-11-17	19.5500	19.5500	19.4200	19.4200	-13.148%	150	106	-52.626%
2025-11-14	22.3600	22.3600	22.3600	22.3600	-21.544%	1	173	-58.855%
2025-11-03	28.5000	28.5000	28.5000	28.5000	-10.236%	1	172	-67.719%
2025-10-30	31.7500	31.7500	31.7500	31.7500	+13.677%	2	172	-71.024%
2025-10-27	27.9300	27.9300	27.9300	27.9300	+5.715%	2	170	-67.061%
2025-10-23	25.6000	26.4200	25.6000	26.4200	+2.602%	5	170	-65.178%
2025-10-22	24.4000	25.7500	22.9600	25.7500	-12.712%	44	167	-64.272%
2025-10-21	31.7000	31.7000	29.5000	29.5000	-10.849%	15	115	-68.814%
2025-10-17	33.5500	33.5500	32.8300	33.0900	-11.406%	102	112	-72.197%
2025-10-16	44.4000	44.4100	37.3300	37.3500	0.000%	11	0	-75.368%

.dark-mode .xmpQLb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xmpQLb{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C140ASTS Jan 21 2028 140.00 Call (ASTS280121C00140000)option OPRA

ASTS20280121C140
ASTS Jan 21 2028 140.00 Call (ASTS280121C00140000)
option OPRA