Dark

ASTS20280121C175
ASTS Jan 21 2028 175.00 Call (ASTS280121C00175000)
option OPRA

EOD

Aug 7, 2026

17.35+19.573%(+2.84)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	16.4900	17.3500	16.4800	17.3500	+19.573%	13	1,217	0.000%
2026-08-03	14.5500	14.7200	14.5100	14.5100	+22.241%	28	1,216	+19.573%
2026-07-31	11.8700	11.8700	11.8700	11.8700	+10.214%	18	1,188	+46.167%
2026-07-28	10.7700	10.7700	10.7700	10.7700	-7.791%	1	1,188	+61.096%
2026-07-24	11.9900	11.9900	11.3000	11.6800	-13.801%	12	1,189	+48.545%
2026-07-23	13.5500	13.5500	13.5500	13.5500	-8.011%	2	1,189	+28.044%
2026-07-22	14.7300	14.7300	14.7300	14.7300	-3.283%	1	1,189	+17.787%
2026-07-21	15.2300	15.2300	15.2300	15.2300	+9.176%	2	1,188	+13.920%
2026-07-17	11.3000	13.9500	11.3000	13.9500	+27.397%	69	1,188	+24.373%
2026-07-16	12.4900	12.4900	10.9500	10.9500	-38.997%	53	1,235	+58.447%
2026-07-14	18.2500	18.2500	17.9500	17.9500	+8.788%	2	1,248	-3.343%
2026-07-13	19.2500	19.2500	16.5000	16.5000	-16.540%	257	1,250	+5.152%
2026-07-10	19.4700	19.8200	19.4700	19.7700	-3.561%	37	1,506	-12.241%
2026-07-09	21.2300	21.2300	20.5000	20.5000	-2.381%	22	1,489	-15.366%
2026-07-08	21.9500	21.9500	21.0000	21.0000	+0.048%	154	1,491	-17.381%
2026-07-07	22.6000	22.6000	20.9900	20.9900	-16.040%	107	1,605	-17.342%
2026-07-06	29.0000	29.0000	25.0000	25.0000	-3.846%	9	1,690	-30.600%
2026-07-02	29.0700	30.0000	26.0000	26.0000	-7.143%	5	1,692	-33.269%
2026-07-01	30.0000	30.0200	27.0000	28.0000	-6.355%	7	1,692	-38.036%
2026-06-30	28.2500	29.9000	27.2000	29.9000	+6.028%	10	1,693	-41.973%
2026-06-29	22.5500	28.2000	22.5500	28.2000	+42.065%	517	1,684	-38.475%
2026-06-26	17.5200	20.3500	17.5200	19.8500	+15.273%	21	1,215	-12.594%
2026-06-25	16.6200	17.2300	16.6000	17.2200	-5.902%	205	1,224	+0.755%
2026-06-24	19.3500	19.3500	17.9500	18.3000	-15.629%	12	1,023	-5.191%
2026-06-23	22.9900	22.9900	21.6900	21.6900	+3.730%	22	1,026	-20.009%
2026-06-22	23.3000	23.3000	20.9100	20.9100	-11.398%	7	1,026	-17.025%
2026-06-18	26.5000	26.5000	23.5000	23.6000	-14.771%	4	1,033	-26.483%
2026-06-16	30.0000	30.0000	27.6900	27.6900	-0.036%	12	1,033	-37.342%
2026-06-15	27.7000	27.7000	27.7000	27.7000	-2.807%	1	1,025	-37.365%
2026-06-12	29.9900	29.9900	28.0000	28.5000	-18.478%	13	1,025	-39.123%
2026-06-11	30.8100	34.9600	30.8100	34.9600	+17.001%	4	1,029	-50.372%
2026-06-10	30.2000	30.2000	29.8800	29.8800	+2.154%	2	1,028	-41.934%
2026-06-09	35.8300	35.8300	29.2500	29.2500	-11.202%	5	1,028	-40.684%
2026-06-08	32.9400	32.9400	32.9400	32.9400	+2.171%	1	1,030	-47.328%
2026-06-05	36.7500	36.7500	32.2400	32.2400	-22.926%	4	1,029	-46.185%
