Dark

ASTS20280121C170
ASTS Jan 21 2028 170.00 Call (ASTS280121C00170000)
option OPRA

EOD

Aug 10, 2026

16.35-6.304%(-1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	16.3500	16.3500	16.3500	16.3500	-6.304%	2	1,534	0.000%
2026-08-07	17.4700	17.4700	17.4400	17.4500	-3.324%	10	1,536	-6.304%
2026-08-04	18.0500	18.0500	18.0500	18.0500	+19.934%	10	1,536	-9.418%
2026-08-03	15.0500	15.0500	15.0000	15.0500	+31.441%	40	1,526	+8.638%
2026-07-29	11.4500	11.4500	11.4500	11.4500	-2.719%	2	1,526	+42.795%
2026-07-28	11.7700	11.7700	11.7700	11.7700	-5.081%	3	1,524	+38.912%
2026-07-27	12.4000	12.4000	12.4000	12.4000	-6.061%	3	1,524	+31.855%
2026-07-23	13.2000	13.2000	13.2000	13.2000	-12.871%	5	1,521	+23.864%
2026-07-21	15.9000	15.9000	15.1500	15.1500	+20.717%	3	1,516	+7.921%
2026-07-20	12.5500	12.5500	12.5500	12.5500	-10.036%	1	1,515	+30.279%
2026-07-17	12.8500	13.9500	12.7000	13.9500	+24.000%	3	1,515	+17.204%
2026-07-16	14.1000	14.4500	11.1900	11.2500	-32.876%	22	1,517	+45.333%
2026-07-15	17.0100	17.0100	16.7600	16.7600	-8.665%	7	1,517	-2.446%
2026-07-14	18.3500	18.3500	18.3500	18.3500	+2.058%	1	1,518	-10.899%
2026-07-13	18.6500	18.8000	17.9800	17.9800	-10.902%	10	1,518	-9.066%
2026-07-10	20.1200	20.5000	19.8500	20.1800	+1.816%	9	1,519	-18.979%
2026-07-09	19.8200	19.8200	19.8200	19.8200	-6.948%	1	1,514	-17.508%
2026-07-08	23.2500	23.2500	21.0000	21.3000	-2.517%	3	1,514	-23.239%
2026-07-07	22.4200	23.1100	21.8500	21.8500	-15.310%	7	1,514	-25.172%
2026-07-06	26.0000	26.0000	25.8000	25.8000	-3.262%	2	1,514	-36.628%
2026-07-02	27.0000	27.0000	26.6700	26.6700	-11.248%	2	1,516	-38.695%
2026-07-01	28.2500	30.0500	28.2500	30.0500	+8.798%	3	1,516	-45.591%
2026-06-30	27.6200	27.6200	27.6200	27.6200	-2.299%	1	1,514	-40.804%
2026-06-29	27.1000	28.2700	27.1000	28.2700	+32.723%	7	1,515	-42.165%
2026-06-26	19.6400	21.3000	19.6200	21.3000	+18.531%	59	1,514	-23.239%
2026-06-25	18.0800	18.0800	16.8800	17.9700	-3.852%	166	1,469	-9.015%
2026-06-24	19.3000	19.5200	18.6500	18.6900	-18.026%	16	1,462	-12.520%
2026-06-23	22.8000	22.8000	22.8000	22.8000	+3.589%	4	1,462	-28.289%
2026-06-22	23.8500	23.8500	21.7500	22.0100	-9.237%	66	1,466	-25.716%
2026-06-18	28.4500	28.4500	24.2500	24.2500	-17.292%	33	1,444	-32.577%
2026-06-17	29.5500	29.5500	27.6500	29.3200	+6.155%	22	1,444	-44.236%
2026-06-16	29.2500	29.4700	27.6200	27.6200	-10.932%	27	1,442	-40.804%
2026-06-15	28.4300	31.0100	28.4300	31.0100	+2.682%	3	1,457	-47.275%
2026-06-12	31.4900	31.4900	29.5000	30.2000	-10.226%	155	1,455	-45.861%
2026-06-11	33.7700	33.9500	33.6400	33.6400	+9.114%	152	1,552	-51.397%
