Dark

ASTS20280121C180
ASTS Jan 21 2028 180.00 Call (ASTS280121C00180000)
option OPRA

EOD

Oct 1, 2026

5.73-11.300%(-0.73)904

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.8500	5.8500	5.7000	5.7300	-11.300%	904	11,705	0.000%
2026-09-30	6.5700	6.5700	6.4600	6.4600	+4.194%	31	10,809	-11.300%
2026-09-29	8.0000	8.0000	6.0000	6.2000	-11.429%	157	10,781	-7.581%
2026-09-28	6.8600	7.0000	6.8600	7.0000	0.000%	4	10,671	-18.143%
2026-09-24	6.6000	7.4600	6.6000	7.0000	-0.427%	41	10,672	-18.143%
2026-09-23	7.8300	7.8300	7.0000	7.0300	-3.034%	25	10,682	-18.492%
2026-09-22	7.2500	7.2500	7.2500	7.2500	+13.994%	10	10,665	-20.966%
2026-09-18	6.3500	6.4000	6.3200	6.3600	-17.617%	19	10,655	-9.906%
2026-09-17	7.7300	7.7300	7.7200	7.7200	+17.504%	2	10,642	-25.777%
2026-09-16	6.7500	6.9000	6.5700	6.5700	-5.058%	193	10,644	-12.785%
2026-09-15	6.8900	7.2000	6.3700	6.9200	-2.260%	28	10,693	-17.197%
2026-09-14	6.6800	7.2100	6.4900	7.0800	-1.255%	95	10,697	-19.068%
2026-09-11	7.5900	7.5900	7.1500	7.1700	-1.103%	303	10,712	-20.084%
2026-09-10	8.0000	8.0000	7.2500	7.2500	-12.651%	11	10,846	-20.966%
2026-09-09	9.5000	9.5000	8.3000	8.3000	-13.542%	73	10,835	-30.964%
2026-09-08	8.2200	9.7000	8.2200	9.6000	+24.675%	5	10,768	-40.313%
2026-09-04	8.8000	8.8000	7.7000	7.7000	-4.585%	120	10,685	-25.584%
2026-09-03	7.8000	8.0700	7.8000	8.0700	-2.182%	44	10,685	-28.996%
2026-09-02	6.6900	8.2500	6.6900	8.2500	+35.246%	120	10,681	-30.545%
2026-09-01	6.6000	6.6000	6.1000	6.1000	-12.230%	779	10,588	-6.066%
2026-08-31	7.1300	7.1300	6.7500	6.9500	-5.442%	179	10,757	-17.554%
2026-08-28	8.0000	8.2000	7.1700	7.3500	-13.018%	175	10,636	-22.041%
2026-08-27	8.8500	8.8500	8.4500	8.4500	0.000%	42	10,619	-32.189%
2026-08-26	9.2700	9.2700	8.4100	8.4500	-8.152%	27	10,590	-32.189%
2026-08-25	9.4500	9.7000	9.1800	9.2000	-4.167%	15	10,599	-37.717%
2026-08-24	10.4000	10.4000	9.6000	9.6000	-17.949%	37	10,585	-40.313%
2026-08-21	11.6000	11.9000	11.6000	11.7000	+9.346%	23	10,579	-51.026%
2026-08-20	11.1900	11.1900	10.1800	10.7000	-7.359%	466	10,597	-46.449%
2026-08-19	10.9400	11.6000	10.9400	11.5500	-1.702%	483	10,312	-50.390%
2026-08-18	11.8100	12.2500	11.7500	11.7500	-14.855%	27	10,476	-51.234%
2026-08-17	15.0000	15.0000	13.8000	13.8000	-0.719%	2	10,473	-58.478%
2026-08-14	13.5000	13.9000	13.5000	13.9000	-6.711%	4	10,472	-58.777%
2026-08-13	16.5000	16.7000	14.9000	14.9000	-9.257%	29	10,470	-61.544%
2026-08-12	16.9800	16.9800	15.8200	16.4200	+4.254%	39	10,478	-65.104%
2026-08-11	15.4400	16.0000	14.4800	15.7500	+6.780%	158	10,463	-63.619%
