Dark

ASTS20280121C40
ASTS Jan 21 2028 40.00 Call (ASTS280121C00040000)
option OPRA

EOD

Oct 1, 2026

28.65-12.385%(-4.05)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	30.1000	30.1200	28.6500	28.6500	-12.385%	212	1,479	0.000%
2026-09-30	32.7000	32.7000	32.7000	32.7000	+7.743%	2	1,267	-12.385%
2026-09-29	30.3700	30.8500	30.3500	30.3500	-4.259%	22	1,269	-5.601%
2026-09-28	31.6000	31.7000	31.6000	31.7000	-0.938%	2	1,251	-9.621%
2026-09-25	32.0000	32.0000	32.0000	32.0000	-1.051%	1	1,250	-10.469%
2026-09-24	30.7000	33.2000	29.8000	32.3400	-9.234%	16	1,249	-11.410%
2026-09-22	33.1200	35.6300	33.1200	35.6300	+8.628%	3	1,243	-19.590%
2026-09-21	32.7500	32.8000	32.7500	32.8000	+9.370%	4	1,243	-12.652%
2026-09-18	31.0000	31.0000	29.9000	29.9900	-11.794%	10	1,247	-4.468%
2026-09-17	33.8500	34.0000	33.8500	34.0000	+10.390%	2	1,237	-15.735%
2026-09-16	30.8000	30.8000	29.6800	30.8000	-1.124%	19	1,235	-6.981%
2026-09-15	31.1500	31.1500	31.1500	31.1500	-2.443%	1	1,236	-8.026%
2026-09-14	30.9500	32.0000	30.9500	31.9300	+0.694%	11	1,235	-10.272%
2026-09-11	31.7100	31.7100	31.7100	31.7100	-10.094%	10	1,231	-9.650%
2026-09-10	35.2700	35.2700	35.2700	35.2700	+2.291%	1	1,241	-18.769%
2026-09-09	34.4800	34.4800	34.4800	34.4800	-7.112%	1	1,241	-16.908%
2026-09-08	34.5800	38.0000	34.5800	37.1200	+10.345%	7	1,240	-22.818%
2026-09-04	33.3300	33.6400	33.3300	33.6400	+1.448%	4	1,236	-14.834%
2026-09-03	35.6000	35.6000	33.1600	33.1600	+1.407%	6	1,236	-13.601%
2026-09-02	31.6200	34.1700	31.6000	32.7000	+15.060%	56	1,235	-12.385%
2026-09-01	29.0000	29.0000	28.2000	28.4200	-5.109%	34	1,236	+0.809%
2026-08-31	29.9500	29.9500	29.9500	29.9500	-0.992%	25	1,232	-4.341%
2026-08-28	32.0000	32.2500	30.2500	30.2500	-8.027%	19	1,252	-5.289%
2026-08-27	33.2100	33.2100	32.8900	32.8900	+1.356%	10	1,247	-12.891%
2026-08-26	33.5500	33.5500	32.4500	32.4500	-9.861%	25	1,237	-11.710%
2026-08-24	36.0000	36.0000	36.0000	36.0000	-10.000%	1	1,224	-20.417%
2026-08-21	40.0000	40.0000	39.8900	40.0000	+11.421%	16	1,223	-28.375%
2026-08-20	37.0000	37.0000	35.9000	35.9000	-5.526%	11	1,228	-20.195%
2026-08-19	37.9600	38.0000	37.9600	38.0000	-2.937%	90	1,217	-24.605%
2026-08-18	37.8000	39.1500	37.8000	39.1500	-10.000%	17	1,217	-26.820%
2026-08-13	43.7900	43.7900	43.5000	43.5000	-7.329%	4	1,217	-34.138%
2026-08-12	46.9400	46.9400	46.9400	46.9400	+8.406%	1	1,216	-38.965%
2026-08-11	43.3000	43.3000	43.3000	43.3000	+3.837%	15	1,217	-33.834%
