Dark

ASTS20280121C150
ASTS Jan 21 2028 150.00 Call (ASTS280121C00150000)
option OPRA

EOD

Aug 10, 2026

17.52-8.987%(-1.73)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	18.8200	19.4000	17.5200	17.5200	-8.987%	26	10,661	0.000%
2026-08-07	18.5000	19.7500	18.5000	19.2500	+6.354%	20	10,646	-8.987%
2026-08-06	18.7800	21.5000	18.1000	18.1000	-2.268%	14	10,633	-3.204%
2026-08-05	19.6500	19.6500	17.9700	18.5200	-7.168%	69	10,643	-5.400%
2026-08-04	19.3000	20.3000	18.4000	19.9500	+17.215%	21	10,616	-12.180%
2026-08-03	13.8800	17.0200	13.8800	17.0200	+22.007%	82	10,619	+2.938%
2026-07-31	15.3000	15.3000	13.7000	13.9500	+1.825%	23	10,613	+25.591%
2026-07-30	13.4000	13.7000	13.2000	13.7000	+14.167%	48	10,595	+27.883%
2026-07-29	14.1900	14.1900	12.0000	12.0000	-7.692%	51	10,592	+46.000%
2026-07-28	12.5200	13.0000	12.1500	13.0000	-3.988%	27	10,591	+34.769%
2026-07-27	14.0500	14.0500	13.5000	13.5400	+1.423%	153	10,567	+29.394%
2026-07-24	15.0000	15.0000	13.3000	13.3500	-11.000%	86	10,519	+31.236%
2026-07-23	16.1100	16.3000	14.3000	15.0000	-7.975%	159	10,520	+16.800%
2026-07-22	17.0500	17.1700	16.2000	16.3000	-4.118%	54	10,598	+7.485%
2026-07-21	15.4000	17.4100	15.4000	17.0000	+18.881%	156	10,597	+3.059%
2026-07-20	15.0000	15.0000	13.9200	14.3000	-2.721%	94	10,595	+22.517%
2026-07-17	13.2000	15.9300	13.2000	14.7000	+13.077%	29	10,584	+19.184%
2026-07-16	15.0500	15.5000	12.4800	13.0000	-30.295%	324	10,561	+34.769%
2026-07-15	20.0500	20.0500	17.7500	18.6500	-6.983%	66	10,662	-6.059%
2026-07-14	20.6600	21.1000	19.9800	20.0500	+5.526%	44	10,713	-12.618%
2026-07-13	22.0000	22.0000	19.0000	19.0000	-15.631%	157	10,694	-7.789%
2026-07-10	22.6000	22.9000	22.0000	22.5200	-1.659%	48	10,685	-22.202%
2026-07-09	23.9300	24.0000	22.4500	22.9000	-6.148%	45	10,669	-23.493%
2026-07-08	23.4600	24.4000	23.4600	24.4000	+2.954%	10	10,630	-28.197%
2026-07-07	27.2500	27.2500	23.7000	23.7000	-14.286%	59	10,622	-26.076%
2026-07-06	31.0000	31.0000	27.6500	27.6500	-9.195%	24	10,578	-36.637%
2026-07-02	32.5200	32.5200	28.7000	30.4500	-3.333%	81	10,568	-42.463%
2026-07-01	31.0000	34.5000	31.0000	31.5000	-2.808%	119	10,568	-44.381%
2026-06-30	29.0500	33.2000	29.0500	32.4100	+2.889%	48	10,557	-45.943%
2026-06-29	25.5000	31.5000	25.5000	31.5000	+34.615%	148	10,570	-44.381%
2026-06-26	19.3500	23.4300	19.3500	23.4000	+20.619%	48	10,595	-25.128%
2026-06-25	20.0000	20.0000	18.2100	19.4000	-6.053%	232	10,552	-9.691%
