Dark

ASTS20280121C35
ASTS Jan 21 2028 35.00 Call (ASTS280121C00035000)
option OPRA

EOD

Aug 5, 2026

46.42+1.354%(+0.62)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	46.4200	46.4200	46.4200	46.4200	+1.354%	6	215	0.000%
2026-08-04	45.8000	45.8000	45.8000	45.8000	+33.645%	20	221	+1.354%
2026-07-30	34.2700	34.2700	34.2700	34.2700	+1.032%	1	219	+35.454%
2026-07-29	33.9200	33.9200	33.9200	33.9200	-1.395%	1	218	+36.851%
2026-07-24	34.4000	34.4000	34.4000	34.4000	-16.281%	54	218	+34.942%
2026-07-21	41.2500	41.2500	41.0900	41.0900	+25.850%	2	218	+12.972%
2026-07-16	34.7500	34.7500	32.6500	32.6500	-30.973%	4	219	+42.175%
2026-07-13	47.3000	47.3000	47.3000	47.3000	-8.564%	1	216	-1.860%
2026-07-08	51.7300	51.7300	51.7300	51.7300	-1.523%	1	217	-10.265%
2026-07-07	52.5300	52.5300	52.5300	52.5300	-8.960%	5	217	-11.631%
2026-07-06	57.5000	57.7000	57.5000	57.7000	+5.100%	10	217	-19.549%
2026-06-29	54.9000	54.9000	54.9000	54.9000	+15.579%	1	212	-15.446%
2026-06-26	47.5500	47.5500	47.5000	47.5000	+9.195%	100	213	-2.274%
2026-06-25	43.3200	43.5500	43.3200	43.5000	-4.918%	102	282	+6.713%
2026-06-24	45.7500	45.7500	45.7500	45.7500	-16.864%	1	339	+1.464%
2026-06-18	55.1000	55.1000	55.0300	55.0300	-10.375%	3	336	-15.646%
2026-06-15	61.4000	61.4000	61.4000	61.4000	+0.081%	2	336	-24.397%
2026-06-12	61.9000	61.9000	61.0500	61.3500	-16.814%	8	338	-24.336%
2026-06-11	73.7500	73.7500	73.7500	73.7500	-16.193%	1	342	-37.058%
2026-05-29	88.0000	88.0000	88.0000	88.0000	-9.278%	1	341	-47.250%
2026-05-27	97.0000	97.0000	97.0000	97.0000	-3.674%	1	342	-52.144%
2026-05-26	100.5000	100.7000	100.5000	100.7000	+59.841%	6	343	-53.903%
2026-05-18	63.0000	63.0000	63.0000	63.0000	+12.259%	1	344	-26.317%
2026-05-15	56.1200	56.1200	56.1200	56.1200	-5.681%	2	345	-17.284%
2026-05-14	59.5000	59.5000	59.5000	59.5000	+14.423%	1	345	-21.983%
2026-05-13	53.5000	53.5000	52.0000	52.0000	+6.842%	6	339	-10.731%
2026-05-12	48.6700	48.6700	48.6700	48.6700	+9.518%	1	339	-4.623%
2026-05-07	44.4400	44.4400	44.4400	44.4400	-6.951%	1	339	+4.455%
2026-05-06	46.5200	47.7600	46.5200	47.7600	+15.307%	8	339	-2.806%
2026-05-05	43.2400	43.2400	41.4200	41.4200	-10.829%	2	345	+12.071%
2026-05-04	46.4500	46.4500	46.4500	46.4500	+1.198%	5	346	-0.065%
2026-04-29	48.2000	48.2000	45.4500	45.9000	-6.020%	11	346	+1.133%
2026-04-28	50.0000	50.0000	48.8400	48.8400	-8.898%	3	337	-4.955%
2026-04-27	51.6000	53.6100	51.5500	53.6100	-0.997%	8	336	-13.412%
2026-04-23	54.1500	54.1500	54.1500	54.1500	-9.960%	3	328	-14.275%
2026-04-22	59.9000	60.1400	59.9000	60.1400	+6.518%	3	325	-22.813%
