Dark

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

EOD

Oct 1, 2026

31.00-12.676%(-4.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.6500	31.6500	31.0000	31.0000	-12.676%	3	258	0.000%
2026-09-30	35.5000	35.5000	35.5000	35.5000	+8.232%	2	255	-12.676%
2026-09-29	37.2500	37.2500	32.8000	32.8000	-5.747%	11	256	-5.488%
2026-09-28	34.6000	34.8000	34.6000	34.8000	-3.199%	5	250	-10.920%
2026-09-24	32.8500	35.9500	32.8500	35.9500	+5.735%	4	245	-13.769%
2026-09-23	34.0000	34.0000	34.0000	34.0000	-9.333%	2	244	-8.824%
2026-09-22	37.4000	37.5000	37.4000	37.5000	+5.634%	3	243	-17.333%
2026-09-21	35.6500	35.6500	35.5000	35.5000	+9.805%	2	242	-12.676%
2026-09-18	32.3300	32.3300	32.3300	32.3300	-10.269%	18	240	-4.114%
2026-09-17	36.0300	36.0300	36.0300	36.0300	+11.721%	1	222	-13.961%
2026-09-16	33.0000	33.0000	32.0500	32.2500	-2.861%	4	222	-3.876%
2026-09-15	32.1000	33.2000	32.1000	33.2000	-2.353%	3	219	-6.627%
2026-09-14	32.0000	34.0000	32.0000	34.0000	-3.079%	4	221	-8.824%
2026-09-11	35.0700	35.0800	34.3700	35.0800	-1.737%	5	218	-11.631%
2026-09-10	35.3000	36.8000	35.0000	35.7000	-2.299%	8	217	-13.165%
2026-09-09	37.4300	37.4300	36.5400	36.5400	-8.421%	7	215	-15.161%
2026-09-08	38.4200	40.0000	38.0100	39.9000	+9.315%	9	214	-22.306%
2026-09-04	38.2600	38.2600	36.0300	36.5000	+3.693%	10	206	-15.068%
2026-09-02	35.2000	35.2000	35.2000	35.2000	+3.226%	1	206	-11.932%
2026-08-28	34.1000	34.1000	34.1000	34.1000	-5.409%	1	205	-9.091%
2026-08-26	36.4700	36.4700	36.0500	36.0500	-11.642%	20	205	-14.008%
2026-08-19	41.1900	41.1900	40.8000	40.8000	-10.428%	9	212	-24.020%
2026-08-17	46.1500	46.1500	45.5500	45.5500	-0.654%	5	213	-31.943%
2026-08-14	45.8500	45.8500	45.8500	45.8500	+4.205%	1	217	-32.388%
2026-08-11	44.0000	44.0000	44.0000	44.0000	-5.213%	1	216	-29.545%
2026-08-05	46.4200	46.4200	46.4200	46.4200	+1.354%	6	215	-33.218%
2026-08-04	45.8000	45.8000	45.8000	45.8000	+33.645%	20	221	-32.314%
2026-07-30	34.2700	34.2700	34.2700	34.2700	+1.032%	1	219	-9.542%
2026-07-29	33.9200	33.9200	33.9200	33.9200	-1.395%	1	218	-8.608%
2026-07-24	34.4000	34.4000	34.4000	34.4000	-16.281%	54	218	-9.884%
2026-07-21	41.2500	41.2500	41.0900	41.0900	+25.850%	2	218	-24.556%
2026-07-16	34.7500	34.7500	32.6500	32.6500	-30.973%	4	219	-5.054%
2026-07-13	47.3000	47.3000	47.3000	47.3000	-8.564%	1	216	-34.461%
2026-07-08	51.7300	51.7300	51.7300	51.7300	-1.523%	1	217	-40.073%
2026-07-07	52.5300	52.5300	52.5300	52.5300	-8.960%	5	217	-40.986%
2026-07-06	57.5000	57.7000	57.5000	57.7000	+5.100%	10	217	-46.274%
2026-06-29	54.9000	54.9000	54.9000	54.9000	+15.579%	1	212	-43.534%
2026-06-26	47.5500	47.5500	47.5000	47.5000	+9.195%	100	213	-34.737%
2026-06-25	43.3200	43.5500	43.3200	43.5000	-4.918%	102	282	-28.736%
2026-06-24	45.7500	45.7500	45.7500	45.7500	-16.864%	1	339	-32.240%
2026-06-18	55.1000	55.1000	55.0300	55.0300	-10.375%	3	336	-43.667%
2026-06-15	61.4000	61.4000	61.4000	61.4000	+0.081%	2	336	-49.511%
2026-06-12	61.9000	61.9000	61.0500	61.3500	-16.814%	8	338	-49.470%
2026-06-11	73.7500	73.7500	73.7500	73.7500	-16.193%	1	342	-57.966%
