Dark

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

EOD

Oct 1, 2026

6.85-2.282%(-0.16)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.2000	7.2000	6.8500	6.8500	-2.282%	8	1,650	0.000%
2026-09-30	7.7500	7.7500	7.0100	7.0100	-5.780%	34	1,655	-2.282%
2026-09-28	7.4400	7.4400	7.4400	7.4400	-0.134%	10	1,625	-7.930%
2026-09-25	7.4000	7.4500	7.4000	7.4500	-5.696%	25	1,615	-8.054%
2026-09-24	7.3500	7.9000	7.3500	7.9000	+3.947%	3	1,615	-13.291%
2026-09-23	7.6000	7.6000	7.6000	7.6000	-4.403%	10	1,617	-9.868%
2026-09-22	7.9500	7.9500	7.9500	7.9500	+1.923%	1	1,607	-13.836%
2026-09-21	7.7700	7.8000	7.7700	7.8000	+15.556%	7	1,606	-12.179%
2026-09-18	8.0700	8.0700	6.7500	6.7500	-15.625%	31	1,600	+1.481%
2026-09-17	8.4500	8.4500	8.0000	8.0000	+10.193%	32	1,596	-14.375%
2026-09-16	7.2600	7.2600	7.2600	7.2600	+2.254%	1	1,566	-5.647%
2026-09-15	7.3200	7.3200	7.0000	7.1000	-12.346%	94	1,567	-3.521%
2026-09-11	7.4500	8.2100	7.4500	8.1000	-4.706%	93	1,535	-15.432%
2026-09-10	8.8000	8.8000	8.5000	8.5000	-6.077%	10	1,610	-19.412%
2026-09-09	9.4500	9.4500	9.0500	9.0500	-10.925%	74	1,611	-24.309%
2026-09-08	10.1600	10.1600	10.1600	10.1600	+4.205%	2	1,546	-32.579%
2026-09-04	9.6000	9.7500	9.6000	9.7500	+14.035%	20	1,553	-29.744%
2026-09-03	8.5500	8.5500	8.5500	8.5500	+5.817%	20	1,553	-19.883%
2026-09-02	7.8500	8.0800	7.8500	8.0800	+20.597%	3	1,533	-15.223%
2026-09-01	6.7000	6.7000	6.7000	6.7000	-10.067%	1	1,533	+2.239%
2026-08-31	7.4500	7.4500	7.4500	7.4500	-3.871%	1	1,533	-8.054%
2026-08-28	8.9000	8.9000	7.7500	7.7500	-17.989%	30	1,533	-11.613%
2026-08-26	9.6500	9.8000	9.4500	9.4500	-6.436%	23	1,535	-27.513%
2026-08-25	10.0900	10.1000	10.0900	10.1000	-3.718%	8	1,535	-32.178%
2026-08-24	11.5400	11.5400	10.4900	10.4900	-16.746%	8	1,536	-34.700%
2026-08-21	12.6400	12.6400	12.6000	12.6000	+11.603%	3	1,540	-45.635%
2026-08-20	11.3500	11.3500	11.0000	11.2900	-7.912%	4	1,541	-39.327%
2026-08-19	12.2600	12.2600	12.2600	12.2600	-5.765%	1	1,539	-44.127%
2026-08-18	13.0100	13.0100	13.0000	13.0100	-12.567%	9	1,538	-47.348%
2026-08-14	14.5900	14.8900	14.5900	14.8800	-12.778%	7	1,545	-53.965%
2026-08-12	17.0600	17.0600	17.0600	17.0600	+4.343%	5	1,539	-59.848%
2026-08-10	16.3500	16.3500	16.3500	16.3500	-6.304%	2	1,534	-58.104%
2026-08-07	17.4700	17.4700	17.4400	17.4500	-3.324%	10	1,536	-60.745%
2026-08-04	18.0500	18.0500	18.0500	18.0500	+19.934%	10	1,536	-62.050%
