Dark

ASTS20280121C30
ASTS Jan 21 2028 30.00 Call (ASTS280121C00030000)
option OPRA

EOD

Aug 10, 2026

47.61-2.118%(-1.03)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	48.8500	48.8500	47.3500	47.6100	-2.118%	130	402	0.000%
2026-08-05	47.4800	48.6400	47.4800	48.6400	+0.082%	3	447	-2.118%
2026-08-04	49.1000	49.1000	47.0000	48.6000	+21.500%	69	445	-2.037%
2026-08-03	40.0000	40.0000	40.0000	40.0000	+4.167%	1	477	+19.025%
2026-07-31	39.7300	39.7300	38.4000	38.4000	+12.281%	2	477	+23.984%
2026-07-29	34.2000	34.2000	34.2000	34.2000	-9.596%	1	478	+39.211%
2026-07-28	37.8300	37.8300	37.8300	37.8300	+2.604%	1	478	+25.852%
2026-07-27	37.3500	37.3500	36.8700	36.8700	+1.014%	5	477	+29.129%
2026-07-24	36.5000	36.5000	36.5000	36.5000	-9.765%	1	476	+30.438%
2026-07-23	40.4500	40.4500	40.4500	40.4500	-4.689%	1	475	+17.701%
2026-07-21	41.5400	43.1000	41.5400	42.4400	+9.891%	13	474	+12.182%
2026-07-20	39.2000	39.2000	38.6200	38.6200	-2.228%	61	476	+23.278%
2026-07-17	38.6500	40.4500	38.1500	39.5000	+11.111%	9	415	+20.532%
2026-07-16	40.0000	40.0000	34.2100	35.5500	-22.885%	53	412	+33.924%
2026-07-15	45.2500	46.1000	44.8000	46.1000	-5.918%	75	384	+3.275%
2026-07-14	50.0000	50.0000	49.0000	49.0000	-1.408%	2	314	-2.837%
2026-07-13	49.7000	49.7000	49.7000	49.7000	-5.062%	2	314	-4.205%
2026-07-09	52.3500	52.3500	52.3500	52.3500	-3.502%	1	313	-9.054%
2026-07-07	54.5000	54.5000	53.8000	54.2500	-19.926%	8	312	-12.240%
2026-06-30	67.6800	67.7500	67.6800	67.7500	+14.831%	2	307	-29.727%
2026-06-29	56.0000	59.0000	56.0000	59.0000	+12.962%	12	307	-19.305%
2026-06-26	52.2500	52.2500	52.2300	52.2300	+14.039%	2	315	-8.845%
2026-06-25	45.6000	46.3000	44.5900	45.8000	-4.364%	9	314	+3.952%
2026-06-24	47.8900	47.8900	47.8900	47.8900	-12.048%	1	306	-0.585%
2026-06-23	52.9900	54.4500	52.9900	54.4500	-4.474%	2	305	-12.562%
2026-06-22	57.0000	57.0000	57.0000	57.0000	-1.724%	2	305	-16.474%
2026-06-18	58.0000	58.0000	58.0000	58.0000	-10.466%	3	303	-17.914%
2026-06-17	64.7700	64.7800	64.7700	64.7800	+2.923%	3	303	-26.505%
2026-06-16	62.9400	62.9400	62.9400	62.9400	-0.254%	1	303	-24.357%
2026-06-12	65.6800	67.0000	63.1000	63.1000	-14.672%	36	302	-24.548%
2026-06-11	67.7200	73.9500	67.7200	73.9500	+9.151%	4	299	-35.619%
2026-06-10	71.4000	71.4000	67.6500	67.7500	-1.526%	13	297	-29.727%
2026-06-09	68.0400	68.8000	68.0000	68.8000	-5.103%	9	295	-30.799%
2026-06-05	72.5000	72.5000	72.5000	72.5000	-17.614%	7	286	-34.331%
2026-05-29	87.7500	88.2600	87.7500	88.0000	-13.920%	4	281	-45.898%
2026-05-28	102.2300	102.2300	102.2300	102.2300	-3.090%	1	279	-53.429%
2026-05-27	105.4900	105.4900	105.4900	105.4900	+10.195%	3	280	-54.868%
2026-05-26	93.8000	103.7500	93.8000	95.7300	+14.373%	14	283	-50.266%
2026-05-22	83.4600	83.7000	83.4600	83.7000	+20.432%	10	295	-43.118%
2026-05-21	69.5000	69.5000	69.5000	69.5000	-0.643%	2	293	-31.496%
2026-05-20	69.9500	69.9500	69.9500	69.9500	+19.573%	1	293	-31.937%
2026-05-15	58.5000	58.5000	58.5000	58.5000	-1.299%	2	293	-18.615%
2026-05-14	59.2700	59.2700	59.2700	59.2700	+18.021%	1	295	-19.673%
2026-05-12	52.5000	52.5000	50.2200	50.2200	-15.879%	10	291	-5.197%
2026-05-11	59.7000	59.7000	59.7000	59.7000	+30.492%	1	291	-20.251%