2026-08-10	14.7500	14.7500	14.7500	14.7500	-12.722%	1	10,495	-61.153%
2026-08-07	16.0000	17.1000	16.0000	16.9000	+7.712%	279	10,494	-66.095%
2026-08-06	15.6100	18.5400	15.6100	15.6900	-2.243%	161	10,317	-63.480%
2026-08-05	16.7300	16.8600	15.4900	16.0500	-4.464%	33	10,221	-64.299%
2026-08-04	17.0000	17.0000	15.6700	16.8000	+19.149%	21	10,224	-65.893%
2026-08-03	11.2500	14.3200	11.2500	14.1000	+17.500%	179	10,219	-59.362%
2026-07-31	11.7000	12.0000	11.4400	12.0000	+7.431%	45	10,208	-52.250%
2026-07-30	11.0000	11.2500	11.0000	11.1700	+11.700%	49	10,228	-48.702%
2026-07-29	11.7200	11.7300	9.9500	10.0000	-7.749%	91	10,211	-42.700%
2026-07-28	10.6400	11.8500	10.0900	10.8400	-4.912%	183	10,144	-47.140%
2026-07-27	12.2000	12.2000	11.4000	11.4000	+1.604%	127	10,154	-49.737%
2026-07-24	11.9500	11.9500	11.0500	11.2200	-10.952%	81	10,147	-48.930%
2026-07-23	11.8400	14.2500	11.8400	12.6000	-9.871%	115	10,134	-54.524%
2026-07-22	14.7000	14.9000	13.9300	13.9800	-5.220%	23	10,092	-59.013%
2026-07-21	13.7700	15.2500	13.6100	14.7500	+23.534%	92	10,084	-61.153%
2026-07-20	12.0600	12.4500	11.8700	11.9400	-4.861%	66	10,073	-52.010%
2026-07-17	10.8000	13.8000	10.8000	12.5500	+14.717%	580	10,052	-54.343%
2026-07-16	12.6500	13.4000	10.4500	10.9400	-29.962%	1,341	9,622	-47.623%
2026-07-15	15.8800	16.2000	15.0000	15.6200	-9.186%	15	9,397	-63.316%
2026-07-14	18.1000	18.1000	17.2000	17.2000	+4.878%	7	9,388	-66.686%
2026-07-13	18.0000	18.1500	16.0500	16.4000	-15.854%	122	9,385	-65.061%
2026-07-10	19.2500	19.4900	19.1500	19.4900	-5.158%	11	9,432	-70.600%
2026-07-09	20.5800	20.5800	19.0000	20.5500	+0.735%	27	9,436	-72.117%
2026-07-08	20.5000	21.6000	20.2000	20.4000	-8.315%	116	9,440	-71.912%
2026-07-07	23.1000	23.1000	21.3600	22.2500	-9.184%	22	9,494	-74.247%
2026-07-06	27.4800	27.4800	24.4500	24.5000	-8.102%	16	9,489	-76.612%
2026-07-02	28.0000	28.3000	25.1500	26.6600	-2.201%	28	9,494	-78.507%
2026-07-01	28.7500	30.4500	26.8100	27.2600	-4.685%	183	9,494	-78.980%
2026-06-30	28.2500	29.3000	27.9800	28.6000	+5.341%	83	9,501	-79.965%
2026-06-29	22.0000	27.3000	22.0000	27.1500	+37.747%	206	9,442	-78.895%
2026-06-26	16.4100	20.5500	16.0000	19.7100	+18.735%	170	9,553	-70.928%
2026-06-25	18.0500	18.0500	16.0000	16.6000	-9.290%	247	9,590	-65.482%
2026-06-24	19.8100	19.8200	17.4000	18.3000	-8.500%	249	9,567	-68.689%
2026-06-23	20.2900	22.9200	20.0000	20.0000	-3.614%	62	9,477	-71.350%
2026-06-22	24.3300	24.3300	20.2000	20.7500	-15.924%	145	9,473	-72.386%
2026-06-18	26.5000	27.2500	22.7000	24.6800	-8.762%	168	9,413	-76.783%