2026-06-09	36.5500	36.5500	30.8300	30.8300	-5.138%	6	1,549	-46.967%
2026-06-08	33.5300	33.5300	32.5000	32.5000	-0.915%	4	1,549	-49.692%
2026-06-05	33.7000	33.7000	32.8000	32.8000	-22.642%	6	1,550	-50.152%
2026-06-04	43.6500	43.6500	42.4000	42.4000	+0.355%	101	1,550	-61.439%
2026-06-03	42.2500	42.2500	42.2500	42.2500	-11.795%	1	1,450	-61.302%
2026-06-02	47.7000	47.9000	47.7000	47.9000	+23.390%	2	1,451	-65.866%
2026-06-01	38.8200	38.8200	38.8200	38.8200	-15.018%	100	1,449	-57.883%
2026-05-29	42.1000	45.6800	42.1000	45.6800	-20.557%	319	1,449	-64.208%
2026-05-28	57.5000	57.5000	57.5000	57.5000	+5.582%	2	1,201	-71.565%
2026-05-27	52.9400	54.4600	52.9400	54.4600	+12.451%	29	1,199	-69.978%
2026-05-26	47.2600	53.4100	47.2600	48.4300	+28.054%	61	1,170	-66.240%
2026-05-22	38.8500	39.5000	37.8200	37.8200	+18.224%	56	1,122	-56.769%
2026-05-21	32.1800	32.1800	30.9800	31.9900	+2.434%	14	1,122	-48.890%
2026-05-20	31.3800	31.3800	31.2300	31.2300	+4.100%	2	1,122	-47.646%
2026-05-19	27.7800	30.0000	27.4300	30.0000	+4.895%	5	1,121	-45.500%
2026-05-18	28.6000	28.6000	28.6000	28.6000	+2.143%	5	1,121	-42.832%
2026-05-15	25.3000	28.0000	24.6000	28.0000	+8.527%	8	1,121	-41.607%
2026-05-14	23.0700	26.0000	23.0700	25.8000	+13.208%	15	1,116	-36.628%
2026-05-13	22.7900	22.7900	22.7900	22.7900	+11.388%	1	1,099	-28.258%
2026-05-12	24.0000	25.0000	20.0000	20.4600	-27.059%	4	1,099	-20.088%
2026-05-11	24.8300	28.3000	24.8300	28.0500	+41.667%	10	1,099	-41.711%
2026-05-08	19.0900	19.8000	19.0900	19.8000	+1.020%	5	1,093	-17.424%
2026-05-07	20.0600	20.0600	19.6000	19.6000	+1.607%	4	1,092	-16.582%
2026-05-06	19.0000	19.2900	18.6500	19.2900	+23.180%	178	1,091	-15.241%
2026-05-05	16.3500	16.3500	15.5000	15.6600	-10.155%	19	1,097	+4.406%
2026-05-04	17.8700	18.2000	17.4300	17.4300	-8.648%	12	1,098	-6.196%
2026-05-01	19.3000	19.3000	19.0800	19.0800	-3.392%	5	1,086	-14.308%
2026-04-30	19.2000	20.1000	19.2000	19.7500	+7.806%	41	1,086	-17.215%
2026-04-29	18.0000	18.3200	17.0500	18.3200	-3.579%	624	1,100	-10.753%
2026-04-28	20.6500	20.6500	19.0000	19.0000	-11.628%	10	1,079	-13.947%
2026-04-27	20.7500	21.5000	20.4500	21.5000	+0.093%	66	1,080	-23.953%
2026-04-24	21.6500	22.2000	21.4700	21.4800	-1.918%	584	1,081	-23.883%
2026-04-23	23.5500	23.5500	21.9000	21.9000	-7.400%	5	504	-25.342%
2026-04-21	24.3000	24.3000	23.6500	23.6500	+1.720%	4	506	-30.867%
2026-04-20	21.3100	23.6000	21.3100	23.2500	-9.568%	141	506	-29.677%
2026-04-17	27.0000	27.0000	25.7100	25.7100	-10.073%	9	399	-36.406%
2026-04-16	28.0300	28.6100	28.0300	28.5900	+0.210%	117	400	-42.812%
2026-04-14	28.2500	28.6100	28.2500	28.5300	+12.767%	10	283	-42.692%