2026-05-07	49.5000	49.5000	45.7500	45.7500	-9.406%	3	291	+4.066%
2026-05-06	49.3000	50.5000	49.1500	50.5000	+13.611%	16	289	-5.723%
2026-05-05	45.7200	45.7200	44.4500	44.4500	-9.581%	3	288	+7.109%
2026-05-04	49.2400	49.2400	49.1600	49.1600	-3.418%	11	290	-3.153%
2026-05-01	50.9000	50.9000	50.9000	50.9000	-3.232%	1	290	-6.464%
2026-04-30	52.6000	52.6000	52.6000	52.6000	+8.903%	2	290	-9.487%
2026-04-29	48.9300	49.0000	48.3000	48.3000	-4.451%	3	292	-1.429%
2026-04-28	53.5000	53.5000	50.5500	50.5500	-11.316%	11	293	-5.816%
2026-04-24	57.0000	57.0000	57.0000	57.0000	-4.603%	1	294	-16.474%
2026-04-23	59.7500	59.7500	59.7500	59.7500	-4.400%	1	294	-20.318%
2026-04-22	62.5000	62.5000	62.5000	62.5000	+15.848%	3	294	-23.824%
2026-04-20	53.9500	53.9500	53.9500	53.9500	-15.373%	1	294	-11.752%
2026-04-17	64.9400	64.9400	63.7500	63.7500	-1.923%	12	295	-25.318%
2026-04-16	65.0000	65.0000	65.0000	65.0000	-15.584%	1	293	-26.754%
2026-04-13	77.0000	77.0000	77.0000	77.0000	+11.191%	1	293	-38.169%
2026-04-07	69.2500	69.2500	69.2500	69.2500	+31.155%	13	292	-31.249%
2026-03-30	57.0000	57.0000	52.8000	52.8000	-13.115%	2	279	-9.830%
2026-03-27	60.7700	60.7700	60.7700	60.7700	-7.405%	4	280	-21.655%
2026-03-16	65.6300	65.6300	65.6300	65.6300	-2.770%	1	284	-27.457%
2026-03-11	67.5000	67.5000	67.5000	67.5000	-1.460%	1	285	-29.467%
2026-03-03	68.5000	68.5000	68.5000	68.5000	+7.874%	1	284	-30.496%
2026-02-25	63.5000	63.5000	63.5000	63.5000	-1.961%	1	284	-25.024%
2026-02-23	64.7700	64.7700	64.7700	64.7700	-0.262%	2	284	-26.494%
2026-02-18	64.9400	64.9400	64.9400	64.9400	+2.835%	2	284	-26.686%
2026-02-17	60.7500	63.1500	60.7500	63.1500	+0.238%	55	286	-24.608%
2026-02-13	63.0000	63.0000	63.0000	63.0000	+1.613%	2	233	-24.429%
2026-02-12	62.5000	62.5000	62.0000	62.0000	-29.175%	3	233	-23.210%
2026-02-03	93.7300	93.7300	87.5400	87.5400	+4.475%	13	230	-45.613%
2026-02-02	86.7800	86.7800	83.1300	83.7900	-5.928%	3	239	-43.179%
2026-01-30	89.0600	89.0700	89.0600	89.0700	-2.656%	3	241	-46.548%
2026-01-23	91.0000	91.5000	91.0000	91.5000	+9.358%	4	241	-47.967%
2026-01-21	83.6700	83.6700	83.6700	83.6700	-12.121%	1	241	-43.098%
2026-01-20	95.2100	95.2100	95.2100	95.2100	+27.235%	1	240	-49.995%
2026-01-13	74.0000	74.8300	74.0000	74.8300	-1.527%	2	239	-36.376%
2026-01-12	75.9900	75.9900	75.9900	75.9900	-6.185%	5	237	-37.347%
2026-01-09	80.1500	81.0000	80.1500	81.0000	+14.894%	3	237	-41.222%
2026-01-08	70.5000	70.5000	70.5000	70.5000	-6.511%	2	237	-32.468%
2026-01-06	75.3400	75.4100	75.3400	75.4100	+6.541%	2	235	-36.865%
2026-01-05	68.2000	70.7800	68.2000	70.7800	+28.574%	8	236	-32.735%
2025-12-31	54.2500	55.0500	54.2500	55.0500	-1.078%	22	254	-13.515%
2025-12-30	56.9600	56.9600	55.6500	55.6500	+3.728%	2	254	-14.447%
2025-12-29	53.6500	53.6500	53.6500	53.6500	+0.960%	1	252	-11.258%
2025-12-26	53.1400	53.1400	53.1400	53.1400	-12.556%	1	251	-10.406%
2025-12-24	63.5000	63.5000	60.7700	60.7700	-9.299%	23	249	-21.655%
2025-12-23	66.0000	67.0000	66.0000	67.0000	+39.583%	24	249	-28.940%
2025-12-18	48.0000	48.0000	48.0000	48.0000	+2.564%	10	248	-0.813%
2025-12-17	47.2000	47.2000	46.8000	46.8000	-4.897%	2	238	+1.731%
