Dark

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

EOD

Oct 1, 2026

34.80-4.631%(-1.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	34.5000	35.3700	34.5000	34.8000	-4.631%	3	683	0.000%
2026-09-30	38.3000	38.3000	36.4900	36.4900	+2.328%	26	680	-4.631%
2026-09-29	35.6600	35.6600	35.6600	35.6600	-4.140%	1	656	-2.412%
2026-09-28	37.5000	37.5000	37.2000	37.2000	-3.377%	15	655	-6.452%
2026-09-25	37.9900	38.7000	37.9900	38.5000	+0.917%	230	657	-9.610%
2026-09-23	38.1500	38.1500	38.1500	38.1500	-3.662%	1	466	-8.781%
2026-09-22	39.6000	39.6000	39.6000	39.6000	+2.857%	3	465	-12.121%
2026-09-21	38.5500	38.5500	38.5000	38.5000	+8.757%	2	462	-9.610%
2026-09-18	35.0000	35.4000	35.0000	35.4000	-8.763%	13	464	-1.695%
2026-09-17	38.8000	38.8000	38.8000	38.8000	+12.334%	1	454	-10.309%
2026-09-16	35.4500	35.4500	34.5400	34.5400	-8.138%	7	455	+0.753%
2026-09-11	36.3000	37.6000	36.3000	37.6000	-0.133%	7	455	-7.447%
2026-09-10	40.2000	40.2000	37.6500	37.6500	-5.402%	3	454	-7.570%
2026-09-09	40.2100	40.2100	39.7000	39.8000	-7.442%	5	455	-12.563%
2026-09-08	42.0000	43.4700	42.0000	43.0000	+4.369%	11	456	-19.070%
2026-09-04	41.2000	41.2000	41.2000	41.2000	+5.641%	1	458	-15.534%
2026-09-03	39.5000	39.5000	38.5500	39.0000	+16.766%	55	458	-10.769%
2026-09-01	33.5000	33.5000	33.4000	33.4000	-5.114%	2	407	+4.192%
2026-08-28	35.2000	35.2000	35.2000	35.2000	-5.503%	1	407	-1.136%
2026-08-26	37.2500	37.2500	37.2500	37.2500	-4.192%	1	407	-6.577%
2026-08-25	38.8800	38.8800	38.8800	38.8800	-5.860%	2	407	-10.494%
2026-08-24	41.8500	41.8500	41.3000	41.3000	-1.149%	3	405	-15.738%
2026-08-19	41.7800	41.7800	41.7800	41.7800	-12.024%	2	402	-16.707%
2026-08-14	47.8900	47.8900	47.4900	47.4900	-7.965%	3	402	-26.721%
2026-08-12	51.6000	51.6000	51.6000	51.6000	+9.741%	4	405	-32.558%
2026-08-11	47.0200	47.0200	47.0200	47.0200	-1.239%	1	401	-25.989%
2026-08-10	48.8500	48.8500	47.3500	47.6100	-2.118%	130	402	-26.906%
2026-08-05	47.4800	48.6400	47.4800	48.6400	+0.082%	3	447	-28.454%
2026-08-04	49.1000	49.1000	47.0000	48.6000	+21.500%	69	445	-28.395%
2026-08-03	40.0000	40.0000	40.0000	40.0000	+4.167%	1	477	-13.000%
2026-07-31	39.7300	39.7300	38.4000	38.4000	+12.281%	2	477	-9.375%
2026-07-29	34.2000	34.2000	34.2000	34.2000	-9.596%	1	478	+1.754%
2026-07-28	37.8300	37.8300	37.8300	37.8300	+2.604%	1	478	-8.010%
2026-07-27	37.3500	37.3500	36.8700	36.8700	+1.014%	5	477	-5.614%
2026-07-24	36.5000	36.5000	36.5000	36.5000	-9.765%	1	476	-4.658%
2026-07-23	40.4500	40.4500	40.4500	40.4500	-4.689%	1	475	-13.968%
2026-07-21	41.5400	43.1000	41.5400	42.4400	+9.891%	13	474	-18.002%
2026-07-20	39.2000	39.2000	38.6200	38.6200	-2.228%	61	476	-9.891%
2026-07-17	38.6500	40.4500	38.1500	39.5000	+11.111%	9	415	-11.899%
2026-07-16	40.0000	40.0000	34.2100	35.5500	-22.885%	53	412	-2.110%
