Dark

ASTS20280121C20
ASTS Jan 21 2028 20.00 Call (ASTS280121C00020000)
option OPRA

EOD

Aug 4, 2026

53.70+10.041%(+4.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	55.3900	55.3900	53.7000	53.7000	+10.041%	2	871	0.000%
2026-08-03	48.7000	48.8000	48.5100	48.8000	+15.094%	752	871	+10.041%
2026-07-31	42.7000	42.7000	42.4000	42.4000	+1.801%	2	796	+26.651%
2026-07-28	41.6500	41.6500	41.6500	41.6500	-13.589%	1	794	+28.932%
2026-07-21	45.4000	49.1200	45.4000	48.2000	+12.538%	5	793	+11.411%
2026-07-20	43.6500	43.6500	42.8300	42.8300	-5.243%	2	792	+25.379%
2026-07-17	42.5000	45.8800	42.5000	45.2000	+10.784%	5	790	+18.805%
2026-07-16	43.8000	43.8000	40.8000	40.8000	-18.351%	29	786	+31.618%
2026-07-15	51.0000	51.0000	49.9700	49.9700	-9.310%	2	806	+7.464%
2026-07-14	54.2000	55.1000	54.2000	55.1000	+5.962%	10	807	-2.541%
2026-07-13	52.0000	52.0000	52.0000	52.0000	-12.147%	1	812	+3.269%
2026-07-09	59.1900	59.1900	59.1900	59.1900	-4.594%	1	811	-9.275%
2026-07-08	62.7500	62.7500	62.0400	62.0400	+1.705%	2	810	-13.443%
2026-07-07	60.8600	61.0400	60.8600	61.0000	-7.576%	4	808	-11.967%
2026-07-06	66.0000	66.0000	66.0000	66.0000	-11.824%	1	808	-18.636%
2026-07-01	74.8500	74.8500	74.8500	74.8500	+1.837%	2	807	-28.257%
2026-06-30	73.5000	73.5000	73.5000	73.5000	+28.699%	2	809	-26.939%
2026-06-26	57.7300	57.7300	57.1100	57.1100	+11.217%	7	807	-5.971%
2026-06-25	49.0000	51.3500	49.0000	51.3500	-15.778%	9	810	+4.576%
2026-06-23	60.5500	60.9700	60.5500	60.9700	+4.044%	2	809	-11.924%
2026-06-22	59.1000	60.0500	58.2900	58.6000	-7.498%	29	807	-8.362%
2026-06-18	70.1500	70.1500	63.2000	63.3500	-6.494%	115	692	-15.233%
2026-06-16	70.5800	70.5800	67.7500	67.7500	-6.680%	3	692	-20.738%
2026-06-15	72.1500	72.8600	72.1500	72.6000	+6.078%	8	689	-26.033%
2026-06-12	71.2100	71.2100	68.4400	68.4400	-16.025%	14	691	-21.537%
2026-06-11	78.2000	81.5000	78.2000	81.5000	+6.120%	37	687	-34.110%
2026-06-10	77.0000	77.0000	74.0600	76.8000	+4.206%	10	650	-30.078%
2026-06-09	73.6600	73.7000	73.6600	73.7000	-7.598%	2	643	-27.137%
2026-06-08	79.7600	79.7600	79.7600	79.7600	+2.916%	1	643	-32.673%
2026-06-05	77.5000	77.5000	77.5000	77.5000	-14.929%	1	642	-30.710%
2026-06-03	89.9500	91.1100	89.9500	91.1000	-10.025%	12	641	-41.054%
2026-06-02	96.1400	101.2500	96.1400	101.2500	+3.931%	11	630	-46.963%
2026-05-29	95.0000	97.4200	92.5000	97.4200	-9.963%	77	621	-44.878%
2026-05-28	108.2000	108.2000	108.2000	108.2000	-5.088%	1	692	-50.370%
2026-05-27	109.6700	114.0000	109.6700	114.0000	+10.680%	4	691	-52.895%
2026-05-26	109.4500	109.4500	103.0000	103.0000	+16.122%	7	695	-47.864%
