Dark

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

EOD

Oct 1, 2026

40.20-12.035%(-5.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	40.2000	40.2000	40.2000	40.2000	-12.035%	1	714	0.000%
2026-09-30	44.5500	45.7000	44.5500	45.7000	+8.810%	8	713	-12.035%
2026-09-29	43.6500	43.6500	42.0000	42.0000	-4.219%	16	713	-4.286%
2026-09-28	44.8500	44.8500	43.8500	43.8500	-4.404%	7	712	-8.324%
2026-09-25	45.8700	45.8700	45.8700	45.8700	+2.388%	1	707	-12.361%
2026-09-21	44.5500	44.8000	44.5500	44.8000	+8.134%	2	707	-10.268%
2026-09-18	42.6400	42.6400	41.2500	41.4300	-10.692%	6	707	-2.969%
2026-09-17	46.3900	46.3900	46.3900	46.3900	+9.333%	1	705	-13.343%
2026-09-15	42.3800	42.5300	42.3800	42.4300	-2.661%	100	706	-5.256%
2026-09-14	42.9100	43.5900	42.9100	43.5900	+0.670%	3	800	-7.777%
2026-09-11	43.9500	44.2000	43.3000	43.3000	-5.314%	87	800	-7.159%
2026-09-10	45.7300	45.7300	45.7300	45.7300	-0.803%	10	735	-12.093%
2026-09-09	46.1000	46.1000	46.1000	46.1000	-6.567%	1	739	-12.798%
2026-09-08	46.4200	49.9000	46.4200	49.3400	+8.918%	3	740	-18.525%
2026-09-04	45.3000	45.3000	45.3000	45.3000	-0.440%	1	740	-11.258%
2026-09-03	46.2000	46.2000	45.5000	45.5000	+2.247%	4	740	-11.648%
2026-09-02	45.0800	45.0800	44.5000	44.5000	+10.012%	3	742	-9.663%
2026-09-01	42.0000	42.0000	39.5000	40.4500	-3.253%	11	745	-0.618%
2026-08-31	41.1000	41.8100	41.1000	41.8100	+0.505%	4	734	-3.851%
2026-08-28	43.0000	43.0000	41.6000	41.6000	-5.882%	2	730	-3.365%
2026-08-27	44.2000	44.2000	44.2000	44.2000	+1.656%	1	730	-9.050%
2026-08-26	43.4200	43.4800	43.2800	43.4800	-6.695%	4	729	-7.544%
2026-08-24	47.3500	47.3500	46.6000	46.6000	-1.667%	2	726	-13.734%
2026-08-20	47.3900	47.3900	47.3900	47.3900	-2.349%	1	725	-15.172%
2026-08-19	48.5400	48.5400	48.5300	48.5300	-2.784%	2	726	-17.165%
2026-08-18	50.2600	50.3800	49.9200	49.9200	-8.905%	4	724	-19.471%
2026-08-17	54.6500	54.8600	54.6500	54.8000	+2.144%	108	720	-26.642%
2026-08-14	54.3800	54.3800	53.0000	53.6500	-0.093%	53	820	-25.070%
2026-08-04	55.3900	55.3900	53.7000	53.7000	+10.041%	2	871	-25.140%
2026-08-03	48.7000	48.8000	48.5100	48.8000	+15.094%	752	871	-17.623%
2026-07-31	42.7000	42.7000	42.4000	42.4000	+1.801%	2	796	-5.189%
2026-07-28	41.6500	41.6500	41.6500	41.6500	-13.589%	1	794	-3.481%
2026-07-21	45.4000	49.1200	45.4000	48.2000	+12.538%	5	793	-16.598%
2026-07-20	43.6500	43.6500	42.8300	42.8300	-5.243%	2	792	-6.141%
2026-07-17	42.5000	45.8800	42.5000	45.2000	+10.784%	5	790	-11.062%
2026-07-16	43.8000	43.8000	40.8000	40.8000	-18.351%	29	786	-1.471%
2026-07-15	51.0000	51.0000	49.9700	49.9700	-9.310%	2	806	-19.552%
2026-07-14	54.2000	55.1000	54.2000	55.1000	+5.962%	10	807	-27.042%
2026-07-13	52.0000	52.0000	52.0000	52.0000	-12.147%	1	812	-22.692%
2026-07-09	59.1900	59.1900	59.1900	59.1900	-4.594%	1	811	-32.083%
2026-07-08	62.7500	62.7500	62.0400	62.0400	+1.705%	2	810	-35.203%