2026-06-24	22.0000	22.0100	20.3500	20.6500	-12.277%	170	10,494	-15.157%
2026-06-23	24.5000	26.4000	23.5400	23.5400	-3.128%	127	10,516	-25.573%
2026-06-22	26.3600	26.3600	23.8000	24.3000	-12.903%	550	10,499	-27.901%
2026-06-18	30.0800	30.0800	26.2600	27.9000	-10.000%	258	10,672	-37.204%
2026-06-17	31.2100	33.1000	30.0800	31.0000	+3.610%	271	10,672	-43.484%
2026-06-16	31.8000	31.8500	29.7500	29.9200	-10.979%	163	10,657	-41.444%
2026-06-15	32.8700	34.7400	30.7500	33.6100	+9.017%	262	10,660	-47.873%
2026-06-12	34.7500	34.7500	30.6000	30.8300	-22.809%	414	10,556	-43.172%
2026-06-11	35.5500	40.0000	35.5500	39.9400	+20.847%	40	10,303	-56.134%
2026-06-10	33.9500	35.7000	32.7500	33.0500	-1.432%	66	10,319	-46.989%
2026-06-09	38.7500	40.4000	31.4000	33.5300	-4.200%	192	10,300	-47.748%
2026-06-08	38.2500	38.3500	34.1000	35.0000	-5.660%	24	10,322	-49.943%
2026-06-05	42.1500	42.1500	35.3500	37.1000	-22.885%	747	10,316	-52.776%
2026-06-04	43.5000	48.6500	43.5000	48.1100	+5.389%	17	9,967	-63.583%
2026-06-03	49.5000	49.5000	44.9700	45.6500	-13.460%	60	9,964	-61.621%
2026-06-02	47.0000	53.0300	47.0000	52.7500	+19.452%	157	9,975	-66.787%
2026-06-01	45.0900	45.7500	40.3000	44.1600	-10.752%	96	9,974	-60.326%
2026-05-29	49.9500	50.0000	44.0000	49.4800	-21.460%	209	9,986	-64.592%
2026-05-28	57.4500	63.0000	55.5500	63.0000	+5.228%	75	10,006	-72.190%
2026-05-27	53.9500	61.6000	53.5700	59.8700	+14.256%	134	9,988	-70.737%
2026-05-26	47.6200	58.1400	47.6200	52.4000	+24.082%	680	9,988	-66.565%
2026-05-22	39.9000	44.0700	39.6500	42.2300	+19.294%	141	9,859	-58.513%
2026-05-21	34.0000	37.7000	34.0000	35.4000	+5.672%	132	9,847	-50.508%
2026-05-20	31.9500	35.3000	31.8100	33.5000	+0.149%	54	9,847	-47.701%
2026-05-19	30.4500	33.4500	27.3500	33.4500	+5.123%	115	9,824	-47.623%
2026-05-18	32.0000	32.0000	29.5500	31.8200	+6.779%	52	9,824	-44.940%
2026-05-15	28.1100	29.8000	26.5000	29.8000	-0.667%	20	9,824	-41.208%
2026-05-14	26.1000	30.0000	24.0000	30.0000	+20.000%	41	9,819	-41.600%
2026-05-13	24.1500	25.4000	23.0500	25.0000	+5.263%	50	9,774	-29.920%
2026-05-12	23.6300	26.9200	22.0000	23.7500	-20.701%	309	9,774	-26.232%
2026-05-11	25.6500	31.0000	25.6500	29.9500	+23.353%	150	9,774	-41.503%
2026-05-08	20.5000	24.2800	20.5000	24.2800	+28.127%	109	9,723	-27.842%
2026-05-07	22.8000	23.0000	18.9200	18.9500	-9.503%	191	9,795	-7.546%
2026-05-06	20.9500	21.6500	20.5000	20.9400	+18.977%	161	9,732	-16.332%
2026-05-05	17.9000	18.5000	17.3000	17.6000	-8.333%	732	9,696	-0.455%