2026-08-03	15.0500	15.0500	15.0000	15.0500	+31.441%	40	1,526	-54.485%
2026-07-29	11.4500	11.4500	11.4500	11.4500	-2.719%	2	1,526	-40.175%
2026-07-28	11.7700	11.7700	11.7700	11.7700	-5.081%	3	1,524	-41.801%
2026-07-27	12.4000	12.4000	12.4000	12.4000	-6.061%	3	1,524	-44.758%
2026-07-23	13.2000	13.2000	13.2000	13.2000	-12.871%	5	1,521	-48.106%
2026-07-21	15.9000	15.9000	15.1500	15.1500	+20.717%	3	1,516	-54.785%
2026-07-20	12.5500	12.5500	12.5500	12.5500	-10.036%	1	1,515	-45.418%
2026-07-17	12.8500	13.9500	12.7000	13.9500	+24.000%	3	1,515	-50.896%
2026-07-16	14.1000	14.4500	11.1900	11.2500	-32.876%	22	1,517	-39.111%
2026-07-15	17.0100	17.0100	16.7600	16.7600	-8.665%	7	1,517	-59.129%
2026-07-14	18.3500	18.3500	18.3500	18.3500	+2.058%	1	1,518	-62.670%
2026-07-13	18.6500	18.8000	17.9800	17.9800	-10.902%	10	1,518	-61.902%
2026-07-10	20.1200	20.5000	19.8500	20.1800	+1.816%	9	1,519	-66.056%
2026-07-09	19.8200	19.8200	19.8200	19.8200	-6.948%	1	1,514	-65.439%
2026-07-08	23.2500	23.2500	21.0000	21.3000	-2.517%	3	1,514	-67.840%
2026-07-07	22.4200	23.1100	21.8500	21.8500	-15.310%	7	1,514	-68.650%
2026-07-06	26.0000	26.0000	25.8000	25.8000	-3.262%	2	1,514	-73.450%
2026-07-02	27.0000	27.0000	26.6700	26.6700	-11.248%	2	1,516	-74.316%
2026-07-01	28.2500	30.0500	28.2500	30.0500	+8.798%	3	1,516	-77.205%
2026-06-30	27.6200	27.6200	27.6200	27.6200	-2.299%	1	1,514	-75.199%
2026-06-29	27.1000	28.2700	27.1000	28.2700	+32.723%	7	1,515	-75.769%
2026-06-26	19.6400	21.3000	19.6200	21.3000	+18.531%	59	1,514	-67.840%
2026-06-25	18.0800	18.0800	16.8800	17.9700	-3.852%	166	1,469	-61.881%
2026-06-24	19.3000	19.5200	18.6500	18.6900	-18.026%	16	1,462	-63.349%
2026-06-23	22.8000	22.8000	22.8000	22.8000	+3.589%	4	1,462	-69.956%
2026-06-22	23.8500	23.8500	21.7500	22.0100	-9.237%	66	1,466	-68.878%
2026-06-18	28.4500	28.4500	24.2500	24.2500	-17.292%	33	1,444	-71.753%
2026-06-17	29.5500	29.5500	27.6500	29.3200	+6.155%	22	1,444	-76.637%
2026-06-16	29.2500	29.4700	27.6200	27.6200	-10.932%	27	1,442	-75.199%
2026-06-15	28.4300	31.0100	28.4300	31.0100	+2.682%	3	1,457	-77.910%
2026-06-12	31.4900	31.4900	29.5000	30.2000	-10.226%	155	1,455	-77.318%
2026-06-11	33.7700	33.9500	33.6400	33.6400	+9.114%	152	1,552	-79.637%
2026-06-09	36.5500	36.5500	30.8300	30.8300	-5.138%	6	1,549	-77.781%
2026-06-08	33.5300	33.5300	32.5000	32.5000	-0.915%	4	1,549	-78.923%
2026-06-05	33.7000	33.7000	32.8000	32.8000	-22.642%	6	1,550	-79.116%
2026-06-04	43.6500	43.6500	42.4000	42.4000	+0.355%	101	1,550	-83.844%