2026-07-07	60.8600	61.0400	60.8600	61.0000	-7.576%	4	808	-34.098%
2026-07-06	66.0000	66.0000	66.0000	66.0000	-11.824%	1	808	-39.091%
2026-07-01	74.8500	74.8500	74.8500	74.8500	+1.837%	2	807	-46.293%
2026-06-30	73.5000	73.5000	73.5000	73.5000	+28.699%	2	809	-45.306%
2026-06-26	57.7300	57.7300	57.1100	57.1100	+11.217%	7	807	-29.610%
2026-06-25	49.0000	51.3500	49.0000	51.3500	-15.778%	9	810	-21.714%
2026-06-23	60.5500	60.9700	60.5500	60.9700	+4.044%	2	809	-34.066%
2026-06-22	59.1000	60.0500	58.2900	58.6000	-7.498%	29	807	-31.399%
2026-06-18	70.1500	70.1500	63.2000	63.3500	-6.494%	115	692	-36.543%
2026-06-16	70.5800	70.5800	67.7500	67.7500	-6.680%	3	692	-40.664%
2026-06-15	72.1500	72.8600	72.1500	72.6000	+6.078%	8	689	-44.628%
2026-06-12	71.2100	71.2100	68.4400	68.4400	-16.025%	14	691	-41.262%
2026-06-11	78.2000	81.5000	78.2000	81.5000	+6.120%	37	687	-50.675%
2026-06-10	77.0000	77.0000	74.0600	76.8000	+4.206%	10	650	-47.656%
2026-06-09	73.6600	73.7000	73.6600	73.7000	-7.598%	2	643	-45.455%
2026-06-08	79.7600	79.7600	79.7600	79.7600	+2.916%	1	643	-49.599%
2026-06-05	77.5000	77.5000	77.5000	77.5000	-14.929%	1	642	-48.129%
2026-06-03	89.9500	91.1100	89.9500	91.1000	-10.025%	12	641	-55.873%
2026-06-02	96.1400	101.2500	96.1400	101.2500	+3.931%	11	630	-60.296%
2026-05-29	95.0000	97.4200	92.5000	97.4200	-9.963%	77	621	-58.735%
2026-05-28	108.2000	108.2000	108.2000	108.2000	-5.088%	1	692	-62.847%
2026-05-27	109.6700	114.0000	109.6700	114.0000	+10.680%	4	691	-64.737%
2026-05-26	109.4500	109.4500	103.0000	103.0000	+16.122%	7	695	-60.971%
2026-05-22	90.0000	91.2000	88.6400	88.7000	+11.083%	18	719	-54.679%
2026-05-21	75.0000	79.8500	75.0000	79.8500	+6.880%	2	717	-49.656%
2026-05-20	77.1000	77.1000	74.7100	74.7100	-0.387%	16	717	-46.192%
2026-05-19	68.7500	75.0000	68.7500	75.0000	+8.491%	18	679	-46.400%
2026-05-18	71.6200	71.6200	69.1300	69.1300	+8.235%	9	679	-41.849%
2026-05-15	65.8500	65.8500	63.8700	63.8700	-7.381%	3	679	-37.060%
2026-05-14	67.5000	68.9600	67.5000	68.9600	+14.933%	12	680	-41.705%
2026-05-13	58.3000	61.1400	58.3000	60.0000	+5.801%	6	682	-33.000%
2026-05-12	63.3000	63.3000	56.3500	56.7100	-17.188%	19	682	-29.113%
2026-05-11	63.9300	68.7000	63.9300	68.4800	+28.240%	20	682	-41.297%
2026-05-08	53.6000	55.0000	53.4000	53.4000	+5.534%	12	688	-24.719%
2026-05-07	53.0000	53.0000	50.6000	50.6000	-9.416%	28	690	-20.553%
2026-05-06	51.8800	55.8600	51.8800	55.8600	+10.614%	57	697	-28.034%
2026-05-05	53.9400	53.9400	50.5000	50.5000	-6.964%	12	647	-20.396%
2026-05-04	54.5000	54.5000	54.2800	54.2800	-5.534%	2	639	-25.940%
2026-05-01	57.2500	57.5000	57.2500	57.4600	-0.070%	13	628	-30.038%
2026-04-30	57.5000	57.5000	57.5000	57.5000	+4.545%	2	628	-30.087%
2026-04-29	55.1500	55.1500	53.0000	55.0000	-2.655%	7	626	-26.909%
2026-04-28	59.0000	59.2000	56.5000	56.5000	-8.428%	11	620	-28.850%
2026-04-27	59.4000	62.0500	59.4000	61.7000	+1.148%	7	613	-34.846%
