Dark

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

EOD

Aug 6, 2026

18.42+6.474%(+1.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	18.9000	18.9000	18.4000	18.4200	+6.474%	4	1,011	0.000%
2026-08-05	17.3000	17.3000	17.3000	17.3000	-8.611%	2	1,011	+6.474%
2026-08-04	18.9300	18.9300	18.9300	18.9300	+20.804%	1	1,010	-2.694%
2026-08-03	14.6500	15.6700	14.6500	15.6700	+17.378%	5	1,009	+17.549%
2026-07-31	13.3500	13.3500	13.3500	13.3500	+4.542%	28	1,005	+37.978%
2026-07-30	12.7700	12.7700	12.7700	12.7700	+5.537%	1	1,005	+44.244%
2026-07-29	12.1000	12.1000	12.1000	12.1000	-8.679%	10	1,005	+52.231%
2026-07-24	13.2500	13.2500	13.2500	13.2500	-2.069%	1	1,005	+39.019%
2026-07-20	13.5300	13.5300	13.5300	13.5300	-10.159%	1	1,006	+36.142%
2026-07-17	15.0600	15.0600	15.0600	15.0600	+25.920%	1	1,006	+22.311%
2026-07-16	14.3000	14.3000	11.7500	11.9600	-32.238%	35	1,006	+54.013%
2026-07-15	17.6400	17.6500	17.6400	17.6500	-9.161%	2	1,014	+4.363%
2026-07-14	19.4300	19.4300	19.4300	19.4300	+7.111%	2	1,012	-5.198%
2026-07-13	18.1400	18.1400	18.1400	18.1400	-16.290%	1	1,012	+1.544%
2026-07-10	21.6700	21.6700	21.6700	21.6700	-0.687%	1	1,011	-14.998%
2026-07-09	20.9200	21.8200	20.9200	21.8200	-1.933%	2	1,010	-15.582%
2026-07-08	22.4700	22.4700	22.2500	22.2500	-16.510%	2	1,012	-17.213%
2026-07-06	26.9500	26.9500	26.6500	26.6500	-8.262%	3	1,010	-30.882%
2026-07-02	31.7500	31.7500	27.8700	29.0500	-2.353%	4	1,009	-36.592%
2026-07-01	29.5000	29.7500	29.5000	29.7500	+0.643%	4	1,009	-38.084%
2026-06-30	30.3000	30.3000	29.5600	29.5600	-0.639%	2	1,007	-37.686%
2026-06-29	25.1800	29.7500	25.1800	29.7500	+33.348%	7	1,007	-38.084%
2026-06-26	21.0500	22.3100	21.0500	22.3100	+21.053%	2	1,001	-17.436%
2026-06-25	18.9500	18.9500	17.6000	18.4300	-7.712%	35	1,000	-0.054%
2026-06-24	21.1500	21.1500	19.1000	19.9700	-17.137%	49	984	-7.762%
2026-06-23	24.1000	24.1000	24.1000	24.1000	+2.119%	3	975	-23.568%
2026-06-22	24.5500	24.5500	22.6000	23.6000	-6.756%	31	972	-21.949%
2026-06-18	25.1500	25.3100	25.1500	25.3100	-18.355%	3	968	-27.222%
2026-06-17	30.2000	31.0000	30.2000	31.0000	+9.541%	2	968	-40.581%
2026-06-16	29.9200	29.9200	28.3000	28.3000	-4.424%	13	968	-34.912%
2026-06-15	29.6100	29.6100	29.6100	29.6100	-1.300%	3	967	-37.791%
2026-06-12	31.4300	31.7000	29.3200	30.0000	-21.671%	6	970	-38.600%
2026-06-11	35.3000	38.3000	35.3000	38.3000	+17.846%	2	969	-51.906%
2026-06-09	36.0000	36.0000	31.0000	32.5000	-4.412%	5	968	-43.323%
2026-06-08	35.6800	35.6800	34.0000	34.0000	-4.225%	2	968	-45.824%
2026-06-05	38.1500	38.1500	34.5200	35.5000	-18.950%	8	968	-48.113%
2026-06-04	43.8000	43.8000	43.8000	43.8000	-12.575%	1	968	-57.945%
2026-06-02	45.9300	50.1000	45.9300	50.1000	+11.333%	19	968	-63.234%
2026-06-01	44.2500	45.0000	40.2900	45.0000	-8.163%	18	970	-59.067%
2026-05-29	44.6500	49.0000	43.2500	49.0000	-15.517%	86	969	-62.408%
2026-05-28	54.0000	58.0000	53.5000	58.0000	-0.206%	8	988	-68.241%
2026-05-27	56.7500	58.1200	56.2500	58.1200	+5.424%	5	986	-68.307%
2026-05-26	48.0000	55.1300	48.0000	55.1300	+36.123%	65	986	-66.588%
2026-05-22	41.0000	41.2500	40.5000	40.5000	+16.715%	4	979	-54.519%
2026-05-21	34.7000	34.7000	34.7000	34.7000	+11.935%	1	979	-46.916%
2026-05-19	29.1000	31.0000	29.1000	31.0000	+9.078%	11	979	-40.581%
2026-05-18	31.1500	31.3000	27.8700	28.4200	+16.907%	14	977	-35.186%
2026-05-13	22.3600	24.3100	22.0700	24.3100	+9.752%	13	977	-24.229%
2026-05-12	22.9500	22.9500	21.0200	22.1500	-24.890%	65	983	-16.840%
2026-05-11	26.5600	29.4900	26.5600	29.4900	+32.898%	12	983	-37.538%
2026-05-08	20.0900	22.1900	20.0900	22.1900	+23.966%	5	982	-16.990%
