Dark

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

EOD

Oct 1, 2026

6.20-15.068%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.2000	6.2000	6.2000	6.2000	-15.068%	1	1,233	0.000%
2026-09-30	7.3000	7.3000	7.3000	7.3000	+13.354%	1	1,234	-15.068%
2026-09-29	6.5000	6.5000	6.4400	6.4400	-9.168%	4	1,233	-3.727%
2026-09-28	7.0900	7.0900	7.0900	7.0900	-4.189%	10	1,234	-12.553%
2026-09-25	7.4000	7.4000	7.4000	7.4000	-4.516%	1	1,234	-16.216%
2026-09-24	7.5500	7.7500	7.5500	7.7500	+8.848%	2	1,233	-20.000%
2026-09-23	7.3000	7.3000	7.1200	7.1200	-14.217%	12	1,231	-12.921%
2026-09-22	8.4400	8.4400	8.3000	8.3000	+11.860%	7	1,232	-25.301%
2026-09-21	7.6000	7.6000	7.4200	7.4200	+12.938%	3	1,225	-16.442%
2026-09-18	6.4900	6.5700	6.4900	6.5700	-17.669%	9	1,226	-5.632%
2026-09-17	7.9800	7.9800	7.9800	7.9800	+14.000%	10	1,228	-22.306%
2026-09-16	7.1200	7.1200	7.0000	7.0000	+0.143%	5	1,218	-11.429%
2026-09-15	6.9900	6.9900	6.9900	6.9900	-3.453%	2	1,213	-11.302%
2026-09-14	7.4900	7.4900	7.2400	7.2400	-15.322%	10	1,213	-14.365%
2026-09-09	8.7000	8.7000	8.5500	8.5500	-13.198%	59	1,216	-27.485%
2026-09-08	9.8500	9.8500	9.8500	9.8500	+10.674%	1	1,216	-37.056%
2026-09-04	8.9000	8.9000	8.9000	8.9000	+11.669%	1	1,216	-30.337%
2026-09-03	7.9700	7.9700	7.9700	7.9700	+18.955%	1	1,216	-22.208%
2026-09-01	6.4900	6.7000	6.4900	6.7000	-4.965%	7	1,216	-7.463%
2026-08-31	7.2200	7.2200	7.0500	7.0500	-6.000%	12	1,216	-12.057%
2026-08-28	8.3500	8.3500	7.5000	7.5000	-14.676%	57	1,220	-17.333%
2026-08-27	8.7900	8.7900	8.7900	8.7900	-9.846%	1	1,237	-29.465%
2026-08-25	9.7500	9.7500	9.7500	9.7500	-2.402%	7	1,237	-36.410%
2026-08-24	11.1700	11.2600	9.9900	9.9900	-19.630%	10	1,230	-37.938%
2026-08-21	12.4300	12.4300	12.4300	12.4300	+18.494%	2	1,226	-50.121%
2026-08-20	11.5400	11.5400	10.4900	10.4900	-6.256%	5	1,224	-40.896%
2026-08-19	11.1900	11.1900	11.1900	11.1900	-25.350%	1	1,224	-44.593%
2026-08-17	14.9900	14.9900	14.9900	14.9900	+6.161%	1	1,223	-58.639%
2026-08-14	13.8000	14.1200	13.8000	14.1200	-15.701%	5	1,223	-56.091%
2026-08-12	16.5000	16.7500	16.5000	16.7500	-3.458%	7	1,224	-62.985%
2026-08-07	16.4900	17.3500	16.4800	17.3500	+19.573%	13	1,217	-64.265%
2026-08-03	14.5500	14.7200	14.5100	14.5100	+22.241%	28	1,216	-57.271%
2026-07-31	11.8700	11.8700	11.8700	11.8700	+10.214%	18	1,188	-47.767%
2026-07-28	10.7700	10.7700	10.7700	10.7700	-7.791%	1	1,188	-42.433%
2026-07-24	11.9900	11.9900	11.3000	11.6800	-13.801%	12	1,189	-46.918%
2026-07-23	13.5500	13.5500	13.5500	13.5500	-8.011%	2	1,189	-54.244%
2026-07-22	14.7300	14.7300	14.7300	14.7300	-3.283%	1	1,189	-57.909%
2026-07-21	15.2300	15.2300	15.2300	15.2300	+9.176%	2	1,188	-59.291%
2026-07-17	11.3000	13.9500	11.3000	13.9500	+27.397%	69	1,188	-55.556%
2026-07-16	12.4900	12.4900	10.9500	10.9500	-38.997%	53	1,235	-43.379%
2026-07-14	18.2500	18.2500	17.9500	17.9500	+8.788%	2	1,248	-65.460%
2026-07-13	19.2500	19.2500	16.5000	16.5000	-16.540%	257	1,250	-62.424%
2026-07-10	19.4700	19.8200	19.4700	19.7700	-3.561%	37	1,506	-68.639%
2026-07-09	21.2300	21.2300	20.5000	20.5000	-2.381%	22	1,489	-69.756%
2026-07-08	21.9500	21.9500	21.0000	21.0000	+0.048%	154	1,491	-70.476%