2026-05-04	19.1500	20.4500	19.1500	19.2000	-8.046%	997	9,833	-8.750%
2026-05-01	22.2500	23.6200	20.8000	20.8800	-6.242%	120	9,321	-16.092%
2026-04-30	21.0000	22.7000	21.0000	22.2700	+9.704%	597	9,321	-21.329%
2026-04-29	19.9000	21.0000	18.9200	20.3000	-4.245%	282	8,813	-13.695%
2026-04-28	23.0000	23.0500	20.8000	21.2000	-11.334%	209	8,761	-17.358%
2026-04-27	23.4900	24.1000	22.5000	23.9100	+1.529%	210	8,753	-26.725%
2026-04-24	25.0900	25.7000	23.5000	23.5500	-5.040%	60	8,845	-25.605%
2026-04-23	27.5500	27.6400	24.2500	24.8000	-12.119%	146	8,833	-29.355%
2026-04-22	29.9000	29.9000	27.7500	28.2200	+9.253%	34	8,812	-37.916%
2026-04-21	27.5500	29.1900	25.8300	25.8300	-3.077%	163	8,746	-32.172%
2026-04-20	22.8500	26.7000	21.0000	26.6500	-7.594%	896	8,746	-34.259%
2026-04-17	31.5000	31.5000	28.4000	28.8400	-9.592%	276	8,509	-39.251%
2026-04-16	30.2500	32.0000	30.1200	31.9000	+7.263%	10	8,408	-45.078%
2026-04-15	31.3200	31.3200	28.7200	29.7400	-5.587%	343	8,402	-41.089%
2026-04-14	40.0000	40.0000	30.6200	31.5000	-12.500%	164	8,417	-44.381%
2026-04-13	33.2000	36.0000	33.2000	36.0000	+7.527%	6	8,416	-51.333%
2026-04-10	34.0700	35.6500	33.4700	33.4800	-4.886%	41	8,416	-47.670%
2026-04-09	35.0000	35.2000	34.7500	35.2000	+0.114%	6	8,403	-50.227%
2026-04-08	38.8000	38.8000	34.0500	35.1600	+1.180%	184	8,403	-50.171%
2026-04-07	35.8100	35.8100	33.0000	34.7500	-1.278%	11	8,426	-49.583%
2026-04-06	36.0000	37.4600	35.0000	35.2000	+5.075%	227	8,431	-50.227%
2026-04-02	32.0000	33.5000	32.0000	33.5000	+16.522%	7	8,403	-47.701%
2026-04-01	29.5000	30.8000	28.7500	28.7500	+3.791%	40	8,403	-39.061%
2026-03-31	24.6200	27.7000	24.6200	27.7000	+16.730%	444	8,403	-36.751%
2026-03-30	26.9500	26.9500	22.8000	23.7300	-11.124%	378	8,675	-26.169%
2026-03-27	28.0000	29.0000	26.5000	26.7000	-17.846%	170	8,522	-34.382%
2026-03-26	35.0000	36.0000	32.2300	32.5000	-13.218%	158	8,533	-46.092%
2026-03-25	33.0000	38.0000	33.0000	37.4500	+20.032%	40	8,456	-53.218%
2026-03-24	29.5000	32.0000	29.5000	31.2000	-3.166%	119	8,471	-43.846%
2026-03-23	31.3500	32.2200	31.1000	32.2200	+2.546%	38	8,386	-45.624%
2026-03-20	37.4000	37.4000	31.4200	31.4200	-8.263%	67	8,422	-44.239%
2026-03-19	33.8100	35.5000	33.7700	34.2500	-2.227%	338	8,388	-48.847%
2026-03-18	35.7500	35.7500	35.0300	35.0300	-4.732%	13	8,126	-49.986%
2026-03-17	35.5000	36.7700	35.5000	36.7700	+18.498%	2	8,118	-52.352%
2026-03-16	32.9000	32.9000	31.0100	31.0300	+0.421%	371	8,118	-43.539%