2026-08-10	43.6300	43.6300	41.7000	41.7000	-0.549%	52	1,217	-31.295%
2026-08-06	43.2500	43.2500	41.9300	41.9300	-5.563%	13	1,201	-31.672%
2026-08-04	45.0000	45.0000	42.8000	44.4000	+12.834%	89	1,206	-35.473%
2026-08-03	32.8000	39.4000	32.8000	39.3500	+12.364%	24	1,207	-27.192%
2026-07-31	33.6900	35.0200	33.6900	35.0200	+2.548%	5	1,213	-18.190%
2026-07-30	34.0500	34.3000	33.8200	34.1500	+13.833%	4	1,216	-16.105%
2026-07-29	33.7000	33.7000	30.0000	30.0000	-7.407%	16	1,214	-4.500%
2026-07-28	32.4000	32.4000	32.4000	32.4000	-4.142%	1	1,209	-11.574%
2026-07-27	35.0000	35.0000	33.8000	33.8000	-0.207%	4	1,208	-15.237%
2026-07-24	33.8700	33.8700	33.8700	33.8700	-4.241%	1	1,205	-15.412%
2026-07-23	35.3700	35.3700	35.3700	35.3700	-5.680%	1	1,204	-18.999%
2026-07-22	38.5000	38.7000	37.5000	37.5000	-0.266%	58	1,203	-23.600%
2026-07-21	37.6000	37.6000	37.6000	37.6000	+11.407%	1	1,155	-23.803%
2026-07-20	33.7500	33.7500	33.7500	33.7500	-1.747%	1	1,155	-15.111%
2026-07-17	34.8000	36.9000	34.3500	34.3500	+8.944%	24	1,154	-16.594%
2026-07-16	36.0000	36.2000	30.7500	31.5300	-22.148%	74	1,174	-9.134%
2026-07-15	41.0000	41.0000	40.0000	40.5000	-7.110%	19	1,127	-29.259%
2026-07-14	43.6300	43.6300	43.6000	43.6000	+3.293%	3	1,110	-34.289%
2026-07-13	42.5500	42.5500	41.9500	42.2100	-12.063%	4	1,113	-32.125%
2026-07-09	50.1000	50.1000	47.7800	48.0000	-5.882%	11	1,112	-40.313%
2026-07-08	51.0000	51.0000	51.0000	51.0000	+0.177%	20	1,101	-43.824%
2026-07-07	49.7200	50.9100	49.7200	50.9100	-9.606%	11	1,121	-43.724%
2026-07-06	56.3200	56.3200	56.3200	56.3200	-8.199%	2	1,112	-49.130%
2026-07-02	61.3500	61.3500	61.3500	61.3500	-1.048%	3	1,107	-53.301%
2026-06-30	62.0000	62.0000	62.0000	62.0000	+4.324%	1	1,107	-53.790%
2026-06-29	52.6900	59.4300	52.6900	59.4300	+38.209%	14	1,108	-51.792%
2026-06-26	43.0000	43.0000	43.0000	43.0000	+3.614%	1	1,103	-33.372%
2026-06-25	44.0000	44.0000	40.0000	41.5000	-4.817%	83	1,102	-30.964%
2026-06-24	45.0000	45.0000	43.6000	43.6000	-10.103%	32	1,041	-34.289%
2026-06-23	47.2300	53.7500	47.2300	48.5000	-0.513%	32	1,019	-40.928%
2026-06-22	51.5500	51.5500	48.5000	48.7500	-10.171%	20	1,014	-41.231%
2026-06-18	55.0000	55.0000	52.3700	54.2700	-8.405%	29	999	-47.208%
2026-06-17	58.8500	62.2100	58.8500	59.2500	+2.526%	13	999	-51.646%
2026-06-16	57.7900	57.7900	57.7900	57.7900	-6.790%	2	1,000	-50.424%
2026-06-15	59.2800	62.0000	58.7000	62.0000	+3.333%	9	998	-53.790%
2026-06-12	63.5500	63.5500	55.6000	60.0000	-13.855%	28	1,001	-52.250%
