Dark

ASTS20280121C25
ASTS Jan 21 2028 25.00 Call (ASTS280121C00025000)
option OPRA

EOD

Oct 1, 2026

37.09-7.275%(-2.91)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	37.0500	37.0900	37.0500	37.0900	-7.275%	10	252	0.000%
2026-09-30	40.9500	41.3100	40.0000	40.0000	-0.621%	18	257	-7.275%
2026-09-29	40.2500	40.2500	40.2500	40.2500	+0.174%	2	239	-7.851%
2026-09-28	40.1800	40.1800	40.1800	40.1800	-9.300%	2	237	-7.690%
2026-09-22	42.8600	44.3600	42.8600	44.3000	+7.264%	11	237	-16.275%
2026-09-21	41.4900	41.4900	41.3000	41.3000	+7.889%	3	231	-10.194%
2026-09-18	38.1200	38.2800	38.1200	38.2800	+1.270%	3	229	-3.109%
2026-09-14	37.8000	37.8000	37.8000	37.8000	-5.853%	2	226	-1.878%
2026-09-11	40.1500	40.1500	40.1500	40.1500	-1.834%	2	224	-7.621%
2026-09-10	40.9000	40.9000	40.9000	40.9000	-4.662%	2	222	-9.315%
2026-09-09	42.9000	42.9000	42.9000	42.9000	+2.754%	2	220	-13.543%
2026-09-02	40.4600	41.7500	40.2000	41.7500	+14.856%	22	222	-11.162%
2026-09-01	36.3500	36.3500	36.3500	36.3500	-5.339%	15	200	+2.036%
2026-08-28	38.5000	38.5000	38.4000	38.4000	-14.667%	16	185	-3.411%
2026-08-20	45.0000	45.0000	45.0000	45.0000	-1.099%	5	201	-17.578%
2026-08-19	45.5000	45.5000	45.5000	45.5000	-3.438%	1	206	-18.484%
2026-08-18	47.1200	47.1200	47.1200	47.1200	-8.718%	1	206	-21.286%
2026-08-17	51.6200	51.6200	51.6200	51.6200	-5.717%	1	205	-28.148%
2026-08-12	54.1800	54.7500	54.1800	54.7500	+5.288%	21	204	-32.256%
2026-08-07	52.0000	52.0000	52.0000	52.0000	+2.909%	14	183	-28.673%
2026-08-06	54.2500	54.2500	50.5300	50.5300	-2.640%	2	169	-26.598%
2026-08-04	51.9000	51.9000	51.9000	51.9000	+11.493%	2	167	-28.536%
2026-08-03	39.9200	46.5500	39.9200	46.5500	+14.430%	23	167	-20.322%
2026-07-31	41.0000	41.0000	40.6800	40.6800	+9.946%	2	146	-8.825%
2026-07-28	37.0000	37.0000	37.0000	37.0000	-6.918%	1	144	+0.243%
2026-07-27	39.7500	39.7500	39.7500	39.7500	+0.633%	8	144	-6.692%
2026-07-24	39.5000	39.5000	39.5000	39.5000	-5.502%	2	136	-6.101%
2026-07-23	42.0000	42.0000	41.8000	41.8000	-9.111%	4	134	-11.268%
2026-07-21	45.7500	45.9900	45.7500	45.9900	+12.171%	12	130	-19.352%
2026-07-20	41.0000	41.0000	41.0000	41.0000	-2.798%	10	130	-9.537%
2026-07-17	42.1800	42.1800	42.1800	42.1800	+14.154%	5	130	-12.067%
2026-07-16	43.3300	43.3300	36.9500	36.9500	-47.214%	14	125	+0.379%
2026-07-01	70.0000	70.0000	70.0000	70.0000	+14.754%	1	114	-47.014%
2026-06-29	60.6000	61.0000	60.6000	61.0000	+28.964%	4	115	-39.197%
2026-06-25	47.3000	47.3000	47.3000	47.3000	-14.621%	1	117	-21.586%
2026-06-22	55.4000	55.4000	55.4000	55.4000	-20.630%	2	116	-33.051%
2026-06-15	69.8000	69.8000	69.8000	69.8000	+2.950%	1	114	-46.862%
2026-06-12	67.8000	67.8000	67.8000	67.8000	-9.479%	1	115	-45.295%
2026-06-11	74.9000	74.9000	74.9000	74.9000	+0.321%	1	115	-50.481%
2026-06-09	77.0000	77.0000	74.6600	74.6600	-18.404%	2	116	-50.321%
2026-06-03	91.5000	91.5000	91.5000	91.5000	+2.809%	1	116	-59.464%
2026-06-01	86.4000	89.0000	86.4000	89.0000	-0.559%	2	117	-58.326%
2026-05-29	93.4000	93.4000	89.5000	89.5000	-15.962%	3	116	-58.559%
2026-05-28	106.4000	106.5000	106.4000	106.5000	-0.847%	5	117	-65.174%
2026-05-27	107.4100	107.4100	107.4100	107.4100	+0.854%	1	115	-65.469%
2026-05-26	105.0000	106.5000	105.0000	106.5000	+60.150%	3	114	-65.174%
2026-05-18	66.5000	66.5000	66.5000	66.5000	+20.188%	1	113	-44.226%
2026-05-13	55.9300	56.0200	55.3300	55.3300	-10.758%	76	112	-32.966%
2026-05-11	62.0000	62.0000	62.0000	62.0000	+13.242%	1	162	-40.177%
2026-05-08	54.7500	54.7500	54.7500	54.7500	+7.353%	1	163	-32.256%
2026-05-04	52.0000	52.0000	51.0000	51.0000	-4.261%	3	162	-27.275%