2026-06-03	43.4900	43.4900	41.8300	41.8300	-11.602%	2	1,030	-58.523%
2026-06-02	45.0000	47.3200	45.0000	47.3200	+16.840%	8	1,029	-63.335%
2026-06-01	44.9500	44.9500	40.5000	40.5000	-9.091%	3	1,025	-57.160%
2026-05-29	43.3800	44.6500	40.9100	44.5500	-20.828%	224	1,025	-61.055%
2026-05-28	51.8500	56.2700	50.3000	56.2700	+3.399%	75	835	-69.167%
2026-05-27	49.0000	54.4200	48.7100	54.4200	+14.568%	6	793	-68.118%
2026-05-26	47.7000	52.5700	47.5000	47.5000	+28.448%	60	790	-63.474%
2026-05-22	38.0000	38.7500	36.9800	36.9800	+23.267%	19	751	-53.083%
2026-05-20	30.0000	30.0000	30.0000	30.0000	+3.270%	1	751	-42.167%
2026-05-19	27.4000	29.0500	27.4000	29.0500	+3.418%	3	707	-40.275%
2026-05-18	29.1900	29.1900	28.0900	28.0900	+8.038%	85	707	-38.234%
2026-05-15	23.9000	26.0000	23.8000	26.0000	-0.192%	5	707	-33.269%
2026-05-14	22.5200	26.0500	22.5000	26.0500	+19.222%	14	705	-33.397%
2026-05-13	20.7800	22.5900	20.7800	21.8500	+9.414%	5	652	-20.595%
2026-05-12	23.3500	23.3500	19.7000	19.9700	-26.984%	46	652	-13.120%
2026-05-11	24.3000	27.3500	24.3000	27.3500	+40.256%	9	652	-36.563%
2026-05-08	17.0000	19.5000	17.0000	19.5000	+15.385%	2	645	-11.026%
2026-05-07	20.1500	20.1500	16.9000	16.9000	-10.202%	9	645	+2.663%
2026-05-06	17.6000	19.1700	17.6000	18.8200	+24.306%	7	645	-7.811%
2026-05-05	15.9700	15.9700	15.1400	15.1400	-11.514%	23	643	+14.597%
2026-05-04	16.9900	17.1100	16.9800	17.1100	-8.011%	3	638	+1.403%
2026-05-01	19.1900	19.1900	18.5500	18.6000	-3.125%	14	644	-6.720%
2026-04-30	19.1500	19.3000	19.0000	19.2000	+10.663%	11	644	-9.635%
2026-04-29	17.7800	17.7800	17.3500	17.3500	-7.958%	2	639	0.000%
2026-04-28	19.8500	19.8500	18.6500	18.8500	-7.371%	10	638	-7.958%
2026-04-27	20.1800	20.3500	20.0800	20.3500	-6.005%	3	638	-14.742%
2026-04-24	20.7000	21.6500	20.7000	21.6500	-1.591%	9	638	-19.861%
2026-04-23	23.1000	23.1000	22.0000	22.0000	-12.000%	44	642	-21.136%
2026-04-22	25.9500	27.2000	25.0000	25.0000	+8.460%	5	622	-30.600%
2026-04-20	21.1100	23.0500	21.0000	23.0500	-11.346%	34	619	-24.729%
2026-04-17	26.0000	26.0000	26.0000	26.0000	-7.143%	1	616	-33.269%
2026-04-16	28.0000	28.0000	28.0000	28.0000	+4.283%	1	617	-38.036%
2026-04-15	26.4000	26.8500	26.0000	26.8500	-5.424%	5	616	-35.382%
2026-04-14	30.8000	30.8000	28.0000	28.3900	-2.339%	4	618	-38.887%
2026-04-09	29.0700	29.0700	29.0700	29.0700	-1.391%	10	620	-40.316%
2026-04-07	29.5800	29.5800	29.4800	29.4800	-3.344%	75	620	-41.147%
2026-04-02	24.6800	30.9500	24.4800	30.5000	+12.546%	109	544	-43.115%
2026-04-01	27.0500	27.2700	26.9300	27.1000	+8.879%	10	544	-35.978%