2026-06-11	67.5000	69.6500	67.2400	69.6500	+5.530%	6	983	-58.866%
2026-06-10	63.7500	66.0000	63.7500	66.0000	+10.000%	9	979	-56.591%
2026-06-09	70.8100	70.8100	60.0000	60.0000	-15.469%	9	975	-52.250%
2026-06-05	70.1000	70.9800	70.1000	70.9800	-13.911%	2	971	-59.637%
2026-06-04	82.4500	82.4500	82.4500	82.4500	-4.406%	2	972	-65.252%
2026-06-02	86.2500	86.2500	86.2500	86.2500	+10.224%	1	970	-66.783%
2026-06-01	78.7000	78.7000	73.5000	78.2500	-7.232%	11	971	-63.387%
2026-05-29	81.1300	84.3500	78.5000	84.3500	-11.499%	72	967	-66.034%
2026-05-26	90.0000	98.3000	90.0000	95.3100	+24.344%	10	1,024	-69.940%
2026-05-22	77.8000	79.0000	74.9900	76.6500	+12.638%	8	1,032	-62.622%
2026-05-21	68.0500	68.0500	68.0500	68.0500	+4.275%	9	1,041	-57.899%
2026-05-20	62.0000	65.5500	62.0000	65.2600	+4.835%	18	1,041	-56.099%
2026-05-19	62.8000	63.4500	55.6700	62.2500	+2.554%	29	1,015	-53.976%
2026-05-18	57.3300	60.7000	57.3300	60.7000	+11.050%	24	1,015	-52.801%
2026-05-15	53.4000	54.6600	53.4000	54.6600	-5.759%	2	1,015	-47.585%
2026-05-14	50.8900	58.0000	50.8900	58.0000	+13.725%	3	1,014	-50.603%
2026-05-13	51.1000	51.5400	51.0000	51.0000	+6.383%	9	987	-43.824%
2026-05-12	50.0000	50.0000	45.9400	47.9400	-17.827%	29	987	-40.238%
2026-05-11	53.5000	58.9000	53.5000	58.3400	+17.859%	8	987	-50.891%
2026-05-08	43.2000	49.5000	43.2000	49.5000	+17.773%	56	982	-42.121%
2026-05-07	44.0000	44.0000	42.0300	42.0300	-6.600%	4	934	-31.834%
2026-05-06	44.6500	45.0000	44.0400	45.0000	+12.500%	23	932	-36.333%
2026-05-05	41.7200	41.7200	39.6500	40.0000	-9.091%	20	918	-28.375%
2026-05-04	43.9000	44.4700	43.9000	44.0000	-4.762%	8	902	-34.886%
2026-05-01	46.7500	46.7500	46.2000	46.2000	+3.704%	3	893	-37.987%
2026-04-29	45.8000	45.8000	43.2500	44.5500	-3.717%	68	893	-35.690%
2026-04-28	48.2000	48.2000	45.5500	46.2700	-9.893%	44	885	-38.081%
2026-04-27	49.2300	51.5000	49.2300	51.3500	+2.291%	22	849	-44.206%
2026-04-24	50.2000	50.2000	50.2000	50.2000	-2.901%	5	848	-42.928%
2026-04-23	53.7300	53.7300	51.7000	51.7000	-11.925%	10	843	-44.584%
2026-04-22	58.7900	58.7900	58.5000	58.7000	+7.608%	5	833	-51.193%
2026-04-21	54.5500	54.5500	54.5500	54.5500	+0.646%	2	834	-47.479%
2026-04-20	48.5000	54.3000	48.5000	54.2000	-7.823%	35	834	-47.140%
2026-04-17	63.2000	63.2000	58.8000	58.8000	-3.448%	3	811	-51.276%
2026-04-16	62.1000	62.1000	60.9000	60.9000	+3.448%	3	809	-52.956%
2026-04-15	58.8700	58.8700	58.8700	58.8700	-3.476%	1	807	-51.333%
2026-04-14	66.8000	66.8000	60.9900	60.9900	-1.247%	2	807	-53.025%