2026-05-22	90.0000	91.2000	88.6400	88.7000	+11.083%	18	719	-39.459%
2026-05-21	75.0000	79.8500	75.0000	79.8500	+6.880%	2	717	-32.749%
2026-05-20	77.1000	77.1000	74.7100	74.7100	-0.387%	16	717	-28.122%
2026-05-19	68.7500	75.0000	68.7500	75.0000	+8.491%	18	679	-28.400%
2026-05-18	71.6200	71.6200	69.1300	69.1300	+8.235%	9	679	-22.320%
2026-05-15	65.8500	65.8500	63.8700	63.8700	-7.381%	3	679	-15.923%
2026-05-14	67.5000	68.9600	67.5000	68.9600	+14.933%	12	680	-22.129%
2026-05-13	58.3000	61.1400	58.3000	60.0000	+5.801%	6	682	-10.500%
2026-05-12	63.3000	63.3000	56.3500	56.7100	-17.188%	19	682	-5.308%
2026-05-11	63.9300	68.7000	63.9300	68.4800	+28.240%	20	682	-21.583%
2026-05-08	53.6000	55.0000	53.4000	53.4000	+5.534%	12	688	+0.562%
2026-05-07	53.0000	53.0000	50.6000	50.6000	-9.416%	28	690	+6.126%
2026-05-06	51.8800	55.8600	51.8800	55.8600	+10.614%	57	697	-3.867%
2026-05-05	53.9400	53.9400	50.5000	50.5000	-6.964%	12	647	+6.337%
2026-05-04	54.5000	54.5000	54.2800	54.2800	-5.534%	2	639	-1.069%
2026-05-01	57.2500	57.5000	57.2500	57.4600	-0.070%	13	628	-6.544%
2026-04-30	57.5000	57.5000	57.5000	57.5000	+4.545%	2	628	-6.609%
2026-04-29	55.1500	55.1500	53.0000	55.0000	-2.655%	7	626	-2.364%
2026-04-28	59.0000	59.2000	56.5000	56.5000	-8.428%	11	620	-4.956%
2026-04-27	59.4000	62.0500	59.4000	61.7000	+1.148%	7	613	-12.966%
2026-04-24	62.5000	62.9000	61.0000	61.0000	-4.103%	9	609	-11.967%
2026-04-23	64.8000	64.8000	63.6100	63.6100	-6.456%	3	602	-15.579%
2026-04-22	70.2500	70.2500	68.0000	68.0000	+4.696%	49	599	-21.029%
2026-04-21	66.5000	66.5000	64.9500	64.9500	+2.672%	8	620	-17.321%
2026-04-20	59.4000	63.4900	58.9000	63.2600	-10.104%	59	620	-15.112%
2026-04-17	74.6000	74.7000	70.0000	70.3700	-6.048%	11	561	-23.689%
2026-04-16	70.6000	74.9000	70.6000	74.9000	+4.028%	8	553	-28.304%
2026-04-15	70.7500	72.0000	69.0000	72.0000	-4.000%	5	557	-25.417%
2026-04-14	88.0000	88.0000	72.9700	75.0000	-10.842%	11	554	-28.400%
2026-04-13	80.0500	84.1200	80.0500	84.1200	+5.150%	3	547	-36.163%
2026-04-09	80.0000	80.0000	80.0000	80.0000	-2.021%	1	547	-32.875%
2026-04-06	80.3200	81.6500	79.9000	81.6500	+6.454%	79	546	-34.231%
2026-04-02	74.0000	76.8000	74.0000	76.7000	+11.159%	5	544	-29.987%
2026-04-01	69.0000	69.0000	69.0000	69.0000	+11.470%	3	544	-22.174%
2026-03-30	63.4700	63.4700	61.5000	61.9000	-4.842%	9	547	-13.247%
2026-03-27	69.8000	69.8000	65.0500	65.0500	-21.228%	3	549	-17.448%
2026-03-25	74.7000	82.5800	74.7000	82.5800	+11.219%	23	549	-34.972%
2026-03-24	74.2500	74.2500	74.2500	74.2500	+0.338%	5	528	-27.677%