2026-03-13	34.0000	34.0000	30.9000	30.9000	-8.172%	90	8,192	-43.301%
2026-03-12	31.2400	33.6500	30.0000	33.6500	+5.156%	57	8,170	-47.935%
2026-03-11	34.1500	35.7500	32.0000	32.0000	-0.621%	14	8,214	-45.250%
2026-03-10	33.9900	35.1000	32.2000	32.2000	-2.424%	252	8,215	-45.590%
2026-03-09	33.1600	34.0000	32.5000	33.0000	-4.070%	702	8,187	-46.909%
2026-03-06	37.0000	40.0000	34.4000	34.4000	-6.775%	24	8,292	-49.070%
2026-03-05	41.3000	41.3000	36.0000	36.9000	-15.945%	589	8,286	-52.520%
2026-03-04	40.7900	45.0000	40.7900	43.9000	+17.694%	21	8,417	-60.091%
2026-03-03	33.6600	37.3000	33.6000	37.3000	+21.301%	244	8,420	-53.029%
2026-03-02	28.5000	31.0000	28.5000	30.7500	+13.010%	104	8,419	-43.024%
2026-02-27	28.8600	29.0500	26.2000	27.2100	-11.999%	1,227	8,388	-35.612%
2026-02-26	29.6000	30.9200	29.3500	30.9200	+3.933%	29	8,925	-43.338%
2026-02-25	32.0500	32.4800	29.7500	29.7500	-2.905%	32	8,932	-41.109%
2026-02-24	29.5000	30.6400	29.5000	30.6400	+0.624%	88	8,932	-42.820%
2026-02-23	26.7700	31.5000	26.7700	30.4500	+8.750%	81	8,943	-42.463%
2026-02-20	30.5000	31.5000	27.7500	28.0000	-9.677%	109	8,949	-37.429%
2026-02-19	29.9000	31.0100	29.6500	31.0000	+0.813%	138	8,927	-43.484%
2026-02-18	31.8200	32.2000	30.7500	30.7500	+0.820%	29	8,866	-43.024%
2026-02-17	28.0000	30.5000	28.0000	30.5000	+1.667%	116	8,872	-42.557%
2026-02-13	30.2000	31.3500	29.2000	30.0000	0.000%	98	8,878	-41.600%
2026-02-12	34.3200	36.0500	29.3000	30.0000	-25.000%	840	8,878	-41.600%
2026-02-11	41.0800	41.0800	38.0000	40.0000	0.000%	32	8,746	-56.200%
2026-02-10	39.5000	42.5000	39.5000	40.0000	-5.370%	36	8,740	-56.200%
2026-02-09	41.3000	46.7000	41.3000	42.2700	-2.828%	13	8,726	-58.552%
2026-02-06	38.5000	45.4200	37.0500	43.5000	+16.000%	176	8,728	-59.724%
2026-02-05	40.0000	42.2000	36.9000	37.5000	-17.582%	175	8,668	-53.280%
2026-02-04	50.0000	50.0000	40.6000	45.5000	-13.002%	300	8,796	-61.495%
2026-02-03	47.2500	52.7300	47.2500	52.3000	+15.785%	81	8,818	-66.501%
2026-02-02	48.9000	48.9000	45.0000	45.1700	-8.060%	2,128	8,813	-61.213%
2026-01-30	60.9000	62.8000	48.3000	49.1300	-11.637%	265	9,258	-64.340%
2026-01-29	52.1000	55.6000	51.2500	55.6000	-0.714%	163	9,171	-68.489%
2026-01-28	51.0000	57.1500	51.0000	56.0000	+12.676%	134	9,163	-68.714%
2026-01-27	46.7500	50.1800	44.6000	49.7000	+7.112%	29	9,151	-64.748%
2026-01-26	48.0000	49.1000	45.0000	46.4000	-6.452%	100	9,142	-62.241%
2026-01-23	55.0000	55.0000	49.6000	49.6000	-4.615%	529	9,199	-64.677%