2026-06-03	42.2500	42.2500	42.2500	42.2500	-11.795%	1	1,450	-83.787%
2026-06-02	47.7000	47.9000	47.7000	47.9000	+23.390%	2	1,451	-85.699%
2026-06-01	38.8200	38.8200	38.8200	38.8200	-15.018%	100	1,449	-82.354%
2026-05-29	42.1000	45.6800	42.1000	45.6800	-20.557%	319	1,449	-85.004%
2026-05-28	57.5000	57.5000	57.5000	57.5000	+5.582%	2	1,201	-88.087%
2026-05-27	52.9400	54.4600	52.9400	54.4600	+12.451%	29	1,199	-87.422%
2026-05-26	47.2600	53.4100	47.2600	48.4300	+28.054%	61	1,170	-85.856%
2026-05-22	38.8500	39.5000	37.8200	37.8200	+18.224%	56	1,122	-81.888%
2026-05-21	32.1800	32.1800	30.9800	31.9900	+2.434%	14	1,122	-78.587%
2026-05-20	31.3800	31.3800	31.2300	31.2300	+4.100%	2	1,122	-78.066%
2026-05-19	27.7800	30.0000	27.4300	30.0000	+4.895%	5	1,121	-77.167%
2026-05-18	28.6000	28.6000	28.6000	28.6000	+2.143%	5	1,121	-76.049%
2026-05-15	25.3000	28.0000	24.6000	28.0000	+8.527%	8	1,121	-75.536%
2026-05-14	23.0700	26.0000	23.0700	25.8000	+13.208%	15	1,116	-73.450%
2026-05-13	22.7900	22.7900	22.7900	22.7900	+11.388%	1	1,099	-69.943%
2026-05-12	24.0000	25.0000	20.0000	20.4600	-27.059%	4	1,099	-66.520%
2026-05-11	24.8300	28.3000	24.8300	28.0500	+41.667%	10	1,099	-75.579%
2026-05-08	19.0900	19.8000	19.0900	19.8000	+1.020%	5	1,093	-65.404%
2026-05-07	20.0600	20.0600	19.6000	19.6000	+1.607%	4	1,092	-65.051%
2026-05-06	19.0000	19.2900	18.6500	19.2900	+23.180%	178	1,091	-64.489%
2026-05-05	16.3500	16.3500	15.5000	15.6600	-10.155%	19	1,097	-56.258%
2026-05-04	17.8700	18.2000	17.4300	17.4300	-8.648%	12	1,098	-60.700%
2026-05-01	19.3000	19.3000	19.0800	19.0800	-3.392%	5	1,086	-64.099%
2026-04-30	19.2000	20.1000	19.2000	19.7500	+7.806%	41	1,086	-65.316%
2026-04-29	18.0000	18.3200	17.0500	18.3200	-3.579%	624	1,100	-62.609%
2026-04-28	20.6500	20.6500	19.0000	19.0000	-11.628%	10	1,079	-63.947%
2026-04-27	20.7500	21.5000	20.4500	21.5000	+0.093%	66	1,080	-68.140%
2026-04-24	21.6500	22.2000	21.4700	21.4800	-1.918%	584	1,081	-68.110%
2026-04-23	23.5500	23.5500	21.9000	21.9000	-7.400%	5	504	-68.721%
2026-04-21	24.3000	24.3000	23.6500	23.6500	+1.720%	4	506	-71.036%
2026-04-20	21.3100	23.6000	21.3100	23.2500	-9.568%	141	506	-70.538%
2026-04-17	27.0000	27.0000	25.7100	25.7100	-10.073%	9	399	-73.357%
2026-04-16	28.0300	28.6100	28.0300	28.5900	+0.210%	117	400	-76.041%
2026-04-14	28.2500	28.6100	28.2500	28.5300	+12.767%	10	283	-75.990%
2026-04-02	25.0000	25.3000	24.9300	25.3000	-4.887%	5	279	-72.925%