2026-03-23	72.8000	74.0000	72.8000	74.0000	-1.987%	3	523	-27.432%
2026-03-20	81.0000	81.0000	75.5000	75.5000	-1.948%	56	524	-28.874%
2026-03-19	77.0000	77.0000	77.0000	77.0000	-3.084%	1	525	-30.260%
2026-03-17	75.8300	82.0000	75.8300	79.4500	+6.359%	16	524	-32.410%
2026-03-16	74.7000	74.7000	74.7000	74.7000	+3.106%	1	524	-28.112%
2026-03-13	73.7200	73.7200	72.4500	72.4500	-1.092%	7	523	-25.880%
2026-03-11	73.2500	73.2500	73.2500	73.2500	-0.150%	1	524	-26.689%
2026-03-10	77.4200	77.4200	73.3600	73.3600	+1.889%	16	524	-26.799%
2026-03-09	73.3300	73.3300	72.0000	72.0000	-6.128%	2	508	-25.417%
2026-03-06	76.7000	76.7000	76.7000	76.7000	-6.463%	3	509	-29.987%
2026-03-05	82.0000	82.0000	82.0000	82.0000	-7.606%	3	512	-34.512%
2026-03-04	86.2300	89.5000	86.2300	88.7500	+8.976%	20	509	-39.493%
2026-03-03	72.2500	81.4400	72.2500	81.4400	+14.672%	28	503	-34.062%
2026-03-02	65.8900	71.0200	65.8900	71.0200	+10.057%	14	521	-24.387%
2026-02-27	65.6200	65.6200	63.0000	64.5300	-4.400%	22	525	-16.783%
2026-02-23	67.5000	67.5000	67.5000	67.5000	+3.846%	5	529	-20.444%
2026-02-20	66.0000	66.1800	65.0000	65.0000	-2.182%	10	534	-17.385%
2026-02-17	66.4500	66.4500	66.4500	66.4500	-3.696%	1	527	-19.187%
2026-02-13	69.0000	69.0000	69.0000	69.0000	+2.801%	1	527	-22.174%
2026-02-12	72.3000	72.3000	67.0000	67.1200	-21.119%	32	527	-19.994%
2026-02-10	83.8700	85.1500	83.8700	85.0900	-1.880%	5	496	-36.890%
2026-02-09	85.1000	90.2500	85.1000	86.7200	-2.835%	21	495	-38.077%
2026-02-06	83.4000	89.2500	82.9500	89.2500	+12.903%	40	509	-39.832%
2026-02-05	80.0000	83.4500	79.0500	79.0500	-12.167%	7	469	-32.068%
2026-02-04	84.5000	90.9000	84.5000	90.0000	+0.559%	13	466	-40.333%
2026-02-02	89.5000	90.0000	89.5000	89.5000	-19.260%	3	456	-40.000%
2026-01-30	109.8100	110.8500	109.8100	110.8500	+11.407%	9	456	-51.556%
2026-01-28	99.5000	99.5000	99.5000	99.5000	+10.556%	1	463	-46.030%
2026-01-26	89.5000	90.0000	89.5000	90.0000	-12.884%	200	462	-40.333%
2026-01-22	94.6300	103.3100	94.6000	103.3100	+15.404%	8	662	-48.021%
2026-01-21	86.0000	90.6500	83.6000	89.5200	-12.689%	6	654	-40.013%
2026-01-20	102.5300	102.5300	102.5300	102.5300	+1.716%	1	652	-47.625%
2026-01-16	100.0500	104.0700	100.0500	100.8000	+12.375%	11	656	-46.726%
2026-01-15	82.0000	89.7000	82.0000	89.7000	+17.639%	6	656	-40.134%
2026-01-14	76.0000	76.2500	76.0000	76.2500	-3.481%	3	659	-29.574%
2026-01-13	79.8400	80.6400	79.0000	79.0000	-2.167%	4	657	-32.025%
2026-01-12	80.7500	80.7500	80.7500	80.7500	-4.325%	1	657	-33.498%
2026-01-09	81.5000	84.4600	81.5000	84.4000	+18.656%	26	658	-36.374%