2026-07-07	22.6000	22.6000	20.9900	20.9900	-16.040%	107	1,605	-70.462%
2026-07-06	29.0000	29.0000	25.0000	25.0000	-3.846%	9	1,690	-75.200%
2026-07-02	29.0700	30.0000	26.0000	26.0000	-7.143%	5	1,692	-76.154%
2026-07-01	30.0000	30.0200	27.0000	28.0000	-6.355%	7	1,692	-77.857%
2026-06-30	28.2500	29.9000	27.2000	29.9000	+6.028%	10	1,693	-79.264%
2026-06-29	22.5500	28.2000	22.5500	28.2000	+42.065%	517	1,684	-78.014%
2026-06-26	17.5200	20.3500	17.5200	19.8500	+15.273%	21	1,215	-68.766%
2026-06-25	16.6200	17.2300	16.6000	17.2200	-5.902%	205	1,224	-63.995%
2026-06-24	19.3500	19.3500	17.9500	18.3000	-15.629%	12	1,023	-66.120%
2026-06-23	22.9900	22.9900	21.6900	21.6900	+3.730%	22	1,026	-71.415%
2026-06-22	23.3000	23.3000	20.9100	20.9100	-11.398%	7	1,026	-70.349%
2026-06-18	26.5000	26.5000	23.5000	23.6000	-14.771%	4	1,033	-73.729%
2026-06-16	30.0000	30.0000	27.6900	27.6900	-0.036%	12	1,033	-77.609%
2026-06-15	27.7000	27.7000	27.7000	27.7000	-2.807%	1	1,025	-77.617%
2026-06-12	29.9900	29.9900	28.0000	28.5000	-18.478%	13	1,025	-78.246%
2026-06-11	30.8100	34.9600	30.8100	34.9600	+17.001%	4	1,029	-82.265%
2026-06-10	30.2000	30.2000	29.8800	29.8800	+2.154%	2	1,028	-79.250%
2026-06-09	35.8300	35.8300	29.2500	29.2500	-11.202%	5	1,028	-78.803%
2026-06-08	32.9400	32.9400	32.9400	32.9400	+2.171%	1	1,030	-81.178%
2026-06-05	36.7500	36.7500	32.2400	32.2400	-22.926%	4	1,029	-80.769%
2026-06-03	43.4900	43.4900	41.8300	41.8300	-11.602%	2	1,030	-85.178%
2026-06-02	45.0000	47.3200	45.0000	47.3200	+16.840%	8	1,029	-86.898%
2026-06-01	44.9500	44.9500	40.5000	40.5000	-9.091%	3	1,025	-84.691%
2026-05-29	43.3800	44.6500	40.9100	44.5500	-20.828%	224	1,025	-86.083%
2026-05-28	51.8500	56.2700	50.3000	56.2700	+3.399%	75	835	-88.982%
2026-05-27	49.0000	54.4200	48.7100	54.4200	+14.568%	6	793	-88.607%
2026-05-26	47.7000	52.5700	47.5000	47.5000	+28.448%	60	790	-86.947%
2026-05-22	38.0000	38.7500	36.9800	36.9800	+23.267%	19	751	-83.234%
2026-05-20	30.0000	30.0000	30.0000	30.0000	+3.270%	1	751	-79.333%
2026-05-19	27.4000	29.0500	27.4000	29.0500	+3.418%	3	707	-78.657%
2026-05-18	29.1900	29.1900	28.0900	28.0900	+8.038%	85	707	-77.928%
2026-05-15	23.9000	26.0000	23.8000	26.0000	-0.192%	5	707	-76.154%
2026-05-14	22.5200	26.0500	22.5000	26.0500	+19.222%	14	705	-76.200%
2026-05-13	20.7800	22.5900	20.7800	21.8500	+9.414%	5	652	-71.625%
2026-05-12	23.3500	23.3500	19.7000	19.9700	-26.984%	46	652	-68.953%
2026-05-11	24.3000	27.3500	24.3000	27.3500	+40.256%	9	652	-77.331%
2026-05-08	17.0000	19.5000	17.0000	19.5000	+15.385%	2	645	-68.205%
2026-05-07	20.1500	20.1500	16.9000	16.9000	-10.202%	9	645	-63.314%
2026-05-06	17.6000	19.1700	17.6000	18.8200	+24.306%	7	645	-67.056%
2026-05-05	15.9700	15.9700	15.1400	15.1400	-11.514%	23	643	-59.049%
2026-05-04	16.9900	17.1100	16.9800	17.1100	-8.011%	3	638	-63.764%
2026-05-01	19.1900	19.1900	18.5500	18.6000	-3.125%	14	644	-66.667%
2026-04-30	19.1500	19.3000	19.0000	19.2000	+10.663%	11	644	-67.708%
2026-04-29	17.7800	17.7800	17.3500	17.3500	-7.958%	2	639	-64.265%
2026-04-28	19.8500	19.8500	18.6500	18.8500	-7.371%	10	638	-67.109%
2026-04-27	20.1800	20.3500	20.0800	20.3500	-6.005%	3	638	-69.533%