2026-04-24	62.5000	62.9000	61.0000	61.0000	-4.103%	9	609	-34.098%
2026-04-23	64.8000	64.8000	63.6100	63.6100	-6.456%	3	602	-36.802%
2026-04-22	70.2500	70.2500	68.0000	68.0000	+4.696%	49	599	-40.882%
2026-04-21	66.5000	66.5000	64.9500	64.9500	+2.672%	8	620	-38.106%
2026-04-20	59.4000	63.4900	58.9000	63.2600	-10.104%	59	620	-36.453%
2026-04-17	74.6000	74.7000	70.0000	70.3700	-6.048%	11	561	-42.873%
2026-04-16	70.6000	74.9000	70.6000	74.9000	+4.028%	8	553	-46.328%
2026-04-15	70.7500	72.0000	69.0000	72.0000	-4.000%	5	557	-44.167%
2026-04-14	88.0000	88.0000	72.9700	75.0000	-10.842%	11	554	-46.400%
2026-04-13	80.0500	84.1200	80.0500	84.1200	+5.150%	3	547	-52.211%
2026-04-09	80.0000	80.0000	80.0000	80.0000	-2.021%	1	547	-49.750%
2026-04-06	80.3200	81.6500	79.9000	81.6500	+6.454%	79	546	-50.765%
2026-04-02	74.0000	76.8000	74.0000	76.7000	+11.159%	5	544	-47.588%
2026-04-01	69.0000	69.0000	69.0000	69.0000	+11.470%	3	544	-41.739%
2026-03-30	63.4700	63.4700	61.5000	61.9000	-4.842%	9	547	-35.057%
2026-03-27	69.8000	69.8000	65.0500	65.0500	-21.228%	3	549	-38.201%
2026-03-25	74.7000	82.5800	74.7000	82.5800	+11.219%	23	549	-51.320%
2026-03-24	74.2500	74.2500	74.2500	74.2500	+0.338%	5	528	-45.859%
2026-03-23	72.8000	74.0000	72.8000	74.0000	-1.987%	3	523	-45.676%
2026-03-20	81.0000	81.0000	75.5000	75.5000	-1.948%	56	524	-46.755%
2026-03-19	77.0000	77.0000	77.0000	77.0000	-3.084%	1	525	-47.792%
2026-03-17	75.8300	82.0000	75.8300	79.4500	+6.359%	16	524	-49.402%
2026-03-16	74.7000	74.7000	74.7000	74.7000	+3.106%	1	524	-46.185%
2026-03-13	73.7200	73.7200	72.4500	72.4500	-1.092%	7	523	-44.513%
2026-03-11	73.2500	73.2500	73.2500	73.2500	-0.150%	1	524	-45.119%
2026-03-10	77.4200	77.4200	73.3600	73.3600	+1.889%	16	524	-45.202%
2026-03-09	73.3300	73.3300	72.0000	72.0000	-6.128%	2	508	-44.167%
2026-03-06	76.7000	76.7000	76.7000	76.7000	-6.463%	3	509	-47.588%
2026-03-05	82.0000	82.0000	82.0000	82.0000	-7.606%	3	512	-50.976%
2026-03-04	86.2300	89.5000	86.2300	88.7500	+8.976%	20	509	-54.704%
2026-03-03	72.2500	81.4400	72.2500	81.4400	+14.672%	28	503	-50.639%
2026-03-02	65.8900	71.0200	65.8900	71.0200	+10.057%	14	521	-43.396%
2026-02-27	65.6200	65.6200	63.0000	64.5300	-4.400%	22	525	-37.703%
2026-02-23	67.5000	67.5000	67.5000	67.5000	+3.846%	5	529	-40.444%
2026-02-20	66.0000	66.1800	65.0000	65.0000	-2.182%	10	534	-38.154%
2026-02-17	66.4500	66.4500	66.4500	66.4500	-3.696%	1	527	-39.503%
2026-02-13	69.0000	69.0000	69.0000	69.0000	+2.801%	1	527	-41.739%
2026-02-12	72.3000	72.3000	67.0000	67.1200	-21.119%	32	527	-40.107%
2026-02-10	83.8700	85.1500	83.8700	85.0900	-1.880%	5	496	-52.756%
2026-02-09	85.1000	90.2500	85.1000	86.7200	-2.835%	21	495	-53.644%
2026-02-06	83.4000	89.2500	82.9500	89.2500	+12.903%	40	509	-54.958%
2026-02-05	80.0000	83.4500	79.0500	79.0500	-12.167%	7	469	-49.146%
2026-02-04	84.5000	90.9000	84.5000	90.0000	+0.559%	13	466	-55.333%
2026-02-02	89.5000	90.0000	89.5000	89.5000	-19.260%	3	456	-55.084%