2026-07-15	45.2500	46.1000	44.8000	46.1000	-5.918%	75	384	-24.512%
2026-07-14	50.0000	50.0000	49.0000	49.0000	-1.408%	2	314	-28.980%
2026-07-13	49.7000	49.7000	49.7000	49.7000	-5.062%	2	314	-29.980%
2026-07-09	52.3500	52.3500	52.3500	52.3500	-3.502%	1	313	-33.524%
2026-07-07	54.5000	54.5000	53.8000	54.2500	-19.926%	8	312	-35.853%
2026-06-30	67.6800	67.7500	67.6800	67.7500	+14.831%	2	307	-48.635%
2026-06-29	56.0000	59.0000	56.0000	59.0000	+12.962%	12	307	-41.017%
2026-06-26	52.2500	52.2500	52.2300	52.2300	+14.039%	2	315	-33.372%
2026-06-25	45.6000	46.3000	44.5900	45.8000	-4.364%	9	314	-24.017%
2026-06-24	47.8900	47.8900	47.8900	47.8900	-12.048%	1	306	-27.333%
2026-06-23	52.9900	54.4500	52.9900	54.4500	-4.474%	2	305	-36.088%
2026-06-22	57.0000	57.0000	57.0000	57.0000	-1.724%	2	305	-38.947%
2026-06-18	58.0000	58.0000	58.0000	58.0000	-10.466%	3	303	-40.000%
2026-06-17	64.7700	64.7800	64.7700	64.7800	+2.923%	3	303	-46.280%
2026-06-16	62.9400	62.9400	62.9400	62.9400	-0.254%	1	303	-44.709%
2026-06-12	65.6800	67.0000	63.1000	63.1000	-14.672%	36	302	-44.849%
2026-06-11	67.7200	73.9500	67.7200	73.9500	+9.151%	4	299	-52.941%
2026-06-10	71.4000	71.4000	67.6500	67.7500	-1.526%	13	297	-48.635%
2026-06-09	68.0400	68.8000	68.0000	68.8000	-5.103%	9	295	-49.419%
2026-06-05	72.5000	72.5000	72.5000	72.5000	-17.614%	7	286	-52.000%
2026-05-29	87.7500	88.2600	87.7500	88.0000	-13.920%	4	281	-60.455%
2026-05-28	102.2300	102.2300	102.2300	102.2300	-3.090%	1	279	-65.959%
2026-05-27	105.4900	105.4900	105.4900	105.4900	+10.195%	3	280	-67.011%
2026-05-26	93.8000	103.7500	93.8000	95.7300	+14.373%	14	283	-63.648%
2026-05-22	83.4600	83.7000	83.4600	83.7000	+20.432%	10	295	-58.423%
2026-05-21	69.5000	69.5000	69.5000	69.5000	-0.643%	2	293	-49.928%
2026-05-20	69.9500	69.9500	69.9500	69.9500	+19.573%	1	293	-50.250%
2026-05-15	58.5000	58.5000	58.5000	58.5000	-1.299%	2	293	-40.513%
2026-05-14	59.2700	59.2700	59.2700	59.2700	+18.021%	1	295	-41.286%
2026-05-12	52.5000	52.5000	50.2200	50.2200	-15.879%	10	291	-30.705%
2026-05-11	59.7000	59.7000	59.7000	59.7000	+30.492%	1	291	-41.709%
2026-05-07	49.5000	49.5000	45.7500	45.7500	-9.406%	3	291	-23.934%
2026-05-06	49.3000	50.5000	49.1500	50.5000	+13.611%	16	289	-31.089%
2026-05-05	45.7200	45.7200	44.4500	44.4500	-9.581%	3	288	-21.710%
2026-05-04	49.2400	49.2400	49.1600	49.1600	-3.418%	11	290	-29.211%
2026-05-01	50.9000	50.9000	50.9000	50.9000	-3.232%	1	290	-31.631%
2026-04-30	52.6000	52.6000	52.6000	52.6000	+8.903%	2	290	-33.840%
2026-04-29	48.9300	49.0000	48.3000	48.3000	-4.451%	3	292	-27.950%
2026-04-28	53.5000	53.5000	50.5500	50.5500	-11.316%	11	293	-31.157%
2026-04-24	57.0000	57.0000	57.0000	57.0000	-4.603%	1	294	-38.947%
2026-04-23	59.7500	59.7500	59.7500	59.7500	-4.400%	1	294	-41.757%
