Dark

ASTS20280121C160
ASTS Jan 21 2028 160.00 Call (ASTS280121C00160000)
option OPRA

EOD

Oct 1, 2026

6.70-10.667%(-0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.9000	6.9000	6.7000	6.7000	-10.667%	2	1,183	0.000%
2026-09-29	8.0000	8.0000	7.5000	7.5000	-10.180%	21	1,184	-10.667%
2026-09-28	8.3500	8.3500	8.3500	8.3500	+12.838%	1	1,204	-19.760%
2026-09-24	7.4000	7.4000	7.4000	7.4000	-17.503%	1	1,204	-9.459%
2026-09-23	8.9700	8.9700	8.9700	8.9700	-6.073%	2	1,203	-25.307%
2026-09-22	9.6500	9.6500	9.5500	9.5500	+28.188%	3	1,205	-29.843%
2026-09-18	7.8000	7.8000	7.4500	7.4500	-16.104%	37	1,205	-10.067%
2026-09-17	8.8800	8.8800	8.8800	8.8800	+18.400%	2	1,202	-24.550%
2026-09-16	7.4300	7.5000	7.4300	7.5000	-1.961%	2	1,204	-10.667%
2026-09-15	7.6500	7.6500	7.6500	7.6500	-8.163%	20	1,203	-12.418%
2026-09-14	8.3300	8.3300	8.3300	8.3300	-7.238%	10	1,183	-19.568%
2026-09-10	8.8700	8.9800	8.8700	8.9800	-7.423%	2	1,183	-25.390%
2026-09-09	10.5900	10.5900	9.6500	9.7000	-8.920%	29	1,182	-30.928%
2026-09-08	10.6500	10.6500	10.6500	10.6500	+18.729%	40	1,160	-37.089%
2026-09-02	8.9700	8.9700	8.9700	8.9700	+19.920%	1	1,120	-25.307%
2026-09-01	7.4800	7.4800	7.4800	7.4800	-6.030%	1	1,121	-10.428%
2026-08-31	8.2700	8.2700	7.9600	7.9600	-6.573%	12	1,121	-15.829%
2026-08-28	9.8500	9.8500	8.5200	8.5200	-14.199%	4	1,121	-21.362%
2026-08-27	9.9800	9.9800	9.9300	9.9300	-8.564%	2	1,120	-32.528%
2026-08-25	11.1000	11.1000	10.8600	10.8600	-8.432%	3	1,120	-38.306%
2026-08-24	12.3400	12.3400	11.8600	11.8600	-11.161%	4	1,118	-43.508%
2026-08-21	13.3500	13.3500	13.3500	13.3500	+12.185%	3	1,119	-49.813%
2026-08-20	12.0000	12.0000	11.9000	11.9000	-9.506%	80	1,119	-43.697%
2026-08-19	13.1500	13.1500	13.1500	13.1500	-3.522%	7	1,107	-49.049%
2026-08-18	13.6300	13.6300	13.6300	13.6300	-12.065%	1	1,114	-50.844%
2026-08-14	16.6000	16.6000	15.5000	15.5000	-15.852%	102	1,113	-56.774%
2026-08-06	18.9000	18.9000	18.4000	18.4200	+6.474%	4	1,011	-63.626%
2026-08-05	17.3000	17.3000	17.3000	17.3000	-8.611%	2	1,011	-61.272%
2026-08-04	18.9300	18.9300	18.9300	18.9300	+20.804%	1	1,010	-64.606%
2026-08-03	14.6500	15.6700	14.6500	15.6700	+17.378%	5	1,009	-57.243%
2026-07-31	13.3500	13.3500	13.3500	13.3500	+4.542%	28	1,005	-49.813%
2026-07-30	12.7700	12.7700	12.7700	12.7700	+5.537%	1	1,005	-47.533%
2026-07-29	12.1000	12.1000	12.1000	12.1000	-8.679%	10	1,005	-44.628%
2026-07-24	13.2500	13.2500	13.2500	13.2500	-2.069%	1	1,005	-49.434%
2026-07-20	13.5300	13.5300	13.5300	13.5300	-10.159%	1	1,006	-50.480%
2026-07-17	15.0600	15.0600	15.0600	15.0600	+25.920%	1	1,006	-55.511%
2026-07-16	14.3000	14.3000	11.7500	11.9600	-32.238%	35	1,006	-43.980%
2026-07-15	17.6400	17.6500	17.6400	17.6500	-9.161%	2	1,014	-62.040%
2026-07-14	19.4300	19.4300	19.4300	19.4300	+7.111%	2	1,012	-65.517%
2026-07-13	18.1400	18.1400	18.1400	18.1400	-16.290%	1	1,012	-63.065%
2026-07-10	21.6700	21.6700	21.6700	21.6700	-0.687%	1	1,011	-69.082%
2026-07-09	20.9200	21.8200	20.9200	21.8200	-1.933%	2	1,010	-69.294%