2026-04-01	61.3700	61.7600	61.3000	61.7600	+26.948%	6	806	-53.611%
2026-03-30	52.0000	52.0400	48.6500	48.6500	-10.570%	7	801	-41.110%
2026-03-27	55.9000	55.9000	54.4000	54.4000	-11.372%	5	802	-47.335%
2026-03-24	61.6500	61.6500	61.3800	61.3800	-8.388%	20	797	-53.324%
2026-03-20	67.0000	67.0000	67.0000	67.0000	+5.016%	1	777	-57.239%
2026-03-19	63.8000	63.8000	63.8000	63.8000	-6.273%	2	778	-55.094%
2026-03-18	68.1000	68.4000	67.3100	68.0700	-1.448%	10	780	-57.911%
2026-03-17	70.0000	70.0000	69.0600	69.0700	+14.260%	8	775	-58.520%
2026-03-13	59.3800	60.5500	59.3800	60.4500	-2.829%	6	773	-52.605%
2026-03-12	61.8800	62.2200	59.5500	62.2100	-2.492%	29	770	-53.946%
2026-03-11	60.0000	64.5000	60.0000	63.8000	+1.479%	23	755	-55.094%
2026-03-10	63.5900	63.5900	62.4400	62.8700	+1.403%	16	749	-54.430%
2026-03-09	61.7000	62.0000	61.5900	62.0000	-6.655%	8	734	-53.790%
2026-03-05	73.7500	74.1500	66.1500	66.4200	-3.150%	110	726	-56.865%
2026-03-03	68.1000	68.5800	68.1000	68.5800	+16.336%	14	666	-58.224%
2026-03-02	58.9500	58.9500	58.9500	58.9500	+11.226%	1	656	-51.399%
2026-02-27	56.1000	56.3000	53.0000	53.0000	-9.864%	13	655	-45.943%
2026-02-26	57.0500	58.8000	56.4400	58.8000	-0.339%	8	647	-51.276%
2026-02-25	59.0000	59.0000	59.0000	59.0000	+5.301%	1	644	-51.441%
2026-02-20	58.1100	58.1100	55.1100	56.0300	-7.419%	4	644	-48.867%
2026-02-18	62.2500	62.2500	60.5200	60.5200	+5.252%	2	641	-52.660%
2026-02-13	57.5000	57.5000	57.5000	57.5000	+2.679%	2	640	-50.174%
2026-02-12	59.0000	59.0000	56.0000	56.0000	-21.678%	35	640	-48.839%
2026-02-11	70.1900	71.5000	70.1900	71.5000	-0.570%	2	613	-59.930%
2026-02-10	71.9100	71.9100	71.9100	71.9100	+3.841%	1	614	-60.159%
2026-02-06	66.0000	69.2500	66.0000	69.2500	0.000%	3	614	-58.628%
2026-02-05	69.2000	69.2500	69.2000	69.2500	-11.218%	2	613	-58.628%
2026-02-04	78.0000	78.0000	78.0000	78.0000	-8.761%	1	613	-63.269%
2026-01-30	84.0000	85.4900	84.0000	85.4900	-10.011%	17	612	-66.487%
2026-01-28	95.0000	95.0000	95.0000	95.0000	+21.483%	1	612	-69.842%
2026-01-26	77.1500	78.2000	77.1500	78.2000	-11.648%	51	613	-63.363%
2026-01-23	88.5100	88.5100	88.5100	88.5100	+7.285%	1	614	-67.631%
2026-01-22	81.4100	82.5000	81.4100	82.5000	+8.553%	51	614	-65.273%
2026-01-21	75.0000	76.0000	73.2000	76.0000	-15.084%	80	565	-62.303%
2026-01-20	89.5000	89.5000	89.5000	89.5000	+0.528%	1	594	-67.989%
2026-01-16	88.1800	90.3000	88.1800	89.0300	+30.218%	5	596	-67.820%
2026-01-13	68.3700	68.3700	68.3700	68.3700	-6.916%	1	596	-58.096%