2026-04-22	62.5000	62.5000	62.5000	62.5000	+15.848%	3	294	-44.320%
2026-04-20	53.9500	53.9500	53.9500	53.9500	-15.373%	1	294	-35.496%
2026-04-17	64.9400	64.9400	63.7500	63.7500	-1.923%	12	295	-45.412%
2026-04-16	65.0000	65.0000	65.0000	65.0000	-15.584%	1	293	-46.462%
2026-04-13	77.0000	77.0000	77.0000	77.0000	+11.191%	1	293	-54.805%
2026-04-07	69.2500	69.2500	69.2500	69.2500	+31.155%	13	292	-49.747%
2026-03-30	57.0000	57.0000	52.8000	52.8000	-13.115%	2	279	-34.091%
2026-03-27	60.7700	60.7700	60.7700	60.7700	-7.405%	4	280	-42.735%
2026-03-16	65.6300	65.6300	65.6300	65.6300	-2.770%	1	284	-46.975%
2026-03-11	67.5000	67.5000	67.5000	67.5000	-1.460%	1	285	-48.444%
2026-03-03	68.5000	68.5000	68.5000	68.5000	+7.874%	1	284	-49.197%
2026-02-25	63.5000	63.5000	63.5000	63.5000	-1.961%	1	284	-45.197%
2026-02-23	64.7700	64.7700	64.7700	64.7700	-0.262%	2	284	-46.271%
2026-02-18	64.9400	64.9400	64.9400	64.9400	+2.835%	2	284	-46.412%
2026-02-17	60.7500	63.1500	60.7500	63.1500	+0.238%	55	286	-44.893%
2026-02-13	63.0000	63.0000	63.0000	63.0000	+1.613%	2	233	-44.762%
2026-02-12	62.5000	62.5000	62.0000	62.0000	-29.175%	3	233	-43.871%
2026-02-03	93.7300	93.7300	87.5400	87.5400	+4.475%	13	230	-60.247%
2026-02-02	86.7800	86.7800	83.1300	83.7900	-5.928%	3	239	-58.468%
2026-01-30	89.0600	89.0700	89.0600	89.0700	-2.656%	3	241	-60.930%
2026-01-23	91.0000	91.5000	91.0000	91.5000	+9.358%	4	241	-61.967%
2026-01-21	83.6700	83.6700	83.6700	83.6700	-12.121%	1	241	-58.408%
2026-01-20	95.2100	95.2100	95.2100	95.2100	+27.235%	1	240	-63.449%
2026-01-13	74.0000	74.8300	74.0000	74.8300	-1.527%	2	239	-53.495%
2026-01-12	75.9900	75.9900	75.9900	75.9900	-6.185%	5	237	-54.205%
2026-01-09	80.1500	81.0000	80.1500	81.0000	+14.894%	3	237	-57.037%
2026-01-08	70.5000	70.5000	70.5000	70.5000	-6.511%	2	237	-50.638%
2026-01-06	75.3400	75.4100	75.3400	75.4100	+6.541%	2	235	-53.852%
2026-01-05	68.2000	70.7800	68.2000	70.7800	+28.574%	8	236	-50.834%
2025-12-31	54.2500	55.0500	54.2500	55.0500	-1.078%	22	254	-36.785%
2025-12-30	56.9600	56.9600	55.6500	55.6500	+3.728%	2	254	-37.466%
2025-12-29	53.6500	53.6500	53.6500	53.6500	+0.960%	1	252	-35.135%
2025-12-26	53.1400	53.1400	53.1400	53.1400	-12.556%	1	251	-34.513%
2025-12-24	63.5000	63.5000	60.7700	60.7700	-9.299%	23	249	-42.735%
2025-12-23	66.0000	67.0000	66.0000	67.0000	+39.583%	24	249	-48.060%
2025-12-18	48.0000	48.0000	48.0000	48.0000	+2.564%	10	248	-27.500%
2025-12-17	47.2000	47.2000	46.8000	46.8000	-4.897%	2	238	-25.641%
2025-12-16	48.2000	49.2100	48.2000	49.2100	-19.984%	2	237	-29.283%
2025-12-11	61.5000	61.5000	61.5000	61.5000	+17.929%	5	241	-43.415%
2025-12-09	53.8800	53.8800	52.1500	52.1500	-1.604%	3	241	-33.269%
2025-12-04	50.8500	53.0000	50.8000	53.0000	+23.256%	13	241	-34.340%