2026-07-08	22.4700	22.4700	22.2500	22.2500	-16.510%	2	1,012	-69.888%
2026-07-06	26.9500	26.9500	26.6500	26.6500	-8.262%	3	1,010	-74.859%
2026-07-02	31.7500	31.7500	27.8700	29.0500	-2.353%	4	1,009	-76.936%
2026-07-01	29.5000	29.7500	29.5000	29.7500	+0.643%	4	1,009	-77.479%
2026-06-30	30.3000	30.3000	29.5600	29.5600	-0.639%	2	1,007	-77.334%
2026-06-29	25.1800	29.7500	25.1800	29.7500	+33.348%	7	1,007	-77.479%
2026-06-26	21.0500	22.3100	21.0500	22.3100	+21.053%	2	1,001	-69.969%
2026-06-25	18.9500	18.9500	17.6000	18.4300	-7.712%	35	1,000	-63.646%
2026-06-24	21.1500	21.1500	19.1000	19.9700	-17.137%	49	984	-66.450%
2026-06-23	24.1000	24.1000	24.1000	24.1000	+2.119%	3	975	-72.199%
2026-06-22	24.5500	24.5500	22.6000	23.6000	-6.756%	31	972	-71.610%
2026-06-18	25.1500	25.3100	25.1500	25.3100	-18.355%	3	968	-73.528%
2026-06-17	30.2000	31.0000	30.2000	31.0000	+9.541%	2	968	-78.387%
2026-06-16	29.9200	29.9200	28.3000	28.3000	-4.424%	13	968	-76.325%
2026-06-15	29.6100	29.6100	29.6100	29.6100	-1.300%	3	967	-77.373%
2026-06-12	31.4300	31.7000	29.3200	30.0000	-21.671%	6	970	-77.667%
2026-06-11	35.3000	38.3000	35.3000	38.3000	+17.846%	2	969	-82.507%
2026-06-09	36.0000	36.0000	31.0000	32.5000	-4.412%	5	968	-79.385%
2026-06-08	35.6800	35.6800	34.0000	34.0000	-4.225%	2	968	-80.294%
2026-06-05	38.1500	38.1500	34.5200	35.5000	-18.950%	8	968	-81.127%
2026-06-04	43.8000	43.8000	43.8000	43.8000	-12.575%	1	968	-84.703%
2026-06-02	45.9300	50.1000	45.9300	50.1000	+11.333%	19	968	-86.627%
2026-06-01	44.2500	45.0000	40.2900	45.0000	-8.163%	18	970	-85.111%
2026-05-29	44.6500	49.0000	43.2500	49.0000	-15.517%	86	969	-86.327%
2026-05-28	54.0000	58.0000	53.5000	58.0000	-0.206%	8	988	-88.448%
2026-05-27	56.7500	58.1200	56.2500	58.1200	+5.424%	5	986	-88.472%
2026-05-26	48.0000	55.1300	48.0000	55.1300	+36.123%	65	986	-87.847%
2026-05-22	41.0000	41.2500	40.5000	40.5000	+16.715%	4	979	-83.457%
2026-05-21	34.7000	34.7000	34.7000	34.7000	+11.935%	1	979	-80.692%
2026-05-19	29.1000	31.0000	29.1000	31.0000	+9.078%	11	979	-78.387%
2026-05-18	31.1500	31.3000	27.8700	28.4200	+16.907%	14	977	-76.425%
2026-05-13	22.3600	24.3100	22.0700	24.3100	+9.752%	13	977	-72.439%
2026-05-12	22.9500	22.9500	21.0200	22.1500	-24.890%	65	983	-69.752%
2026-05-11	26.5600	29.4900	26.5600	29.4900	+32.898%	12	983	-77.280%
2026-05-08	20.0900	22.1900	20.0900	22.1900	+23.966%	5	982	-69.806%
2026-05-07	20.7600	20.7600	17.9000	17.9000	-10.500%	36	986	-62.570%
2026-05-06	17.7200	21.8500	17.7200	20.0000	+21.139%	34	983	-66.500%
2026-05-05	16.6900	16.9000	16.5100	16.5100	-11.947%	553	972	-59.419%
2026-05-04	18.9400	19.0500	18.6300	18.7500	-7.178%	19	641	-64.267%
2026-05-01	20.2000	20.2000	20.2000	20.2000	-1.989%	1	642	-66.832%
2026-04-30	20.6100	20.6100	20.6100	20.6100	+1.778%	1	642	-67.492%
2026-04-28	20.5500	20.5500	20.1000	20.2500	-10.989%	4	642	-66.914%
2026-04-27	21.6300	22.7500	21.2000	22.7500	+1.790%	8	644	-70.549%
2026-04-24	22.6000	22.6000	22.3500	22.3500	-9.988%	2	648	-70.022%
2026-04-23	24.8300	24.8300	24.8300	24.8300	+0.323%	20	648	-73.017%