2026-01-30	109.8100	110.8500	109.8100	110.8500	+11.407%	9	456	-63.735%
2026-01-28	99.5000	99.5000	99.5000	99.5000	+10.556%	1	463	-59.598%
2026-01-26	89.5000	90.0000	89.5000	90.0000	-12.884%	200	462	-55.333%
2026-01-22	94.6300	103.3100	94.6000	103.3100	+15.404%	8	662	-61.088%
2026-01-21	86.0000	90.6500	83.6000	89.5200	-12.689%	6	654	-55.094%
2026-01-20	102.5300	102.5300	102.5300	102.5300	+1.716%	1	652	-60.792%
2026-01-16	100.0500	104.0700	100.0500	100.8000	+12.375%	11	656	-60.119%
2026-01-15	82.0000	89.7000	82.0000	89.7000	+17.639%	6	656	-55.184%
2026-01-14	76.0000	76.2500	76.0000	76.2500	-3.481%	3	659	-47.279%
2026-01-13	79.8400	80.6400	79.0000	79.0000	-2.167%	4	657	-49.114%
2026-01-12	80.7500	80.7500	80.7500	80.7500	-4.325%	1	657	-50.217%
2026-01-09	81.5000	84.4600	81.5000	84.4000	+18.656%	26	658	-52.370%
2026-01-07	74.7900	74.7900	71.1300	71.1300	-12.991%	20	646	-43.484%
2026-01-06	79.0400	81.7500	79.0400	81.7500	+5.688%	4	646	-50.826%
2026-01-05	70.5000	77.3500	70.5000	77.3500	+11.568%	127	761	-48.028%
2026-01-02	61.0000	69.3300	61.0000	69.3300	+19.534%	17	761	-42.016%
2025-12-31	58.0000	58.0000	58.0000	58.0000	-7.937%	10	764	-30.690%
2025-12-30	63.0000	63.0000	63.0000	63.0000	+7.969%	2	764	-36.190%
2025-12-26	61.5000	61.5000	58.3500	58.3500	-11.591%	7	766	-31.105%
2025-12-24	66.0000	66.0000	66.0000	66.0000	-10.020%	3	758	-39.091%
2025-12-23	73.3000	73.3500	73.3000	73.3500	+1.875%	2	758	-45.194%
2025-12-22	67.5000	72.0000	67.5000	72.0000	+16.129%	7	767	-44.167%
2025-12-19	56.0000	62.0000	56.0000	62.0000	+15.823%	5	767	-35.161%
2025-12-18	53.5300	53.5300	53.5300	53.5300	+9.468%	1	772	-24.902%
2025-12-17	48.9000	48.9000	48.9000	48.9000	-7.034%	1	773	-17.791%
2025-12-16	53.0000	53.2500	52.6000	52.6000	-4.882%	7	772	-23.574%
2025-12-15	58.1700	59.0000	55.3000	55.3000	-9.714%	5	771	-27.306%
2025-12-12	61.2500	61.2500	61.2500	61.2500	-8.922%	3	766	-34.367%
2025-12-11	67.2500	67.2500	67.2500	67.2500	+10.246%	5	763	-40.223%
2025-12-10	58.0000	61.0000	58.0000	61.0000	+4.991%	6	758	-34.098%
2025-12-05	57.6300	59.0000	57.0500	58.1000	-1.941%	8	758	-30.809%
2025-12-04	51.0000	59.2500	51.0000	59.2500	+28.804%	12	760	-32.152%
2025-12-03	46.0000	46.0000	46.0000	46.0000	+4.545%	1	760	-12.609%
2025-12-02	44.0900	44.0900	44.0000	44.0000	+0.251%	2	759	-8.636%
2025-11-28	43.3000	43.8900	43.3000	43.8900	+2.070%	11	759	-8.407%
2025-11-26	44.2000	44.2000	42.8500	43.0000	0.000%	14	762	-6.512%
2025-11-25	42.1500	43.0000	42.0000	43.0000	+4.878%	5	762	-6.512%
2025-11-24	41.0000	41.0000	41.0000	41.0000	+3.797%	1	757	-1.951%
2025-11-21	40.6400	40.6400	37.0000	39.5000	-1.250%	21	758	+1.772%
2025-11-20	46.8000	46.8000	39.5000	40.0000	-12.511%	36	741	+0.500%
2025-11-19	49.0000	49.0000	45.7200	45.7200	-0.479%	12	759	-12.073%
2025-11-18	43.2000	46.0000	43.1500	45.9400	+2.089%	57	753	-12.495%
2025-11-17	48.0000	48.0000	45.0000	45.0000	-8.999%	6	700	-10.667%