2025-12-03	43.0000	43.0000	43.0000	43.0000	+16.216%	1	235	-19.070%
2025-12-02	37.0000	37.0000	37.0000	37.0000	+2.778%	3	236	-5.946%
2025-12-01	36.0000	36.0000	36.0000	36.0000	-10.670%	3	236	-3.333%
2025-11-28	38.9000	40.3000	38.9000	40.3000	+4.675%	21	238	-13.648%
2025-11-26	38.7000	38.7000	38.5000	38.5000	0.000%	11	218	-9.610%
2025-11-25	38.1500	38.5000	38.1500	38.5000	+3.942%	4	218	-9.610%
2025-11-24	37.0400	37.0400	37.0400	37.0400	+7.362%	1	218	-6.048%
2025-11-21	34.6000	34.6000	34.5000	34.5000	+1.173%	17	217	+0.870%
2025-11-20	39.3700	39.3700	34.0000	34.1000	-23.025%	15	218	+2.053%
2025-11-19	44.3000	44.3000	44.3000	44.3000	+10.035%	1	218	-21.445%
2025-11-17	42.0000	42.0000	40.2600	40.2600	-8.873%	10	218	-13.562%
2025-11-14	46.5000	46.5000	44.1800	44.1800	-16.452%	3	217	-21.231%
2025-11-10	52.8800	52.8800	52.8800	52.8800	+4.921%	1	215	-34.191%
2025-11-07	44.9000	50.7300	44.9000	50.4000	-6.667%	7	216	-30.952%
2025-11-03	54.0000	54.0000	54.0000	54.0000	-10.862%	1	213	-35.556%
2025-10-29	60.5800	60.5800	60.5800	60.5800	+8.333%	2	213	-42.555%
2025-10-27	55.9200	55.9200	55.9200	55.9200	+3.364%	2	211	-37.768%
2025-10-24	54.1000	54.1000	54.1000	54.1000	+5.623%	1	211	-35.675%
2025-10-22	48.8100	51.2200	48.8100	51.2200	-13.186%	13	212	-32.058%
2025-10-21	59.0000	59.0000	59.0000	59.0000	-8.456%	5	212	-41.017%
2025-10-20	64.4500	64.4500	64.4500	64.4500	+1.496%	1	217	-46.005%
2025-10-17	63.0000	63.5000	63.0000	63.5000	-15.950%	13	218	-45.197%
2025-10-15	75.5400	75.5500	75.5400	75.5500	+8.846%	3	226	-53.938%
2025-10-13	69.4100	69.4100	69.4100	69.4100	+11.952%	5	226	-49.863%
2025-10-10	63.5000	63.5000	62.0000	62.0000	-6.556%	2	221	-43.871%
2025-10-09	62.3300	66.5000	62.3300	66.3500	+4.653%	253	220	-47.551%
2025-10-08	68.5000	68.5000	60.0500	63.4000	+15.357%	22	135	-45.110%
2025-10-07	50.0000	54.9600	48.7500	54.9600	+4.686%	13	126	-36.681%
2025-10-06	51.5000	53.2800	51.5000	52.5000	+13.147%	84	123	-33.714%
2025-10-02	39.1000	46.4000	39.1000	46.4000	+25.067%	8	57	-25.000%
2025-10-01	34.7000	37.1000	34.7000	37.1000	+24.039%	18	56	-6.199%
2025-09-30	29.9100	29.9100	29.9100	29.9100	-4.288%	1	39	+16.349%
2025-09-29	31.2500	31.2500	31.2500	31.2500	+0.321%	15	38	+11.360%
2025-09-25	31.4000	31.4000	31.1500	31.1500	-11.631%	2	23	+11.717%
2025-09-24	35.2000	35.8000	34.7000	35.2500	-0.283%	30	21	-1.277%
2025-09-23	35.3500	35.3500	35.3500	35.3500	+28.545%	1	10	-1.556%
2025-09-22	27.5000	27.5000	27.5000	27.5000	+1.852%	1	9	+26.545%
2025-09-19	27.0000	27.0000	27.0000	27.0000	+12.266%	1	10	+28.889%
2025-09-18	24.0500	24.0500	24.0500	24.0500	+3.664%	8	9	+44.699%
2025-09-16	23.2500	23.2500	23.2000	23.2000	0.000%	2	1	+50.000%

.dark-mode .MWn1W5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MWn1W5{ 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