2026-04-21	56.4600	56.4600	56.4600	56.4600	-0.947%	1	327	-17.783%
2026-04-20	53.4000	57.2500	53.4000	57.0000	-10.938%	5	327	-18.561%
2026-04-14	64.0000	64.0000	64.0000	64.0000	-11.663%	1	322	-27.469%
2026-04-13	72.4500	72.4500	72.4500	72.4500	+3.352%	3	321	-35.928%
2026-04-10	70.1000	70.1000	70.1000	70.1000	+3.913%	1	321	-33.780%
2026-04-07	67.4500	67.4600	67.4500	67.4600	-5.650%	15	320	-31.189%
2026-04-06	71.5000	71.5000	71.5000	71.5000	+9.495%	1	305	-35.077%
2026-04-02	65.3000	65.3000	65.3000	65.3000	+15.596%	2	308	-28.913%
2026-03-31	56.4900	56.4900	56.4900	56.4900	+9.946%	2	308	-17.826%
2026-03-30	54.5000	54.5000	51.3800	51.3800	-8.250%	4	308	-9.654%
2026-03-27	56.0000	56.0000	56.0000	56.0000	-17.037%	1	310	-17.107%
2026-03-26	69.8900	69.8900	67.0000	67.5000	-5.515%	4	309	-31.230%
2026-03-25	71.0000	71.4400	71.0000	71.4400	+6.627%	2	308	-35.022%
2026-03-20	71.0100	71.0100	67.0000	67.0000	0.000%	2	309	-30.716%
2026-03-18	67.0000	67.0000	67.0000	67.0000	+3.876%	1	309	-30.716%
2026-03-16	64.5000	64.5000	64.5000	64.5000	+2.707%	82	308	-28.031%
2026-03-13	62.8000	62.8000	62.8000	62.8000	-6.269%	82	390	-26.083%
2026-03-11	67.0000	67.0000	67.0000	67.0000	+3.077%	2	308	-30.716%
2026-03-10	65.0000	65.0000	65.0000	65.0000	-6.770%	1	306	-28.585%
2026-03-05	72.2500	72.4500	69.7200	69.7200	+11.303%	5	305	-33.419%
2026-02-23	62.6400	62.6400	62.6400	62.6400	-0.429%	1	304	-25.894%
2026-02-18	62.9100	62.9100	62.9100	62.9100	+8.000%	1	304	-26.212%
2026-02-17	58.2500	58.2500	58.2500	58.2500	-23.747%	50	303	-20.309%
2026-02-10	76.3900	76.3900	76.3900	76.3900	-3.426%	20	303	-39.233%
2026-02-04	79.1000	79.1000	79.1000	79.1000	-2.043%	1	303	-41.315%
2026-02-02	80.7500	80.7500	80.7500	80.7500	+1.419%	1	304	-42.514%
2026-01-26	84.1200	84.1200	79.6200	79.6200	-5.372%	55	303	-41.698%
2026-01-22	84.1400	84.1400	84.1400	84.1400	+9.987%	2	297	-44.830%
2026-01-15	76.5000	76.5000	76.5000	76.5000	+0.394%	2	299	-39.320%
2026-01-09	76.2000	76.2000	76.2000	76.2000	+9.640%	1	301	-39.081%
2026-01-05	61.0000	69.5000	61.0000	69.5000	+32.129%	3	303	-33.209%
2025-12-31	52.6000	52.6000	52.6000	52.6000	+1.643%	1	303	-11.749%
2025-12-29	51.8500	51.8500	51.7500	51.7500	-0.957%	2	303	-10.300%
2025-12-26	52.2500	52.2500	52.2500	52.2500	-17.962%	1	301	-11.158%
2025-12-22	63.8000	63.8000	63.6700	63.6900	+26.044%	8	302	-27.116%
2025-12-19	50.5300	50.5300	50.5300	50.5300	-18.144%	15	294	-8.134%
2025-12-11	61.7300	61.7300	61.7300	61.7300	+13.266%	2	279	-24.802%
2025-12-10	54.5000	54.5000	54.5000	54.5000	+1.395%	1	281	-14.826%