2026-01-22	50.2700	55.9600	49.0000	52.0000	+14.689%	95	8,914	-66.308%
2026-01-21	54.7000	57.5000	42.5000	45.3400	-12.302%	182	8,967	-61.359%
2026-01-20	55.2500	57.4900	50.7500	51.7000	-4.788%	732	9,012	-66.112%
2026-01-16	48.8400	58.0000	48.7600	54.3000	+21.314%	1,058	7,701	-67.735%
2026-01-15	39.8500	47.0000	39.8500	44.7600	+8.641%	190	7,701	-60.858%
2026-01-14	37.5700	41.2000	36.9900	41.2000	+4.915%	262	7,665	-57.476%
2026-01-13	40.0000	41.4200	39.0000	39.2700	-8.462%	66	7,655	-55.386%
2026-01-12	41.2200	45.0000	40.2500	42.9000	+0.563%	754	7,643	-59.161%
2026-01-09	40.6800	45.6000	40.6800	42.6600	+9.385%	223	8,157	-58.931%
2026-01-08	39.2000	41.0000	38.1000	39.0000	+10.107%	143	7,976	-55.077%
2026-01-07	39.5000	42.0600	34.8000	35.4200	-17.628%	226	7,954	-50.536%
2026-01-06	40.0000	43.6000	39.9500	43.0000	+10.256%	316	7,924	-59.256%
2026-01-05	35.3100	39.8500	35.3100	39.0000	+14.437%	381	7,656	-55.077%
2026-01-02	26.0000	34.5000	25.5000	34.0800	+28.652%	581	7,514	-48.592%
2025-12-31	28.6400	28.6400	26.0000	26.4900	-8.844%	111	7,559	-33.862%
2025-12-30	29.0000	30.7000	27.8000	29.0600	+7.035%	52	7,559	-39.711%
2025-12-29	25.9100	28.8200	25.9100	27.1500	-0.037%	246	7,553	-35.470%
2025-12-26	30.3500	30.3800	26.4500	27.1600	-14.725%	181	7,395	-35.493%
2025-12-24	37.4400	40.0300	31.6100	31.8500	-12.500%	51	7,332	-44.992%
2025-12-23	35.6200	38.0000	35.0000	36.4000	-0.274%	339	7,332	-51.868%
2025-12-22	31.3600	37.5000	30.7400	36.5000	+27.622%	127	7,024	-52.000%
2025-12-19	23.7700	29.5000	23.7700	28.6000	+25.494%	342	6,959	-38.741%
2025-12-18	23.4800	24.0000	22.4100	22.7900	+8.009%	60	6,743	-23.124%
2025-12-17	25.5600	25.5600	20.7900	21.1000	-12.010%	129	6,746	-16.967%
2025-12-16	23.3000	24.5000	23.2500	23.9800	-2.082%	226	6,704	-26.939%
2025-12-15	29.6600	29.6600	24.4500	24.4900	-18.367%	242	6,709	-28.461%
2025-12-12	31.5000	31.5000	28.5000	30.0000	-13.420%	55	6,594	-41.600%
2025-12-11	29.4700	35.1500	29.4700	34.6500	+10.175%	128	6,615	-49.437%
2025-12-10	25.9500	32.0000	25.9500	31.4500	+15.201%	182	6,582	-44.293%
2025-12-09	27.7500	27.7500	26.5000	27.3000	-1.799%	117	6,425	-35.824%
2025-12-08	29.0000	29.2800	26.8200	27.8000	-1.940%	158	6,468	-36.978%
2025-12-05	26.7000	28.6800	26.7000	28.3500	+3.091%	87	6,441	-38.201%
2025-12-04	20.6500	27.5000	20.6500	27.5000	+36.952%	127	6,422	-36.291%
2025-12-03	16.6000	20.1600	16.6000	20.0800	+11.680%	441	6,394	-12.749%
2025-12-02	14.4500	17.9800	14.4500	17.9800	+15.404%	517	6,294	-2.558%