2026-04-02	25.0000	25.3000	24.9300	25.3000	-4.887%	5	279	-35.375%
2026-04-01	27.5000	27.5000	26.6000	26.6000	+3.785%	2	279	-38.534%
2026-03-31	22.4800	25.7000	22.4800	25.6300	+4.826%	6	278	-36.208%
2026-03-30	24.4500	24.4500	24.4500	24.4500	-3.740%	1	277	-33.129%
2026-03-27	25.4000	25.4000	25.4000	25.4000	-25.074%	1	277	-35.630%
2026-03-25	33.9000	33.9000	33.9000	33.9000	+18.947%	1	277	-51.770%
2026-03-20	28.5000	28.5000	28.5000	28.5000	-14.671%	1	276	-42.632%
2026-03-17	34.0000	34.0000	33.4000	33.4000	+16.661%	2	276	-51.048%
2026-03-16	28.6300	28.6300	28.6300	28.6300	+2.433%	1	277	-42.892%
2026-03-13	29.1200	29.1200	27.9500	27.9500	-4.444%	51	277	-41.503%
2026-03-12	27.7000	29.2500	27.7000	29.2500	-5.432%	4	227	-44.103%
2026-03-09	30.9300	30.9300	30.9300	30.9300	-24.098%	1	227	-47.139%
2026-03-04	40.5000	40.9500	39.6400	40.7500	+16.196%	46	231	-59.877%
2026-03-03	34.6000	35.0700	34.6000	35.0700	+22.966%	2	238	-53.379%
2026-03-02	27.3200	28.5200	27.2400	28.5200	+15.139%	4	237	-42.672%
2026-02-27	25.3900	25.3900	23.7500	24.7700	-6.704%	1,764	235	-33.993%
2026-02-26	27.6000	27.6000	26.5500	26.5500	-2.925%	3	98	-38.418%
2026-02-24	27.3500	27.3500	27.3500	27.3500	-5.690%	3	97	-40.219%
2026-02-18	29.0000	29.0000	29.0000	29.0000	+7.288%	2	97	-43.621%
2026-02-17	27.0300	27.0300	27.0300	27.0300	+0.148%	1	95	-39.512%
2026-02-13	26.9900	26.9900	26.9900	26.9900	-4.629%	2	94	-39.422%
2026-02-12	33.0000	33.0000	28.3000	28.3000	-21.672%	21	94	-42.226%
2026-02-11	36.1300	36.1300	36.1300	36.1300	-11.619%	1	97	-54.747%
2026-02-06	40.6400	40.9200	40.6400	40.8800	-2.667%	7	97	-60.005%
2026-02-04	41.1500	42.0000	38.2600	42.0000	-11.092%	11	95	-61.071%
2026-02-03	47.2400	47.2400	47.2400	47.2400	+12.610%	7	102	-65.390%
2026-02-02	42.5300	42.5300	41.9500	41.9500	-26.053%	5	95	-61.025%
2026-01-30	56.7300	56.7300	56.7300	56.7300	+19.432%	1	94	-71.179%
2026-01-28	48.4600	48.4600	47.5000	47.5000	+13.257%	4	93	-65.579%
2026-01-27	41.9400	41.9400	41.9400	41.9400	-2.804%	10	90	-61.016%
2026-01-26	44.5300	44.5300	43.1500	43.1500	-12.846%	7	90	-62.109%
2026-01-23	49.3900	49.5100	49.1800	49.5100	-3.301%	201	85	-66.976%
2026-01-22	51.2000	51.2000	51.2000	51.2000	+25.183%	1	166	-68.066%
2026-01-21	45.8000	46.3500	39.7000	40.9000	-22.917%	9	166	-60.024%
2026-01-20	50.7400	53.0600	50.1900	53.0600	0.000%	173	164	-69.186%

.dark-mode .zYvYmx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zYvYmx{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C170ASTS Jan 21 2028 170.00 Call (ASTS280121C00170000)option OPRA

ASTS20280121C170
ASTS Jan 21 2028 170.00 Call (ASTS280121C00170000)
option OPRA