2026-04-28	53.2700	53.2700	53.2700	53.2700	-6.544%	25	159	-30.374%
2026-04-27	58.5000	58.5000	56.4800	57.0000	-10.236%	27	184	-34.930%
2026-04-23	62.8100	63.5000	62.8100	63.5000	-9.415%	2	157	-41.591%
2026-04-17	69.0000	70.1000	69.0000	70.1000	+0.965%	2	156	-47.090%
2026-04-16	69.4300	69.4300	69.4300	69.4300	-0.672%	1	155	-46.579%
2026-04-01	69.9000	69.9000	69.9000	69.9000	+12.906%	1	154	-46.938%
2026-03-31	61.9100	61.9100	61.9100	61.9100	+9.575%	1	154	-40.090%
2026-03-30	58.3800	58.3800	56.5000	56.5000	-26.861%	2	154	-34.354%
2026-03-25	77.2500	77.2500	77.2500	77.2500	+16.288%	1	152	-51.987%
2026-02-26	66.4300	66.4300	66.4300	66.4300	+0.045%	2	151	-44.167%
2026-02-24	66.4000	66.4000	66.4000	66.4000	-27.217%	2	152	-44.142%
2026-02-03	91.2300	91.2300	91.2300	91.2300	-5.948%	1	152	-59.345%
2026-01-28	97.0000	97.0000	97.0000	97.0000	+22.785%	2	153	-61.763%
2026-01-15	79.0000	79.0000	79.0000	79.0000	-0.504%	1	155	-53.051%
2026-01-09	79.4000	79.4000	79.4000	79.4000	+34.280%	2	155	-53.287%
2026-01-02	59.1300	59.1300	59.1300	59.1300	+3.737%	10	153	-37.274%
2025-12-31	57.0000	57.0000	57.0000	57.0000	-14.414%	5	138	-34.930%
2025-12-24	66.6000	66.6000	66.6000	66.6000	+0.150%	1	138	-44.309%
2025-12-23	66.5000	66.5000	66.5000	66.5000	-2.206%	1	138	-44.226%
2025-12-22	68.0000	68.0000	68.0000	68.0000	+61.905%	7	139	-45.456%
2025-12-03	43.5000	43.5000	42.0000	42.0000	+8.949%	10	132	-11.690%
2025-12-01	38.5500	38.5500	38.5500	38.5500	-7.421%	1	122	-3.787%
2025-11-28	41.5000	41.6400	41.5000	41.6400	+7.541%	11	121	-10.927%
2025-11-24	38.8000	38.8000	38.7200	38.7200	+3.419%	3	110	-4.210%
2025-11-21	38.0000	38.0000	35.9000	37.4400	-6.165%	40	107	-0.935%
2025-11-20	40.7200	40.7200	39.7000	39.9000	-8.570%	5	69	-7.043%
2025-11-18	40.3300	43.7000	40.3300	43.6400	-4.193%	55	64	-15.009%
2025-11-17	45.5500	45.5500	45.5500	45.5500	-3.598%	1	64	-18.573%
2025-11-14	48.7500	48.7500	46.9400	47.2500	+0.639%	22	64	-21.503%
2025-11-13	46.7500	46.9500	46.7500	46.9500	-11.415%	2	63	-21.001%
2025-11-11	53.0000	53.0000	53.0000	53.0000	+5.788%	1	64	-30.019%
2025-11-07	50.1000	50.1000	50.1000	50.1000	+0.200%	1	64	-25.968%
2025-11-06	50.0000	50.0000	50.0000	50.0000	-10.714%	1	63	-25.820%
2025-10-23	55.8000	56.8000	55.8000	56.0000	+2.752%	24	63	-33.768%
2025-10-22	50.6000	54.5000	50.6000	54.5000	-10.066%	3	40	-31.945%
2025-10-21	60.6000	60.6000	60.6000	60.6000	-10.487%	1	63	-38.795%
2025-10-20	69.0000	69.0000	67.7000	67.7000	-10.921%	2	63	-45.214%
2025-10-16	79.3300	79.3300	76.0000	76.0000	-3.185%	2	65	-51.197%
2025-10-15	79.7500	80.0800	76.0000	78.5000	+15.441%	41	66	-52.752%
2025-10-10	69.5000	69.5000	68.0000	68.0000	-1.947%	7	43	-45.456%
2025-10-09	67.4500	69.3500	67.4500	69.3500	+78.737%	25	37	-46.518%
2025-10-01	38.7000	38.8000	38.7000	38.8000	+11.398%	2	24	-4.407%
2025-09-25	34.8300	34.8300	34.8300	34.8300	+2.743%	1	23	+6.489%
2025-09-23	33.9000	33.9000	33.9000	33.9000	+9.709%	1	22	+9.410%
2025-09-22	30.9000	30.9000	30.9000	30.9000	+6.552%	1	23	+20.032%
2025-09-19	29.0000	29.0000	29.0000	29.0000	+11.111%	1	24	+27.897%
2025-09-17	26.1000	26.1000	26.1000	26.1000	+4.400%	1	23	+42.107%
2025-09-16	25.0000	25.0000	25.0000	25.0000	-0.080%	22	22	+48.360%
2025-09-15	25.0200	25.0200	25.0200	25.0200	0.000%	2	2	+48.241%

.dark-mode .nDSHdD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nDSHdD{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C25ASTS Jan 21 2028 25.00 Call (ASTS280121C00025000)option OPRA

ASTS20280121C25
ASTS Jan 21 2028 25.00 Call (ASTS280121C00025000)
option OPRA