2026-04-01	27.5000	27.5000	26.6000	26.6000	+3.785%	2	279	-74.248%
2026-03-31	22.4800	25.7000	22.4800	25.6300	+4.826%	6	278	-73.274%
2026-03-30	24.4500	24.4500	24.4500	24.4500	-3.740%	1	277	-71.984%
2026-03-27	25.4000	25.4000	25.4000	25.4000	-25.074%	1	277	-73.031%
2026-03-25	33.9000	33.9000	33.9000	33.9000	+18.947%	1	277	-79.794%
2026-03-20	28.5000	28.5000	28.5000	28.5000	-14.671%	1	276	-75.965%
2026-03-17	34.0000	34.0000	33.4000	33.4000	+16.661%	2	276	-79.491%
2026-03-16	28.6300	28.6300	28.6300	28.6300	+2.433%	1	277	-76.074%
2026-03-13	29.1200	29.1200	27.9500	27.9500	-4.444%	51	277	-75.492%
2026-03-12	27.7000	29.2500	27.7000	29.2500	-5.432%	4	227	-76.581%
2026-03-09	30.9300	30.9300	30.9300	30.9300	-24.098%	1	227	-77.853%
2026-03-04	40.5000	40.9500	39.6400	40.7500	+16.196%	46	231	-83.190%
2026-03-03	34.6000	35.0700	34.6000	35.0700	+22.966%	2	238	-80.468%
2026-03-02	27.3200	28.5200	27.2400	28.5200	+15.139%	4	237	-75.982%
2026-02-27	25.3900	25.3900	23.7500	24.7700	-6.704%	1,764	235	-72.346%
2026-02-26	27.6000	27.6000	26.5500	26.5500	-2.925%	3	98	-74.200%
2026-02-24	27.3500	27.3500	27.3500	27.3500	-5.690%	3	97	-74.954%
2026-02-18	29.0000	29.0000	29.0000	29.0000	+7.288%	2	97	-76.379%
2026-02-17	27.0300	27.0300	27.0300	27.0300	+0.148%	1	95	-74.658%
2026-02-13	26.9900	26.9900	26.9900	26.9900	-4.629%	2	94	-74.620%
2026-02-12	33.0000	33.0000	28.3000	28.3000	-21.672%	21	94	-75.795%
2026-02-11	36.1300	36.1300	36.1300	36.1300	-11.619%	1	97	-81.041%
2026-02-06	40.6400	40.9200	40.6400	40.8800	-2.667%	7	97	-83.244%
2026-02-04	41.1500	42.0000	38.2600	42.0000	-11.092%	11	95	-83.690%
2026-02-03	47.2400	47.2400	47.2400	47.2400	+12.610%	7	102	-85.500%
2026-02-02	42.5300	42.5300	41.9500	41.9500	-26.053%	5	95	-83.671%
2026-01-30	56.7300	56.7300	56.7300	56.7300	+19.432%	1	94	-87.925%
2026-01-28	48.4600	48.4600	47.5000	47.5000	+13.257%	4	93	-85.579%
2026-01-27	41.9400	41.9400	41.9400	41.9400	-2.804%	10	90	-83.667%
2026-01-26	44.5300	44.5300	43.1500	43.1500	-12.846%	7	90	-84.125%
2026-01-23	49.3900	49.5100	49.1800	49.5100	-3.301%	201	85	-86.164%
2026-01-22	51.2000	51.2000	51.2000	51.2000	+25.183%	1	166	-86.621%
2026-01-21	45.8000	46.3500	39.7000	40.9000	-22.917%	9	166	-83.252%
2026-01-20	50.7400	53.0600	50.1900	53.0600	0.000%	173	164	-87.090%

.dark-mode .Qcxbr7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qcxbr7{ 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