2026-01-07	74.7900	74.7900	71.1300	71.1300	-12.991%	20	646	-24.504%
2026-01-06	79.0400	81.7500	79.0400	81.7500	+5.688%	4	646	-34.312%
2026-01-05	70.5000	77.3500	70.5000	77.3500	+11.568%	127	761	-30.575%
2026-01-02	61.0000	69.3300	61.0000	69.3300	+19.534%	17	761	-22.544%
2025-12-31	58.0000	58.0000	58.0000	58.0000	-7.937%	10	764	-7.414%
2025-12-30	63.0000	63.0000	63.0000	63.0000	+7.969%	2	764	-14.762%
2025-12-26	61.5000	61.5000	58.3500	58.3500	-11.591%	7	766	-7.969%
2025-12-24	66.0000	66.0000	66.0000	66.0000	-10.020%	3	758	-18.636%
2025-12-23	73.3000	73.3500	73.3000	73.3500	+1.875%	2	758	-26.789%
2025-12-22	67.5000	72.0000	67.5000	72.0000	+16.129%	7	767	-25.417%
2025-12-19	56.0000	62.0000	56.0000	62.0000	+15.823%	5	767	-13.387%
2025-12-18	53.5300	53.5300	53.5300	53.5300	+9.468%	1	772	+0.318%
2025-12-17	48.9000	48.9000	48.9000	48.9000	-7.034%	1	773	+9.816%
2025-12-16	53.0000	53.2500	52.6000	52.6000	-4.882%	7	772	+2.091%
2025-12-15	58.1700	59.0000	55.3000	55.3000	-9.714%	5	771	-2.893%
2025-12-12	61.2500	61.2500	61.2500	61.2500	-8.922%	3	766	-12.327%
2025-12-11	67.2500	67.2500	67.2500	67.2500	+10.246%	5	763	-20.149%
2025-12-10	58.0000	61.0000	58.0000	61.0000	+4.991%	6	758	-11.967%
2025-12-05	57.6300	59.0000	57.0500	58.1000	-1.941%	8	758	-7.573%
2025-12-04	51.0000	59.2500	51.0000	59.2500	+28.804%	12	760	-9.367%
2025-12-03	46.0000	46.0000	46.0000	46.0000	+4.545%	1	760	+16.739%
2025-12-02	44.0900	44.0900	44.0000	44.0000	+0.251%	2	759	+22.045%
2025-11-28	43.3000	43.8900	43.3000	43.8900	+2.070%	11	759	+22.351%
2025-11-26	44.2000	44.2000	42.8500	43.0000	0.000%	14	762	+24.884%
2025-11-25	42.1500	43.0000	42.0000	43.0000	+4.878%	5	762	+24.884%
2025-11-24	41.0000	41.0000	41.0000	41.0000	+3.797%	1	757	+30.976%
2025-11-21	40.6400	40.6400	37.0000	39.5000	-1.250%	21	758	+35.949%
2025-11-20	46.8000	46.8000	39.5000	40.0000	-12.511%	36	741	+34.250%
2025-11-19	49.0000	49.0000	45.7200	45.7200	-0.479%	12	759	+17.454%
2025-11-18	43.2000	46.0000	43.1500	45.9400	+2.089%	57	753	+16.892%
2025-11-17	48.0000	48.0000	45.0000	45.0000	-8.999%	6	700	+19.333%
2025-11-14	46.3500	49.5000	46.3500	49.4500	+3.021%	9	696	+8.595%
2025-11-13	50.0000	50.0000	47.9600	48.0000	-8.397%	3	695	+11.875%
2025-11-12	54.0000	54.0000	52.0500	52.4000	-4.467%	5	692	+2.481%
2025-11-11	56.0100	56.0100	54.8500	54.8500	-1.171%	3	687	-2.097%
2025-11-10	56.7000	56.9500	55.5000	55.5000	+3.738%	6	688	-3.243%
2025-11-07	50.4500	53.5000	50.4500	53.5000	+1.326%	3	682	+0.374%
2025-11-06	52.8000	52.8000	52.8000	52.8000	-8.966%	10	679	+1.705%
2025-11-04	54.6000	58.0000	54.6000	58.0000	-2.521%	13	689	-7.414%
