Dark

ASTS20280121C165
ASTS Jan 21 2028 165.00 Call (ASTS280121C00165000)
option OPRA

EOD

Oct 1, 2026

6.76-18.061%(-1.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.7600	6.7600	6.7600	6.7600	-18.061%	1	446	0.000%
2026-09-23	8.2500	8.2500	8.2500	8.2500	-6.250%	3	447	-18.061%
2026-09-22	8.8000	8.8000	8.8000	8.8000	+23.944%	3	450	-23.182%
2026-09-18	7.3000	7.3000	7.1000	7.1000	-15.976%	18	447	-4.789%
2026-09-17	8.4500	8.4500	8.4500	8.4500	+17.361%	2	441	-20.000%
2026-09-16	7.6200	7.6200	7.2000	7.2000	-14.489%	3	441	-6.111%
2026-09-11	8.5200	8.5500	8.4200	8.4200	-2.659%	159	441	-19.715%
2026-09-10	9.7000	9.7000	8.6500	8.6500	-7.979%	2	506	-21.850%
2026-09-09	9.6000	9.6000	9.3500	9.4000	+6.095%	52	508	-28.085%
2026-09-02	8.2500	8.8600	8.2500	8.8600	+25.674%	12	457	-23.702%
2026-09-01	7.0500	7.0500	7.0500	7.0500	-9.032%	1	445	-4.113%
2026-08-31	7.8100	7.8100	7.6100	7.7500	-35.363%	11	445	-12.774%
2026-08-19	11.9900	11.9900	11.9900	11.9900	-30.291%	1	442	-43.620%
2026-08-07	17.2000	17.2000	17.2000	17.2000	-8.753%	2	442	-60.698%
2026-08-06	20.0000	20.0000	18.8500	18.8500	+3.062%	4	442	-64.138%
2026-08-04	18.2900	18.2900	18.2900	18.2900	+70.457%	1	442	-63.040%
2026-07-29	12.0300	12.0300	10.7300	10.7300	-4.622%	7	441	-36.999%
2026-07-28	11.2500	11.2500	11.2500	11.2500	-7.711%	2	439	-39.911%
2026-07-24	12.6300	12.6300	12.1900	12.1900	-24.380%	2	439	-44.545%
2026-07-21	15.6000	16.1200	15.6000	16.1200	+20.299%	6	437	-58.065%
2026-07-20	13.6000	13.6000	13.4000	13.4000	+16.017%	3	437	-49.552%
2026-07-16	13.0000	13.0000	11.5500	11.5500	-39.906%	3	437	-41.472%
2026-07-13	19.2500	19.2500	19.2200	19.2200	-13.345%	2	436	-64.828%
2026-07-09	22.2500	22.2500	22.1800	22.1800	+0.818%	4	438	-69.522%
2026-07-08	22.0000	22.0000	22.0000	22.0000	-3.084%	1	440	-69.273%
2026-07-07	23.2500	23.4500	22.7000	22.7000	-9.164%	4	440	-70.220%
2026-06-29	24.3000	24.9900	24.3000	24.9900	+17.600%	3	438	-72.949%
2026-06-26	21.2500	21.2500	21.2500	21.2500	+17.729%	1	437	-68.188%
2026-06-25	18.0500	18.0500	18.0500	18.0500	-7.055%	1	436	-62.548%
2026-06-24	20.3600	20.3600	18.8700	19.4200	-17.186%	136	435	-65.191%
2026-06-23	23.4500	23.4500	23.4500	23.4500	-1.305%	1	482	-71.173%
2026-06-22	23.7600	23.7600	23.7600	23.7600	-3.922%	131	482	-71.549%
2026-06-18	24.6200	24.7300	24.6200	24.7300	-21.864%	3	372	-72.665%
2026-06-15	31.2000	31.6500	31.2000	31.6500	0.000%	3	372	-78.641%
2026-06-10	31.6500	31.6500	31.6500	31.6500	-9.571%	2	370	-78.641%
2026-06-05	36.8000	36.8000	34.5000	35.0000	-28.308%	6	370	-80.686%
2026-06-02	46.7700	48.8200	46.7700	48.8200	+16.100%	8	371	-86.153%
2026-06-01	42.1500	42.1500	42.0500	42.0500	-2.662%	2	363	-83.924%
2026-05-29	43.1400	43.2000	43.1400	43.2000	-19.147%	17	363	-84.352%
2026-05-28	53.4300	53.4300	53.4300	53.4300	+0.659%	1	363	-87.348%
2026-05-26	46.0000	53.0800	45.8200	53.0800	+32.634%	28	363	-87.265%
2026-05-22	39.8700	40.0200	39.8700	40.0200	+39.930%	11	364	-83.108%
2026-05-19	28.6000	28.6000	28.6000	28.6000	-2.622%	1	364	-76.364%
2026-05-18	28.8300	30.5000	27.8700	29.3700	+15.949%	88	292	-76.983%