2025-11-14	46.3500	49.5000	46.3500	49.4500	+3.021%	9	696	-18.706%
2025-11-13	50.0000	50.0000	47.9600	48.0000	-8.397%	3	695	-16.250%
2025-11-12	54.0000	54.0000	52.0500	52.4000	-4.467%	5	692	-23.282%
2025-11-11	56.0100	56.0100	54.8500	54.8500	-1.171%	3	687	-26.709%
2025-11-10	56.7000	56.9500	55.5000	55.5000	+3.738%	6	688	-27.568%
2025-11-07	50.4500	53.5000	50.4500	53.5000	+1.326%	3	682	-24.860%
2025-11-06	52.8000	52.8000	52.8000	52.8000	-8.966%	10	679	-23.864%
2025-11-04	54.6000	58.0000	54.6000	58.0000	-2.521%	13	689	-30.690%
2025-11-03	66.0000	66.0000	59.5000	59.5000	-9.848%	16	680	-32.437%
2025-10-31	67.0000	67.0000	66.0000	66.0000	+0.763%	2	680	-39.091%
2025-10-30	65.5000	65.5000	65.5000	65.5000	+2.184%	8	678	-38.626%
2025-10-29	64.1000	64.1000	64.1000	64.1000	+0.156%	1	686	-37.285%
2025-10-28	65.0000	65.6000	63.0000	64.0000	-3.030%	7	685	-37.188%
2025-10-27	65.5000	66.0000	64.0000	66.0000	+10.924%	8	683	-39.091%
2025-10-24	59.5000	59.5000	59.5000	59.5000	+3.478%	2	683	-32.437%
2025-10-23	57.5000	60.6000	57.5000	57.5000	+6.481%	13	681	-30.087%
2025-10-22	57.2500	57.2500	53.0000	54.0000	-25.042%	109	670	-25.556%
2025-10-20	72.0400	72.0400	72.0400	72.0400	+2.914%	2	612	-44.198%
2025-10-17	69.5000	71.0000	67.6600	70.0000	-9.115%	55	610	-42.571%
2025-10-16	82.0000	87.4000	74.1000	77.0200	-2.875%	43	609	-47.806%
2025-10-15	82.8000	84.2000	79.1500	79.3000	-1.061%	138	622	-49.306%
2025-10-14	72.1500	81.0000	72.1500	80.1500	+6.272%	10	486	-49.844%
2025-10-13	69.5000	75.9500	69.5000	75.4200	+8.052%	19	486	-46.698%
2025-10-10	72.5500	72.5500	68.6500	69.8000	-3.056%	17	467	-42.407%
2025-10-09	68.9000	72.8500	67.2000	72.0000	+4.348%	256	458	-44.167%
2025-10-08	68.4000	69.0000	68.4000	69.0000	+26.258%	3	459	-41.739%
2025-10-07	55.2000	56.9000	54.0000	54.6500	-8.688%	13	456	-26.441%
2025-10-06	57.1000	59.8500	55.9500	59.8500	+15.096%	223	460	-32.832%
2025-10-03	50.0000	52.0000	50.0000	52.0000	+0.386%	2	261	-22.692%
2025-10-02	44.0000	51.8000	43.5000	51.8000	+24.310%	20	263	-22.394%
2025-10-01	39.8500	42.5500	39.8500	41.6700	+16.723%	47	259	-3.528%
2025-09-30	34.5000	35.7000	34.0000	35.7000	+3.329%	13	278	+12.605%
2025-09-29	37.0500	37.0500	34.5500	34.5500	-1.567%	17	275	+16.353%
2025-09-26	35.0000	35.3500	35.0000	35.1000	-2.392%	11	274	+14.530%
2025-09-25	35.1200	36.5000	35.0900	35.9600	-12.293%	5	269	+11.791%
2025-09-23	37.6500	41.0000	37.6500	41.0000	+18.841%	268	267	-1.951%
2025-09-22	33.0000	34.5000	33.0000	34.5000	+7.644%	25	80	+16.522%
2025-09-19	29.9000	32.5000	29.9000	32.0500	+14.875%	41	55	+25.429%
2025-09-18	27.8300	27.9000	27.7700	27.9000	+3.333%	6	14	+44.086%
2025-09-17	27.0000	27.0000	27.0000	27.0000	-0.990%	4	18	+48.889%
2025-09-16	27.3700	27.4500	26.9700	27.2700	-0.656%	8	14	+47.415%
2025-09-15	28.0000	28.0000	26.7500	27.4500	0.000%	7	7	+46.448%

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