2026-03-31	23.6200	24.8900	22.1000	24.8900	+22.010%	3	538	-30.293%
2026-03-30	22.5000	22.6000	20.3500	20.4000	-19.176%	10	537	-14.951%
2026-03-27	28.2500	28.2500	25.0500	25.2400	-17.516%	6	536	-31.260%
2026-03-26	30.6000	30.6000	30.6000	30.6000	-7.273%	25	536	-43.301%
2026-03-25	33.0000	33.0000	33.0000	33.0000	+15.183%	20	536	-47.424%
2026-03-23	29.5900	29.5900	28.6500	28.6500	-10.469%	2	536	-39.442%
2026-03-18	31.8000	32.0000	31.8000	32.0000	+3.226%	45	535	-45.781%
2026-03-17	31.0000	31.0000	31.0000	31.0000	+11.111%	1	515	-44.032%
2026-03-16	27.9000	27.9000	27.9000	27.9000	-0.818%	1	515	-37.814%
2026-03-13	28.1300	28.1300	28.1300	28.1300	-1.298%	4	516	-38.322%
2026-03-12	28.5000	28.5000	28.5000	28.5000	-12.037%	4	516	-39.123%
2026-03-05	34.3500	34.3500	32.4000	32.4000	-19.802%	2	512	-46.451%
2026-03-04	39.7000	40.4000	39.0000	40.4000	+70.320%	4	513	-57.054%
2026-02-27	23.7200	23.7200	23.7200	23.7200	-10.861%	3	509	-26.855%
2026-02-26	27.0000	27.6400	26.6100	26.6100	+7.515%	6	506	-34.799%
2026-02-20	25.9900	25.9900	24.7500	24.7500	-9.902%	2	501	-29.899%
2026-02-19	27.6000	27.6000	27.4700	27.4700	+1.365%	4	500	-36.840%
2026-02-17	27.1000	27.1000	27.1000	27.1000	-2.623%	1	502	-35.978%
2026-02-12	30.1000	30.1000	27.5500	27.8300	-24.313%	18	501	-37.657%
2026-02-11	36.7700	36.7700	36.7700	36.7700	-8.373%	1	502	-52.815%
2026-02-09	40.1300	40.1300	40.1300	40.1300	+8.459%	5	503	-56.766%
2026-02-06	37.0000	37.0000	37.0000	37.0000	+6.261%	2	503	-53.108%
2026-02-05	34.8200	34.8200	34.8200	34.8200	-14.552%	4	501	-50.172%
2026-02-04	42.0000	43.2300	37.6500	40.7500	-6.793%	9	501	-57.423%
2026-02-03	43.7200	43.7200	43.7200	43.7200	+6.895%	2	499	-60.316%
2026-02-02	43.0000	43.0000	40.9000	40.9000	-11.891%	4	497	-57.579%
2026-01-30	46.5000	46.5000	44.9900	46.4200	-9.812%	4	496	-62.624%
2026-01-29	47.6500	51.4700	47.6500	51.4700	+2.022%	2	497	-66.291%
2026-01-28	48.2000	50.4500	48.2000	50.4500	+21.099%	6	497	-65.610%
2026-01-27	41.6700	41.6700	41.6600	41.6600	-1.976%	2	494	-58.353%
2026-01-26	42.4000	42.5000	41.7500	42.5000	-17.476%	13	494	-59.176%
2026-01-22	46.4500	51.5000	46.4500	51.5000	+18.391%	534	483	-66.311%
2026-01-21	45.9200	45.9200	39.3100	43.5000	-13.433%	23	33	-60.115%
2026-01-20	50.8100	50.8100	50.1300	50.2500	0.000%	10	10	-65.473%

.dark-mode .HljJ6t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HljJ6t{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C175ASTS Jan 21 2028 175.00 Call (ASTS280121C00175000)option OPRA

ASTS20280121C175
ASTS Jan 21 2028 175.00 Call (ASTS280121C00175000)
option OPRA