2025-12-05	52.0000	53.7500	52.0000	53.7500	+9.137%	3	280	-13.637%
2025-12-04	49.2500	49.2500	49.2500	49.2500	+24.526%	1	277	-5.746%
2025-12-03	38.0000	39.5500	38.0000	39.5500	+3.751%	2	278	+17.370%
2025-11-26	38.1200	38.1200	38.1200	38.1200	+5.889%	1	276	+21.773%
2025-11-25	35.7500	36.0000	35.6600	36.0000	+4.651%	5	276	+28.944%
2025-11-24	34.5000	34.5000	34.4000	34.4000	+4.718%	200	279	+34.942%
2025-11-21	32.8500	32.8500	32.8500	32.8500	-19.525%	2	86	+41.309%
2025-11-20	42.2000	42.2000	40.8200	40.8200	-1.639%	5	86	+13.719%
2025-11-19	41.6700	41.6700	41.5000	41.5000	+10.667%	2	81	+11.855%
2025-11-17	37.5000	37.5000	37.5000	37.5000	-15.254%	1	79	+23.787%
2025-11-14	42.6100	44.5000	42.6100	44.2500	+3.873%	3	78	+4.904%
2025-11-13	42.6200	42.7000	42.4500	42.6000	-9.362%	7	79	+8.967%
2025-11-11	47.0000	47.0000	47.0000	47.0000	-7.843%	1	78	-1.234%
2025-11-03	51.0000	51.0000	51.0000	51.0000	-10.274%	11	82	-8.980%
2025-10-28	56.8400	56.8400	56.8400	56.8400	+12.935%	1	82	-18.332%
2025-10-23	50.3300	50.3300	50.3300	50.3300	+6.271%	2	82	-7.769%
2025-10-22	48.5000	48.5000	47.3600	47.3600	-16.177%	3	80	-1.985%
2025-10-21	56.5000	56.5000	56.5000	56.5000	-4.075%	1	77	-17.841%
2025-10-20	59.0000	59.0000	58.9000	58.9000	-3.443%	3	77	-21.188%
2025-10-10	61.0000	61.5000	61.0000	61.0000	-2.866%	23	80	-23.902%
2025-10-09	63.0000	63.0000	62.1000	62.8000	+0.480%	7	103	-26.083%
2025-10-08	63.1000	63.1000	62.5000	62.5000	+23.762%	3	106	-25.728%
2025-10-07	49.4000	50.5000	46.5000	50.5000	+18.378%	11	107	-8.079%
2025-10-03	42.6600	42.6600	42.6600	42.6600	-4.027%	6	100	+8.814%
2025-10-02	41.0000	44.4500	41.0000	44.4500	+25.565%	2	100	+4.432%
2025-10-01	32.2000	35.4000	32.2000	35.4000	+18.000%	16	100	+31.130%
2025-09-29	30.2400	31.0000	30.0000	30.0000	+2.564%	20	102	+54.733%
2025-09-26	29.2500	29.2500	29.2500	29.2500	-8.307%	11	82	+58.701%
2025-09-25	30.0000	31.9000	29.9500	31.9000	-4.491%	3	71	+45.517%
2025-09-24	33.4000	33.4000	33.4000	33.4000	-0.861%	2	68	+38.982%
2025-09-23	33.6900	33.6900	33.6900	33.6900	+21.449%	1	66	+37.786%
2025-09-22	27.4000	27.7400	27.4000	27.7400	+22.203%	9	67	+67.340%
2025-09-18	22.2700	22.7000	22.2700	22.7000	+6.075%	5	58	+104.493%
2025-09-16	21.4000	21.4000	21.4000	21.4000	0.000%	3	53	+116.916%
2025-09-15	21.7000	21.7500	21.4000	21.4000	0.000%	50	50	+116.916%

.dark-mode .chnpKj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chnpKj{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C35ASTS Jan 21 2028 35.00 Call (ASTS280121C00035000)option OPRA

ASTS20280121C35
ASTS Jan 21 2028 35.00 Call (ASTS280121C00035000)
option OPRA