2025-12-01	16.8000	17.3600	15.2000	15.5800	-12.815%	888	6,022	+12.452%
2025-11-28	17.6200	18.5000	17.3000	17.8700	+0.676%	214	5,660	-1.959%
2025-11-26	17.4000	18.2700	16.8100	17.7500	+2.129%	293	5,467	-1.296%
2025-11-25	15.7500	17.3800	15.7400	17.3800	+3.947%	489	5,467	+0.806%
2025-11-24	16.0000	16.8500	15.1000	16.7200	+10.728%	210	5,357	+4.785%
2025-11-21	14.4500	16.5000	13.1000	15.1000	+0.667%	378	5,257	+16.026%
2025-11-20	19.7800	19.8500	15.0000	15.0000	-19.571%	130	5,179	+16.800%
2025-11-19	19.4500	20.9500	18.4400	18.6500	-3.117%	229	5,226	-6.059%
2025-11-18	17.7100	19.6500	17.5000	19.2500	+4.054%	70	5,121	-8.987%
2025-11-17	20.0000	20.7000	17.9100	18.5000	-7.500%	397	5,093	-5.297%
2025-11-14	18.9000	22.5000	18.8000	20.0000	-3.148%	127	5,129	-12.400%
2025-11-13	22.5000	23.0000	19.7200	20.6500	-8.790%	180	5,111	-15.157%
2025-11-12	26.6500	26.6500	21.6000	22.6400	-4.027%	70	5,141	-22.615%
2025-11-11	26.0000	26.0000	23.5900	23.5900	-7.016%	1,060	5,101	-25.731%
2025-11-10	26.8700	27.4800	25.0000	25.3700	+2.010%	17	4,139	-30.942%
2025-11-07	21.7200	26.0000	20.8000	24.8700	+7.802%	239	4,135	-29.554%
2025-11-06	24.1500	24.1500	22.3200	23.0700	-12.943%	82	4,116	-24.057%
2025-11-05	25.3000	26.5000	24.6300	26.5000	+1.923%	27	4,082	-33.887%
2025-11-04	24.2500	26.5500	24.0000	26.0000	-2.145%	117	4,077	-32.615%
2025-11-03	29.0000	29.0000	26.5700	26.5700	-12.914%	28	4,069	-34.061%
2025-10-31	30.2500	31.4000	30.0000	30.5100	+5.207%	62	4,069	-42.576%
2025-10-30	30.9500	31.0500	29.0000	29.0000	-6.149%	269	4,014	-39.586%
2025-10-29	30.2500	31.9000	29.6700	30.9000	+6.552%	247	4,107	-43.301%
2025-10-28	30.1200	30.1200	28.7500	29.0000	-0.446%	57	3,924	-39.586%
2025-10-27	27.0000	29.2500	26.2000	29.1300	+12.907%	174	3,916	-39.856%
2025-10-24	27.5000	27.5000	25.4800	25.8000	+3.200%	38	3,836	-32.093%
2025-10-23	25.8000	25.8500	25.0000	25.0000	+4.037%	40	3,816	-29.920%
2025-10-22	24.2300	25.0000	21.9000	24.0300	-15.238%	278	3,798	-27.091%
2025-10-21	29.4000	30.5000	27.5500	28.3500	-8.548%	138	3,568	-38.201%
2025-10-20	34.1200	35.2700	30.4000	31.0000	-2.116%	180	3,466	-43.484%
2025-10-17	31.8000	34.0200	29.8000	31.6700	0.000%	3,402	0	-44.680%

.dark-mode .RWll0h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWll0h{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C150ASTS Jan 21 2028 150.00 Call (ASTS280121C00150000)option OPRA

ASTS20280121C150
ASTS Jan 21 2028 150.00 Call (ASTS280121C00150000)
option OPRA