2025-12-16	48.2000	49.2100	48.2000	49.2100	-19.984%	2	237	-3.251%
2025-12-11	61.5000	61.5000	61.5000	61.5000	+17.929%	5	241	-22.585%
2025-12-09	53.8800	53.8800	52.1500	52.1500	-1.604%	3	241	-8.706%
2025-12-04	50.8500	53.0000	50.8000	53.0000	+23.256%	13	241	-10.170%
2025-12-03	43.0000	43.0000	43.0000	43.0000	+16.216%	1	235	+10.721%
2025-12-02	37.0000	37.0000	37.0000	37.0000	+2.778%	3	236	+28.676%
2025-12-01	36.0000	36.0000	36.0000	36.0000	-10.670%	3	236	+32.250%
2025-11-28	38.9000	40.3000	38.9000	40.3000	+4.675%	21	238	+18.139%
2025-11-26	38.7000	38.7000	38.5000	38.5000	0.000%	11	218	+23.662%
2025-11-25	38.1500	38.5000	38.1500	38.5000	+3.942%	4	218	+23.662%
2025-11-24	37.0400	37.0400	37.0400	37.0400	+7.362%	1	218	+28.537%
2025-11-21	34.6000	34.6000	34.5000	34.5000	+1.173%	17	217	+38.000%
2025-11-20	39.3700	39.3700	34.0000	34.1000	-23.025%	15	218	+39.619%
2025-11-19	44.3000	44.3000	44.3000	44.3000	+10.035%	1	218	+7.472%
2025-11-17	42.0000	42.0000	40.2600	40.2600	-8.873%	10	218	+18.256%
2025-11-14	46.5000	46.5000	44.1800	44.1800	-16.452%	3	217	+7.764%
2025-11-10	52.8800	52.8800	52.8800	52.8800	+4.921%	1	215	-9.966%
2025-11-07	44.9000	50.7300	44.9000	50.4000	-6.667%	7	216	-5.536%
2025-11-03	54.0000	54.0000	54.0000	54.0000	-10.862%	1	213	-11.833%
2025-10-29	60.5800	60.5800	60.5800	60.5800	+8.333%	2	213	-21.410%
2025-10-27	55.9200	55.9200	55.9200	55.9200	+3.364%	2	211	-14.861%
2025-10-24	54.1000	54.1000	54.1000	54.1000	+5.623%	1	211	-11.996%
2025-10-22	48.8100	51.2200	48.8100	51.2200	-13.186%	13	212	-7.048%
2025-10-21	59.0000	59.0000	59.0000	59.0000	-8.456%	5	212	-19.305%
2025-10-20	64.4500	64.4500	64.4500	64.4500	+1.496%	1	217	-26.129%
2025-10-17	63.0000	63.5000	63.0000	63.5000	-15.950%	13	218	-25.024%
2025-10-15	75.5400	75.5500	75.5400	75.5500	+8.846%	3	226	-36.982%
2025-10-13	69.4100	69.4100	69.4100	69.4100	+11.952%	5	226	-31.408%
2025-10-10	63.5000	63.5000	62.0000	62.0000	-6.556%	2	221	-23.210%
2025-10-09	62.3300	66.5000	62.3300	66.3500	+4.653%	253	220	-28.244%
2025-10-08	68.5000	68.5000	60.0500	63.4000	+15.357%	22	135	-24.905%
2025-10-07	50.0000	54.9600	48.7500	54.9600	+4.686%	13	126	-13.373%
2025-10-06	51.5000	53.2800	51.5000	52.5000	+13.147%	84	123	-9.314%
2025-10-02	39.1000	46.4000	39.1000	46.4000	+25.067%	8	57	+2.608%
2025-10-01	34.7000	37.1000	34.7000	37.1000	+24.039%	18	56	+28.329%
2025-09-30	29.9100	29.9100	29.9100	29.9100	-4.288%	1	39	+59.178%
2025-09-29	31.2500	31.2500	31.2500	31.2500	+0.321%	15	38	+52.352%
2025-09-25	31.4000	31.4000	31.1500	31.1500	-11.631%	2	23	+52.841%
2025-09-24	35.2000	35.8000	34.7000	35.2500	-0.283%	30	21	+35.064%
2025-09-23	35.3500	35.3500	35.3500	35.3500	+28.545%	1	10	+34.682%
2025-09-22	27.5000	27.5000	27.5000	27.5000	+1.852%	1	9	+73.127%
2025-09-19	27.0000	27.0000	27.0000	27.0000	+12.266%	1	10	+76.333%
2025-09-18	24.0500	24.0500	24.0500	24.0500	+3.664%	8	9	+97.963%
2025-09-16	23.2500	23.2500	23.2000	23.2000	0.000%	2	1	+105.216%

.dark-mode .SryPHp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SryPHp{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C30ASTS Jan 21 2028 30.00 Call (ASTS280121C00030000)option OPRA

ASTS20280121C30
ASTS Jan 21 2028 30.00 Call (ASTS280121C00030000)
option OPRA