2025-11-03	66.0000	66.0000	59.5000	59.5000	-9.848%	16	680	-9.748%
2025-10-31	67.0000	67.0000	66.0000	66.0000	+0.763%	2	680	-18.636%
2025-10-30	65.5000	65.5000	65.5000	65.5000	+2.184%	8	678	-18.015%
2025-10-29	64.1000	64.1000	64.1000	64.1000	+0.156%	1	686	-16.225%
2025-10-28	65.0000	65.6000	63.0000	64.0000	-3.030%	7	685	-16.094%
2025-10-27	65.5000	66.0000	64.0000	66.0000	+10.924%	8	683	-18.636%
2025-10-24	59.5000	59.5000	59.5000	59.5000	+3.478%	2	683	-9.748%
2025-10-23	57.5000	60.6000	57.5000	57.5000	+6.481%	13	681	-6.609%
2025-10-22	57.2500	57.2500	53.0000	54.0000	-25.042%	109	670	-0.556%
2025-10-20	72.0400	72.0400	72.0400	72.0400	+2.914%	2	612	-25.458%
2025-10-17	69.5000	71.0000	67.6600	70.0000	-9.115%	55	610	-23.286%
2025-10-16	82.0000	87.4000	74.1000	77.0200	-2.875%	43	609	-30.278%
2025-10-15	82.8000	84.2000	79.1500	79.3000	-1.061%	138	622	-32.282%
2025-10-14	72.1500	81.0000	72.1500	80.1500	+6.272%	10	486	-33.001%
2025-10-13	69.5000	75.9500	69.5000	75.4200	+8.052%	19	486	-28.799%
2025-10-10	72.5500	72.5500	68.6500	69.8000	-3.056%	17	467	-23.066%
2025-10-09	68.9000	72.8500	67.2000	72.0000	+4.348%	256	458	-25.417%
2025-10-08	68.4000	69.0000	68.4000	69.0000	+26.258%	3	459	-22.174%
2025-10-07	55.2000	56.9000	54.0000	54.6500	-8.688%	13	456	-1.738%
2025-10-06	57.1000	59.8500	55.9500	59.8500	+15.096%	223	460	-10.276%
2025-10-03	50.0000	52.0000	50.0000	52.0000	+0.386%	2	261	+3.269%
2025-10-02	44.0000	51.8000	43.5000	51.8000	+24.310%	20	263	+3.668%
2025-10-01	39.8500	42.5500	39.8500	41.6700	+16.723%	47	259	+28.870%
2025-09-30	34.5000	35.7000	34.0000	35.7000	+3.329%	13	278	+50.420%
2025-09-29	37.0500	37.0500	34.5500	34.5500	-1.567%	17	275	+55.427%
2025-09-26	35.0000	35.3500	35.0000	35.1000	-2.392%	11	274	+52.991%
2025-09-25	35.1200	36.5000	35.0900	35.9600	-12.293%	5	269	+49.333%
2025-09-23	37.6500	41.0000	37.6500	41.0000	+18.841%	268	267	+30.976%
2025-09-22	33.0000	34.5000	33.0000	34.5000	+7.644%	25	80	+55.652%
2025-09-19	29.9000	32.5000	29.9000	32.0500	+14.875%	41	55	+67.551%
2025-09-18	27.8300	27.9000	27.7700	27.9000	+3.333%	6	14	+92.473%
2025-09-17	27.0000	27.0000	27.0000	27.0000	-0.990%	4	18	+98.889%
2025-09-16	27.3700	27.4500	26.9700	27.2700	-0.656%	8	14	+96.920%
2025-09-15	28.0000	28.0000	26.7500	27.4500	0.000%	7	7	+95.628%

.dark-mode .FQD3m0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FQD3m0{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C20ASTS Jan 21 2028 20.00 Call (ASTS280121C00020000)option OPRA

ASTS20280121C20
ASTS Jan 21 2028 20.00 Call (ASTS280121C00020000)
option OPRA