2026-06-17	27.5000	29.5000	26.5000	27.0500	+3.087%	164	9,413	-78.817%
2026-06-16	28.5000	28.5000	25.6500	26.2400	-12.533%	257	9,383	-78.163%
2026-06-15	28.9600	30.0000	27.3500	30.0000	+11.111%	32	9,463	-80.900%
2026-06-12	33.0000	33.0000	27.0000	27.0000	-23.729%	527	9,466	-78.778%
2026-06-11	29.0000	35.4000	29.0000	35.4000	+22.027%	161	9,479	-83.814%
2026-06-10	29.1600	32.1500	29.0000	29.0100	-1.327%	90	9,528	-80.248%
2026-06-09	32.4300	36.1800	27.7000	29.4000	-5.008%	2,114	9,517	-80.510%
2026-06-08	32.5000	33.8500	30.4000	30.9500	-4.268%	55	11,240	-81.486%
2026-06-05	37.0000	38.0000	31.0300	32.3300	-22.581%	190	11,236	-82.277%
2026-06-04	38.2500	42.6000	36.8000	41.7600	+3.111%	524	11,209	-86.279%
2026-06-03	44.3000	44.3000	39.7000	40.5000	-13.591%	173	11,477	-85.852%
2026-06-02	42.0000	47.5400	42.0000	46.8700	+18.929%	56	11,514	-87.775%
2026-06-01	40.3000	40.7000	36.2500	39.4100	-10.675%	200	11,548	-85.461%
2026-05-29	40.0000	45.3400	39.2500	44.1200	-20.533%	707	11,581	-87.013%
2026-05-28	52.0000	56.1000	49.0500	55.5200	+2.815%	698	11,231	-89.679%
2026-05-27	50.5700	54.5400	47.0000	54.0000	+17.391%	520	11,435	-89.389%
2026-05-26	40.0000	51.7000	40.0000	46.0000	+21.854%	1,275	11,429	-87.543%
2026-05-22	33.6500	38.8600	33.5800	37.7500	+17.969%	763	11,452	-84.821%
2026-05-21	28.8400	32.9300	28.0000	32.0000	+11.849%	211	11,427	-82.094%
2026-05-20	28.1800	30.5500	27.0500	28.6100	-2.488%	102	11,427	-79.972%
2026-05-19	25.7000	29.7100	23.5000	29.3400	+4.898%	392	11,100	-80.470%
2026-05-18	27.9800	29.0500	24.6000	27.9700	+8.201%	478	11,100	-79.514%
2026-05-15	22.3900	27.2500	22.3100	25.8500	+0.427%	300	11,100	-77.834%
2026-05-14	22.4800	26.1000	21.4000	25.7400	+20.845%	166	11,029	-77.739%
2026-05-13	20.2100	22.5000	19.0000	21.3000	+3.650%	307	10,762	-73.099%
2026-05-12	23.4500	24.1000	18.9200	20.5500	-22.453%	369	10,762	-72.117%
2026-05-11	22.5000	27.1000	22.0000	26.5000	+25.000%	475	10,762	-78.377%
2026-05-08	17.0000	21.2500	16.8000	21.2000	+31.923%	403	10,641	-72.972%
2026-05-07	19.1500	20.0000	15.8500	16.0700	-12.663%	368	10,503	-64.343%
2026-05-06	15.1000	18.8300	15.1000	18.4000	+23.656%	384	10,472	-68.859%
2026-05-05	16.0700	16.1100	14.5200	14.8800	-9.268%	738	10,361	-61.492%
2026-05-04	17.1200	18.0000	16.1900	16.4000	-7.865%	742	10,280	-65.061%
2026-05-01	18.0000	20.4000	17.7500	17.8000	-7.772%	249	9,873	-67.809%
2026-04-30	18.2500	19.4500	17.8300	19.3000	+11.239%	131	9,873	-70.311%
2026-04-29	17.5000	17.5000	16.1300	17.3500	-3.181%	399	9,866	-66.974%
2026-04-28	19.1700	19.5900	17.8900	17.9200	-12.286%	235	9,756	-68.025%