2026-04-21	24.7500	24.7500	24.7500	24.7500	-2.174%	1	647	-72.929%
2026-04-20	21.7300	25.3000	21.7300	25.3000	-8.000%	297	647	-73.518%
2026-04-17	28.2500	28.2500	27.4500	27.5000	-4.778%	136	584	-75.636%
2026-04-15	28.8800	28.8800	28.8800	28.8800	-4.812%	5	448	-76.801%
2026-04-14	30.7800	30.7800	29.6000	30.3400	-13.856%	3	448	-77.917%
2026-04-13	35.2200	35.2200	35.2200	35.2200	+6.727%	1	449	-80.977%
2026-04-10	30.7500	33.0000	30.7500	33.0000	+9.055%	3	450	-79.697%
2026-04-09	30.2600	30.2600	30.2600	30.2600	-9.994%	1	449	-77.859%
2026-04-08	34.3500	34.4000	33.6200	33.6200	-6.011%	117	449	-80.071%
2026-04-06	35.7700	35.7700	35.7700	35.7700	+21.791%	1	332	-81.269%
2026-04-02	26.3000	29.3700	26.3000	29.3700	+6.684%	2	332	-77.188%
2026-04-01	28.5000	28.5000	27.4400	27.5300	+2.114%	8	332	-75.663%
2026-03-31	26.7800	26.9600	26.7800	26.9600	-24.056%	4	332	-75.148%
2026-03-25	35.0800	35.5000	35.0800	35.5000	+14.442%	14	330	-81.127%
2026-03-23	31.4700	31.4700	31.0200	31.0200	-9.351%	3	330	-78.401%
2026-03-19	34.4000	34.4100	33.9200	34.2200	-0.088%	452	333	-80.421%
2026-03-18	34.2500	34.2500	34.2500	34.2500	-2.699%	1	533	-80.438%
2026-03-17	34.9000	35.2000	34.9000	35.2000	+12.460%	3	532	-80.966%
2026-03-16	30.6000	31.3000	30.0000	31.3000	-6.762%	87	530	-78.594%
2026-03-13	33.5700	33.5700	33.5700	33.5700	+14.966%	5	530	-80.042%
2026-03-12	30.0800	30.1000	29.1000	29.2000	-15.215%	90	530	-77.055%
2026-03-05	37.6600	37.6600	34.4400	34.4400	-4.809%	4	530	-80.546%
2026-03-03	32.7200	36.2000	32.7200	36.1800	+24.759%	350	530	-81.481%
2026-03-02	28.4000	29.0000	28.4000	29.0000	+13.503%	3	194	-76.897%
2026-02-27	26.6100	26.6100	25.5500	25.5500	-11.285%	6	193	-73.777%
2026-02-26	28.8000	28.8000	28.8000	28.8000	-4.223%	1	193	-76.736%
2026-02-25	30.0700	30.0700	30.0700	30.0700	+4.373%	1	193	-77.719%
2026-02-24	28.8100	28.8100	28.8100	28.8100	+4.954%	1	193	-76.744%
2026-02-23	27.4500	27.4500	27.4500	27.4500	+1.667%	2	192	-75.592%
2026-02-20	27.0000	27.0000	27.0000	27.0000	0.000%	100	192	-75.185%
2026-02-17	27.0000	27.0000	27.0000	27.0000	-7.312%	6	95	-75.185%
2026-02-13	28.0900	29.1300	28.0900	29.1300	+2.211%	5	88	-77.000%
2026-02-12	29.5000	29.7500	28.5000	28.5000	-25.236%	13	88	-76.491%
2026-02-05	38.1200	38.1200	38.1200	38.1200	-10.432%	1	79	-82.424%
2026-02-04	42.5200	42.5600	42.5200	42.5600	-1.504%	2	79	-84.258%
2026-02-02	44.2900	46.7500	43.2100	43.2100	-19.158%	3	79	-84.494%
2026-01-30	53.4500	53.4500	53.4500	53.4500	+19.122%	10	79	-87.465%
2026-01-27	44.8700	44.8700	44.8700	44.8700	-15.308%	4	79	-85.068%
2026-01-22	48.7500	52.9800	48.7500	52.9800	+17.368%	81	79	-87.354%
2026-01-21	45.1400	45.1400	45.1400	45.1400	-13.904%	1	3	-85.157%
2026-01-20	52.5000	52.5000	52.4300	52.4300	0.000%	2	2	-87.221%

.dark-mode .rknrMX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rknrMX{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C160ASTS Jan 21 2028 160.00 Call (ASTS280121C00160000)option OPRA

ASTS20280121C160
ASTS Jan 21 2028 160.00 Call (ASTS280121C00160000)
option OPRA