2026-04-24	20.7000	21.6500	20.7000	21.6500	-1.591%	9	638	-71.363%
2026-04-23	23.1000	23.1000	22.0000	22.0000	-12.000%	44	642	-71.818%
2026-04-22	25.9500	27.2000	25.0000	25.0000	+8.460%	5	622	-75.200%
2026-04-20	21.1100	23.0500	21.0000	23.0500	-11.346%	34	619	-73.102%
2026-04-17	26.0000	26.0000	26.0000	26.0000	-7.143%	1	616	-76.154%
2026-04-16	28.0000	28.0000	28.0000	28.0000	+4.283%	1	617	-77.857%
2026-04-15	26.4000	26.8500	26.0000	26.8500	-5.424%	5	616	-76.909%
2026-04-14	30.8000	30.8000	28.0000	28.3900	-2.339%	4	618	-78.161%
2026-04-09	29.0700	29.0700	29.0700	29.0700	-1.391%	10	620	-78.672%
2026-04-07	29.5800	29.5800	29.4800	29.4800	-3.344%	75	620	-78.969%
2026-04-02	24.6800	30.9500	24.4800	30.5000	+12.546%	109	544	-79.672%
2026-04-01	27.0500	27.2700	26.9300	27.1000	+8.879%	10	544	-77.122%
2026-03-31	23.6200	24.8900	22.1000	24.8900	+22.010%	3	538	-75.090%
2026-03-30	22.5000	22.6000	20.3500	20.4000	-19.176%	10	537	-69.608%
2026-03-27	28.2500	28.2500	25.0500	25.2400	-17.516%	6	536	-75.436%
2026-03-26	30.6000	30.6000	30.6000	30.6000	-7.273%	25	536	-79.739%
2026-03-25	33.0000	33.0000	33.0000	33.0000	+15.183%	20	536	-81.212%
2026-03-23	29.5900	29.5900	28.6500	28.6500	-10.469%	2	536	-78.360%
2026-03-18	31.8000	32.0000	31.8000	32.0000	+3.226%	45	535	-80.625%
2026-03-17	31.0000	31.0000	31.0000	31.0000	+11.111%	1	515	-80.000%
2026-03-16	27.9000	27.9000	27.9000	27.9000	-0.818%	1	515	-77.778%
2026-03-13	28.1300	28.1300	28.1300	28.1300	-1.298%	4	516	-77.959%
2026-03-12	28.5000	28.5000	28.5000	28.5000	-12.037%	4	516	-78.246%
2026-03-05	34.3500	34.3500	32.4000	32.4000	-19.802%	2	512	-80.864%
2026-03-04	39.7000	40.4000	39.0000	40.4000	+70.320%	4	513	-84.653%
2026-02-27	23.7200	23.7200	23.7200	23.7200	-10.861%	3	509	-73.862%
2026-02-26	27.0000	27.6400	26.6100	26.6100	+7.515%	6	506	-76.700%
2026-02-20	25.9900	25.9900	24.7500	24.7500	-9.902%	2	501	-74.949%
2026-02-19	27.6000	27.6000	27.4700	27.4700	+1.365%	4	500	-77.430%
2026-02-17	27.1000	27.1000	27.1000	27.1000	-2.623%	1	502	-77.122%
2026-02-12	30.1000	30.1000	27.5500	27.8300	-24.313%	18	501	-77.722%
2026-02-11	36.7700	36.7700	36.7700	36.7700	-8.373%	1	502	-83.138%
2026-02-09	40.1300	40.1300	40.1300	40.1300	+8.459%	5	503	-84.550%
2026-02-06	37.0000	37.0000	37.0000	37.0000	+6.261%	2	503	-83.243%
2026-02-05	34.8200	34.8200	34.8200	34.8200	-14.552%	4	501	-82.194%
2026-02-04	42.0000	43.2300	37.6500	40.7500	-6.793%	9	501	-84.785%
2026-02-03	43.7200	43.7200	43.7200	43.7200	+6.895%	2	499	-85.819%
2026-02-02	43.0000	43.0000	40.9000	40.9000	-11.891%	4	497	-84.841%
2026-01-30	46.5000	46.5000	44.9900	46.4200	-9.812%	4	496	-86.644%
2026-01-29	47.6500	51.4700	47.6500	51.4700	+2.022%	2	497	-87.954%
2026-01-28	48.2000	50.4500	48.2000	50.4500	+21.099%	6	497	-87.711%
2026-01-27	41.6700	41.6700	41.6600	41.6600	-1.976%	2	494	-85.118%
2026-01-26	42.4000	42.5000	41.7500	42.5000	-17.476%	13	494	-85.412%
2026-01-22	46.4500	51.5000	46.4500	51.5000	+18.391%	534	483	-87.961%
2026-01-21	45.9200	45.9200	39.3100	43.5000	-13.433%	23	33	-85.747%
2026-01-20	50.8100	50.8100	50.1300	50.2500	0.000%	10	10	-87.662%

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