2026-04-27	20.1600	20.6100	19.2500	20.4300	+0.147%	290	9,693	-71.953%
2026-04-24	22.2000	22.2000	20.1000	20.4000	-5.116%	788	9,475	-71.912%
2026-04-23	23.0000	23.0000	20.7400	21.5000	-11.704%	173	9,473	-73.349%
2026-04-22	25.5000	26.5000	23.8600	24.3500	+9.685%	148	9,475	-76.468%
2026-04-21	23.0000	24.9800	22.0000	22.2000	-4.310%	536	9,038	-74.189%
2026-04-20	19.5000	23.2000	19.1900	23.2000	-5.691%	1,189	9,038	-75.302%
2026-04-17	27.5000	28.0000	24.5600	24.6000	-11.191%	152	8,507	-76.707%
2026-04-16	26.6800	27.7000	26.3500	27.7000	+8.627%	121	8,464	-79.314%
2026-04-15	25.6400	26.3900	24.3500	25.5000	-6.043%	381	8,429	-77.529%
2026-04-14	35.0000	35.0000	26.5500	27.1400	-16.621%	1,051	8,140	-78.887%
2026-04-13	29.0500	33.0500	29.0500	32.5500	+8.140%	79	8,175	-82.396%
2026-04-10	30.0000	31.5000	28.7000	30.1000	+7.500%	48	8,179	-80.963%
2026-04-09	31.0000	31.0000	28.0000	28.0000	-9.385%	123	8,166	-79.536%
2026-04-08	33.5500	33.5500	29.5800	30.9000	+4.040%	86	8,082	-81.456%
2026-04-07	30.4000	31.0000	28.3500	29.7000	-4.655%	225	8,046	-80.707%
2026-04-06	29.2400	33.1100	29.2400	31.1500	+6.678%	154	8,090	-81.605%
2026-04-02	24.0000	29.6500	24.0000	29.2000	+14.510%	232	8,079	-80.377%
2026-04-01	25.1000	27.3000	24.7300	25.5000	+3.281%	64	8,079	-77.529%
2026-03-31	21.3000	24.6900	21.1500	24.6900	+20.263%	305	8,048	-76.792%
2026-03-30	24.0000	24.0000	19.3500	20.5300	-10.739%	1,169	8,183	-72.090%
2026-03-27	28.8500	28.8500	22.8600	23.0000	-16.817%	291	7,815	-75.087%
2026-03-26	31.4000	31.4500	27.5000	27.6500	-11.915%	209	7,664	-79.277%
2026-03-25	29.3300	33.3000	29.3300	31.3900	+12.107%	132	7,675	-81.746%
2026-03-24	26.6100	28.2400	25.4500	28.0000	-0.568%	40	7,658	-79.536%
2026-03-23	28.0000	28.9500	26.7000	28.1600	-2.897%	27	7,638	-79.652%
2026-03-20	32.7500	32.7500	27.4500	29.0000	-7.496%	75	7,629	-80.241%
2026-03-19	27.9100	32.0000	27.9100	31.3500	+4.674%	514	7,620	-81.722%
2026-03-18	32.2000	32.2000	29.8700	29.9500	-7.218%	48	7,186	-80.868%
2026-03-17	29.0000	32.7400	29.0000	32.2800	+14.064%	70	7,177	-82.249%
2026-03-16	28.6200	29.5000	26.3400	28.3000	+3.285%	609	7,169	-79.753%
2026-03-13	30.0000	30.0000	27.0000	27.4000	-4.229%	106	6,604	-79.088%
2026-03-12	28.0000	28.6300	26.4300	28.6100	+1.996%	109	6,571	-79.972%
2026-03-11	30.0000	31.0000	28.0500	28.0500	-0.320%	63	6,541	-79.572%
2026-03-10	30.0000	30.5000	28.1300	28.1400	-5.855%	246	6,532	-79.638%
2026-03-09	29.2500	30.9500	27.8500	29.8900	-0.367%	846	6,315	-80.830%
2026-03-06	33.1000	36.0500	30.0000	30.0000	-7.121%	154	5,573	-80.900%