2026-05-15	25.3300	25.3300	25.3300	25.3300	+16.567%	1	292	-73.312%
2026-05-13	21.6700	21.7300	21.6700	21.7300	-0.321%	12	292	-68.891%
2026-05-12	21.3300	22.2000	20.5400	21.8000	-16.730%	52	281	-68.991%
2026-05-11	26.1800	26.1800	26.0900	26.1800	+20.092%	130	281	-74.179%
2026-05-08	21.8000	21.8000	21.8000	21.8000	+14.737%	1	182	-68.991%
2026-05-07	19.0000	19.0000	19.0000	19.0000	-3.797%	1	183	-64.421%
2026-05-06	19.7500	19.7500	19.7500	19.7500	+15.972%	1	182	-65.772%
2026-05-05	17.0300	17.0300	17.0300	17.0300	-4.326%	1	181	-60.305%
2026-05-04	17.7700	17.8000	17.7700	17.8000	-15.319%	3	180	-62.022%
2026-04-30	21.0200	21.0200	21.0200	21.0200	+5.258%	5	178	-67.840%
2026-04-28	21.8000	21.8000	19.9700	19.9700	-7.116%	10	181	-66.149%
2026-04-27	21.4500	21.5800	21.4500	21.5000	-2.494%	4	171	-68.558%
2026-04-24	22.7400	22.7400	22.0500	22.0500	-6.170%	3	167	-69.342%
2026-04-20	23.8500	23.8500	23.4000	23.5000	-11.488%	35	167	-71.234%
2026-04-17	28.1500	28.1500	26.5500	26.5500	-6.117%	67	158	-74.539%
2026-04-16	28.2000	28.2800	28.2000	28.2800	-22.605%	15	153	-76.096%
2026-04-14	36.5400	36.5400	36.5400	36.5400	+21.395%	1	153	-81.500%
2026-04-07	30.4500	30.5700	30.1000	30.1000	-9.419%	3	153	-77.542%
2026-04-06	32.7500	33.9500	32.7500	33.2300	+8.595%	3	153	-79.657%
2026-04-02	30.7500	31.5300	30.6000	30.6000	+18.927%	202	272	-77.908%
2026-03-31	25.1000	26.1800	25.1000	25.7300	+22.524%	231	272	-73.727%
2026-03-30	21.0000	21.0000	21.0000	21.0000	-19.540%	200	453	-67.810%
2026-03-27	27.4700	27.4700	25.9800	26.1000	-26.188%	234	253	-74.100%
2026-03-25	35.3000	35.3600	35.0500	35.3600	+16.316%	4	126	-80.882%
2026-03-24	30.4000	30.4000	30.4000	30.4000	0.000%	20	126	-77.763%
2026-03-19	30.4000	30.4000	30.4000	30.4000	-9.362%	20	126	-77.763%
2026-03-17	33.5400	33.5400	33.5400	33.5400	+13.541%	3	106	-79.845%
2026-03-13	30.7600	30.7600	29.5400	29.5400	+2.712%	7	108	-77.116%
2026-03-12	30.1600	30.1700	28.6200	28.7600	-12.980%	70	105	-76.495%
2026-03-10	32.8600	33.0500	32.8600	33.0500	-8.525%	4	125	-79.546%
2026-03-05	36.3600	36.3600	36.1300	36.1300	+20.313%	2	122	-81.290%
2026-03-02	27.5000	30.0300	27.5000	30.0300	+16.305%	30	123	-77.489%
2026-02-27	25.5200	25.8200	25.5200	25.8200	-10.035%	2	113	-73.819%
2026-02-19	28.7000	28.7000	28.7000	28.7000	-2.712%	2	113	-76.446%
2026-02-18	29.5000	29.5000	29.5000	29.5000	-1.568%	10	111	-77.085%
2026-02-12	30.1000	30.1000	29.7000	29.9700	-15.577%	20	119	-77.444%
2026-02-10	35.5000	35.5000	35.5000	35.5000	+7.576%	1	102	-80.958%
2026-02-06	33.0000	33.0000	33.0000	33.0000	-11.835%	4	102	-79.515%
2026-02-05	39.0000	39.0000	37.4300	37.4300	-10.347%	5	105	-81.940%
2026-02-04	40.0000	41.7500	40.0000	41.7500	-16.998%	4	102	-83.808%
2026-01-29	50.3000	50.3000	50.3000	50.3000	0.000%	100	100	-86.561%

.dark-mode .Y7sKb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y7sKb5{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C165ASTS Jan 21 2028 165.00 Call (ASTS280121C00165000)option OPRA

ASTS20280121C165
ASTS Jan 21 2028 165.00 Call (ASTS280121C00165000)
option OPRA