2026-05-29	88.0000	88.0000	88.0000	88.0000	-9.278%	1	341	-64.773%
2026-05-27	97.0000	97.0000	97.0000	97.0000	-3.674%	1	342	-68.041%
2026-05-26	100.5000	100.7000	100.5000	100.7000	+59.841%	6	343	-69.215%
2026-05-18	63.0000	63.0000	63.0000	63.0000	+12.259%	1	344	-50.794%
2026-05-15	56.1200	56.1200	56.1200	56.1200	-5.681%	2	345	-44.761%
2026-05-14	59.5000	59.5000	59.5000	59.5000	+14.423%	1	345	-47.899%
2026-05-13	53.5000	53.5000	52.0000	52.0000	+6.842%	6	339	-40.385%
2026-05-12	48.6700	48.6700	48.6700	48.6700	+9.518%	1	339	-36.306%
2026-05-07	44.4400	44.4400	44.4400	44.4400	-6.951%	1	339	-30.243%
2026-05-06	46.5200	47.7600	46.5200	47.7600	+15.307%	8	339	-35.092%
2026-05-05	43.2400	43.2400	41.4200	41.4200	-10.829%	2	345	-25.157%
2026-05-04	46.4500	46.4500	46.4500	46.4500	+1.198%	5	346	-33.262%
2026-04-29	48.2000	48.2000	45.4500	45.9000	-6.020%	11	346	-32.462%
2026-04-28	50.0000	50.0000	48.8400	48.8400	-8.898%	3	337	-36.527%
2026-04-27	51.6000	53.6100	51.5500	53.6100	-0.997%	8	336	-42.175%
2026-04-23	54.1500	54.1500	54.1500	54.1500	-9.960%	3	328	-42.752%
2026-04-22	59.9000	60.1400	59.9000	60.1400	+6.518%	3	325	-48.454%
2026-04-21	56.4600	56.4600	56.4600	56.4600	-0.947%	1	327	-45.094%
2026-04-20	53.4000	57.2500	53.4000	57.0000	-10.938%	5	327	-45.614%
2026-04-14	64.0000	64.0000	64.0000	64.0000	-11.663%	1	322	-51.563%
2026-04-13	72.4500	72.4500	72.4500	72.4500	+3.352%	3	321	-57.212%
2026-04-10	70.1000	70.1000	70.1000	70.1000	+3.913%	1	321	-55.777%
2026-04-07	67.4500	67.4600	67.4500	67.4600	-5.650%	15	320	-54.047%
2026-04-06	71.5000	71.5000	71.5000	71.5000	+9.495%	1	305	-56.643%
2026-04-02	65.3000	65.3000	65.3000	65.3000	+15.596%	2	308	-52.527%
2026-03-31	56.4900	56.4900	56.4900	56.4900	+9.946%	2	308	-45.123%
2026-03-30	54.5000	54.5000	51.3800	51.3800	-8.250%	4	308	-39.665%
2026-03-27	56.0000	56.0000	56.0000	56.0000	-17.037%	1	310	-44.643%
2026-03-26	69.8900	69.8900	67.0000	67.5000	-5.515%	4	309	-54.074%
2026-03-25	71.0000	71.4400	71.0000	71.4400	+6.627%	2	308	-56.607%
2026-03-20	71.0100	71.0100	67.0000	67.0000	0.000%	2	309	-53.731%
2026-03-18	67.0000	67.0000	67.0000	67.0000	+3.876%	1	309	-53.731%
2026-03-16	64.5000	64.5000	64.5000	64.5000	+2.707%	82	308	-51.938%
2026-03-13	62.8000	62.8000	62.8000	62.8000	-6.269%	82	390	-50.637%
2026-03-11	67.0000	67.0000	67.0000	67.0000	+3.077%	2	308	-53.731%
2026-03-10	65.0000	65.0000	65.0000	65.0000	-6.770%	1	306	-52.308%
2026-03-05	72.2500	72.4500	69.7200	69.7200	+11.303%	5	305	-55.536%
2026-02-23	62.6400	62.6400	62.6400	62.6400	-0.429%	1	304	-50.511%
2026-02-18	62.9100	62.9100	62.9100	62.9100	+8.000%	1	304	-50.723%
2026-02-17	58.2500	58.2500	58.2500	58.2500	-23.747%	50	303	-46.781%
2026-02-10	76.3900	76.3900	76.3900	76.3900	-3.426%	20	303	-59.419%
2026-02-04	79.1000	79.1000	79.1000	79.1000	-2.043%	1	303	-60.809%
2026-02-02	80.7500	80.7500	80.7500	80.7500	+1.419%	1	304	-61.610%
2026-01-26	84.1200	84.1200	79.6200	79.6200	-5.372%	55	303	-61.065%
2026-01-22	84.1400	84.1400	84.1400	84.1400	+9.987%	2	297	-63.157%
2026-01-15	76.5000	76.5000	76.5000	76.5000	+0.394%	2	299	-59.477%