2026-03-05	38.6800	38.6800	30.6000	32.3000	-15.885%	339	5,473	-82.260%
2026-03-04	36.2000	40.1500	34.5000	38.4000	+17.503%	167	5,545	-85.078%
2026-03-03	27.7300	34.0000	27.7300	32.6800	+16.382%	113	5,443	-82.466%
2026-03-02	24.2900	28.0800	24.2900	28.0800	+18.732%	332	5,359	-79.594%
2026-02-27	25.4000	26.0000	22.9000	23.6500	-14.000%	1,121	5,293	-75.772%
2026-02-26	25.1000	27.5500	25.1000	27.5000	+4.364%	33	4,411	-79.164%
2026-02-25	28.1200	28.6000	26.3200	26.3500	-4.771%	53	4,385	-78.254%
2026-02-24	26.2700	27.6700	26.1600	27.6700	-2.399%	50	4,385	-79.292%
2026-02-23	23.7500	28.3500	23.7500	28.3500	+13.993%	35	4,386	-79.788%
2026-02-20	27.2500	27.2500	24.0000	24.8700	-6.328%	91	4,381	-76.960%
2026-02-19	26.4000	26.9600	26.4000	26.5500	-1.667%	36	4,331	-78.418%
2026-02-18	26.4500	28.5000	26.4000	27.0000	+1.887%	116	4,322	-78.778%
2026-02-17	25.1500	26.7900	24.1300	26.5000	0.000%	267	4,346	-78.377%
2026-02-13	26.0000	28.6500	25.2500	26.5000	-0.376%	114	4,429	-78.377%
2026-02-12	30.7000	30.9500	25.6500	26.6000	-25.386%	605	4,429	-78.459%
2026-02-11	39.0000	39.0000	33.7800	35.6500	+1.857%	186	4,366	-83.927%
2026-02-10	35.5500	38.2000	34.8900	35.0000	-11.235%	56	4,273	-83.629%
2026-02-09	37.2500	41.9000	37.2500	39.4300	+2.150%	16	4,270	-85.468%
2026-02-06	35.0000	40.9000	33.0000	38.6000	+15.916%	126	4,265	-85.155%
2026-02-05	36.3000	37.5100	33.0000	33.3000	-15.696%	135	4,223	-82.793%
2026-02-04	45.0000	45.0000	36.4000	39.5000	-16.136%	261	4,238	-85.494%
2026-02-03	43.0500	48.0000	41.0000	47.1000	+17.750%	804	4,182	-87.834%
2026-02-02	43.2300	43.3900	39.8200	40.0000	-11.111%	2,105	3,876	-85.675%
2026-01-30	47.3000	56.5600	42.9000	45.0000	-13.462%	626	1,819	-87.267%
2026-01-29	51.2500	52.0000	46.0000	52.0000	+4.000%	167	1,429	-88.981%
2026-01-28	46.4500	52.5000	46.2000	50.0000	+16.279%	206	1,322	-88.540%
2026-01-27	41.3300	43.0000	40.1000	43.0000	+3.739%	597	1,267	-86.674%
2026-01-26	48.3500	48.3500	40.8000	41.4500	-9.891%	43	864	-86.176%
2026-01-23	47.7000	49.5500	45.0000	46.0000	-2.563%	370	832	-87.543%
2026-01-22	47.3300	50.4800	44.1400	47.2100	+10.047%	530	803	-87.863%
2026-01-21	51.0000	52.8000	37.9700	42.9000	-8.723%	313	473	-86.643%
2026-01-20	49.2400	52.2000	47.0000	47.0000	0.000%	392	317	-87.809%

.dark-mode .qSr2rF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSr2rF{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C180ASTS Jan 21 2028 180.00 Call (ASTS280121C00180000)option OPRA

ASTS20280121C180
ASTS Jan 21 2028 180.00 Call (ASTS280121C00180000)
option OPRA