2026-05-07	20.7600	20.7600	17.9000	17.9000	-10.500%	36	986	+2.905%
2026-05-06	17.7200	21.8500	17.7200	20.0000	+21.139%	34	983	-7.900%
2026-05-05	16.6900	16.9000	16.5100	16.5100	-11.947%	553	972	+11.569%
2026-05-04	18.9400	19.0500	18.6300	18.7500	-7.178%	19	641	-1.760%
2026-05-01	20.2000	20.2000	20.2000	20.2000	-1.989%	1	642	-8.812%
2026-04-30	20.6100	20.6100	20.6100	20.6100	+1.778%	1	642	-10.626%
2026-04-28	20.5500	20.5500	20.1000	20.2500	-10.989%	4	642	-9.037%
2026-04-27	21.6300	22.7500	21.2000	22.7500	+1.790%	8	644	-19.033%
2026-04-24	22.6000	22.6000	22.3500	22.3500	-9.988%	2	648	-17.584%
2026-04-23	24.8300	24.8300	24.8300	24.8300	+0.323%	20	648	-25.816%
2026-04-21	24.7500	24.7500	24.7500	24.7500	-2.174%	1	647	-25.576%
2026-04-20	21.7300	25.3000	21.7300	25.3000	-8.000%	297	647	-27.194%
2026-04-17	28.2500	28.2500	27.4500	27.5000	-4.778%	136	584	-33.018%
2026-04-15	28.8800	28.8800	28.8800	28.8800	-4.812%	5	448	-36.219%
2026-04-14	30.7800	30.7800	29.6000	30.3400	-13.856%	3	448	-39.288%
2026-04-13	35.2200	35.2200	35.2200	35.2200	+6.727%	1	449	-47.700%
2026-04-10	30.7500	33.0000	30.7500	33.0000	+9.055%	3	450	-44.182%
2026-04-09	30.2600	30.2600	30.2600	30.2600	-9.994%	1	449	-39.128%
2026-04-08	34.3500	34.4000	33.6200	33.6200	-6.011%	117	449	-45.211%
2026-04-06	35.7700	35.7700	35.7700	35.7700	+21.791%	1	332	-48.504%
2026-04-02	26.3000	29.3700	26.3000	29.3700	+6.684%	2	332	-37.283%
2026-04-01	28.5000	28.5000	27.4400	27.5300	+2.114%	8	332	-33.091%
2026-03-31	26.7800	26.9600	26.7800	26.9600	-24.056%	4	332	-31.677%
2026-03-25	35.0800	35.5000	35.0800	35.5000	+14.442%	14	330	-48.113%
2026-03-23	31.4700	31.4700	31.0200	31.0200	-9.351%	3	330	-40.619%
2026-03-19	34.4000	34.4100	33.9200	34.2200	-0.088%	452	333	-46.172%
2026-03-18	34.2500	34.2500	34.2500	34.2500	-2.699%	1	533	-46.219%
2026-03-17	34.9000	35.2000	34.9000	35.2000	+12.460%	3	532	-47.670%
2026-03-16	30.6000	31.3000	30.0000	31.3000	-6.762%	87	530	-41.150%
2026-03-13	33.5700	33.5700	33.5700	33.5700	+14.966%	5	530	-45.130%
2026-03-12	30.0800	30.1000	29.1000	29.2000	-15.215%	90	530	-36.918%
2026-03-05	37.6600	37.6600	34.4400	34.4400	-4.809%	4	530	-46.516%
2026-03-03	32.7200	36.2000	32.7200	36.1800	+24.759%	350	530	-49.088%
2026-03-02	28.4000	29.0000	28.4000	29.0000	+13.503%	3	194	-36.483%
2026-02-27	26.6100	26.6100	25.5500	25.5500	-11.285%	6	193	-27.906%
2026-02-26	28.8000	28.8000	28.8000	28.8000	-4.223%	1	193	-36.042%
2026-02-25	30.0700	30.0700	30.0700	30.0700	+4.373%	1	193	-38.743%
2026-02-24	28.8100	28.8100	28.8100	28.8100	+4.954%	1	193	-36.064%
2026-02-23	27.4500	27.4500	27.4500	27.4500	+1.667%	2	192	-32.896%
2026-02-20	27.0000	27.0000	27.0000	27.0000	0.000%	100	192	-31.778%
2026-02-17	27.0000	27.0000	27.0000	27.0000	-7.312%	6	95	-31.778%
2026-02-13	28.0900	29.1300	28.0900	29.1300	+2.211%	5	88	-36.766%
2026-02-12	29.5000	29.7500	28.5000	28.5000	-25.236%	13	88	-35.368%
2026-02-05	38.1200	38.1200	38.1200	38.1200	-10.432%	1	79	-51.679%
2026-02-04	42.5200	42.5600	42.5200	42.5600	-1.504%	2	79	-56.720%
2026-02-02	44.2900	46.7500	43.2100	43.2100	-19.158%	3	79	-57.371%
2026-01-30	53.4500	53.4500	53.4500	53.4500	+19.122%	10	79	-65.538%
2026-01-27	44.8700	44.8700	44.8700	44.8700	-15.308%	4	79	-58.948%
2026-01-22	48.7500	52.9800	48.7500	52.9800	+17.368%	81	79	-65.232%
2026-01-21	45.1400	45.1400	45.1400	45.1400	-13.904%	1	3	-59.194%
2026-01-20	52.5000	52.5000	52.4300	52.4300	0.000%	2	2	-64.867%

.dark-mode .LbCtS9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LbCtS9{ 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