2026-01-09	76.2000	76.2000	76.2000	76.2000	+9.640%	1	301	-59.318%
2026-01-05	61.0000	69.5000	61.0000	69.5000	+32.129%	3	303	-55.396%
2025-12-31	52.6000	52.6000	52.6000	52.6000	+1.643%	1	303	-41.065%
2025-12-29	51.8500	51.8500	51.7500	51.7500	-0.957%	2	303	-40.097%
2025-12-26	52.2500	52.2500	52.2500	52.2500	-17.962%	1	301	-40.670%
2025-12-22	63.8000	63.8000	63.6700	63.6900	+26.044%	8	302	-51.327%
2025-12-19	50.5300	50.5300	50.5300	50.5300	-18.144%	15	294	-38.650%
2025-12-11	61.7300	61.7300	61.7300	61.7300	+13.266%	2	279	-49.781%
2025-12-10	54.5000	54.5000	54.5000	54.5000	+1.395%	1	281	-43.119%
2025-12-05	52.0000	53.7500	52.0000	53.7500	+9.137%	3	280	-42.326%
2025-12-04	49.2500	49.2500	49.2500	49.2500	+24.526%	1	277	-37.056%
2025-12-03	38.0000	39.5500	38.0000	39.5500	+3.751%	2	278	-21.618%
2025-11-26	38.1200	38.1200	38.1200	38.1200	+5.889%	1	276	-18.678%
2025-11-25	35.7500	36.0000	35.6600	36.0000	+4.651%	5	276	-13.889%
2025-11-24	34.5000	34.5000	34.4000	34.4000	+4.718%	200	279	-9.884%
2025-11-21	32.8500	32.8500	32.8500	32.8500	-19.525%	2	86	-5.632%
2025-11-20	42.2000	42.2000	40.8200	40.8200	-1.639%	5	86	-24.057%
2025-11-19	41.6700	41.6700	41.5000	41.5000	+10.667%	2	81	-25.301%
2025-11-17	37.5000	37.5000	37.5000	37.5000	-15.254%	1	79	-17.333%
2025-11-14	42.6100	44.5000	42.6100	44.2500	+3.873%	3	78	-29.944%
2025-11-13	42.6200	42.7000	42.4500	42.6000	-9.362%	7	79	-27.230%
2025-11-11	47.0000	47.0000	47.0000	47.0000	-7.843%	1	78	-34.043%
2025-11-03	51.0000	51.0000	51.0000	51.0000	-10.274%	11	82	-39.216%
2025-10-28	56.8400	56.8400	56.8400	56.8400	+12.935%	1	82	-45.461%
2025-10-23	50.3300	50.3300	50.3300	50.3300	+6.271%	2	82	-38.407%
2025-10-22	48.5000	48.5000	47.3600	47.3600	-16.177%	3	80	-34.544%
2025-10-21	56.5000	56.5000	56.5000	56.5000	-4.075%	1	77	-45.133%
2025-10-20	59.0000	59.0000	58.9000	58.9000	-3.443%	3	77	-47.368%
2025-10-10	61.0000	61.5000	61.0000	61.0000	-2.866%	23	80	-49.180%
2025-10-09	63.0000	63.0000	62.1000	62.8000	+0.480%	7	103	-50.637%
2025-10-08	63.1000	63.1000	62.5000	62.5000	+23.762%	3	106	-50.400%
2025-10-07	49.4000	50.5000	46.5000	50.5000	+18.378%	11	107	-38.614%
2025-10-03	42.6600	42.6600	42.6600	42.6600	-4.027%	6	100	-27.332%
2025-10-02	41.0000	44.4500	41.0000	44.4500	+25.565%	2	100	-30.259%
2025-10-01	32.2000	35.4000	32.2000	35.4000	+18.000%	16	100	-12.429%
2025-09-29	30.2400	31.0000	30.0000	30.0000	+2.564%	20	102	+3.333%
2025-09-26	29.2500	29.2500	29.2500	29.2500	-8.307%	11	82	+5.983%
2025-09-25	30.0000	31.9000	29.9500	31.9000	-4.491%	3	71	-2.821%
2025-09-24	33.4000	33.4000	33.4000	33.4000	-0.861%	2	68	-7.186%
2025-09-23	33.6900	33.6900	33.6900	33.6900	+21.449%	1	66	-7.985%
2025-09-22	27.4000	27.7400	27.4000	27.7400	+22.203%	9	67	+11.752%
2025-09-18	22.2700	22.7000	22.2700	22.7000	+6.075%	5	58	+36.564%
2025-09-16	21.4000	21.4000	21.4000	21.4000	0.000%	3	53	+44.860%
2025-09-15	21.7000	21.7500	21.4000	21.4000	0.000%	50	50	+44.860%

.dark-mode .V914gM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V914gM{ 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