2026-01-09	69.5900	74.0200	69.5900	73.4500	+6.295%	6	597	-60.994%
2026-01-07	69.4500	69.4500	69.1000	69.1000	-3.626%	2	600	-58.538%
2026-01-06	69.0000	71.7000	69.0000	71.7000	+7.771%	2	602	-60.042%
2026-01-05	58.6000	66.5300	58.6000	66.5300	+14.509%	203	604	-56.937%
2026-01-02	50.0000	58.1000	50.0000	58.1000	+14.528%	8	405	-50.688%
2025-12-31	51.4000	51.4000	50.7300	50.7300	+0.455%	11	412	-43.525%
2025-12-29	50.8700	50.8700	50.5000	50.5000	+3.061%	12	412	-43.267%
2025-12-26	52.4500	52.9600	49.0000	49.0000	-13.884%	44	410	-41.531%
2025-12-24	59.6000	59.6000	56.4000	56.9000	-7.480%	11	399	-49.649%
2025-12-23	62.5000	62.5000	61.5000	61.5000	-1.600%	36	399	-53.415%
2025-12-22	61.0200	62.5000	61.0200	62.5000	+29.938%	3	433	-54.160%
2025-12-19	47.0000	48.1000	46.0000	48.1000	+11.860%	24	436	-40.437%
2025-12-18	43.2500	43.2500	43.0000	43.0000	+5.521%	13	414	-33.372%
2025-12-17	43.0000	43.0000	40.7500	40.7500	-8.468%	16	403	-29.693%
2025-12-16	44.5200	44.5200	44.5200	44.5200	-1.395%	1	393	-35.647%
2025-12-15	51.0000	51.0000	44.1000	45.1500	-19.115%	15	392	-36.545%
2025-12-12	58.9400	58.9400	52.3500	55.8200	-2.888%	7	399	-48.674%
2025-12-11	57.0000	57.4800	57.0000	57.4800	+2.643%	5	396	-50.157%
2025-12-10	56.0000	56.0000	56.0000	56.0000	+8.738%	1	391	-48.839%
2025-12-08	47.0000	51.5000	47.0000	51.5000	+0.980%	7	390	-44.369%
2025-12-05	52.4500	52.4500	50.0000	51.0000	+1.493%	15	385	-43.824%
2025-12-04	41.3600	50.2500	41.3600	50.2500	+36.364%	11	376	-42.985%
2025-12-03	35.8000	36.8500	35.8000	36.8500	+6.411%	6	375	-22.252%
2025-12-02	36.0000	36.0000	34.6300	34.6300	+2.912%	5	379	-17.268%
2025-12-01	33.6500	33.6500	33.6500	33.6500	-6.916%	1	374	-14.859%
2025-11-28	36.5000	36.5000	36.0900	36.1500	+3.286%	22	373	-20.747%
2025-11-26	35.3600	35.8500	35.0000	35.0000	-0.990%	7	384	-18.143%
2025-11-25	34.1000	35.3500	32.7500	35.3500	+13.120%	5	384	-18.953%
2025-11-21	32.5800	32.5800	30.0300	31.2500	-3.251%	17	381	-8.320%
2025-11-20	34.5500	34.6800	32.3000	32.3000	-14.027%	4	364	-11.300%
2025-11-19	39.1000	39.1000	37.2500	37.5700	-1.132%	5	366	-23.742%
2025-11-18	38.0000	38.0000	38.0000	38.0000	+3.910%	6	362	-24.605%
2025-11-17	39.0000	39.0000	36.5700	36.5700	-12.929%	6	357	-21.657%
2025-11-14	36.9100	42.2000	36.9100	42.0000	-1.408%	21	351	-31.786%
2025-11-12	43.0000	43.0000	42.6000	42.6000	-8.877%	2	340	-32.746%
2025-11-11	46.7500	46.7500	46.7500	46.7500	+0.343%	1	338	-38.717%
2025-11-10	46.6500	46.6500	46.5900	46.5900	+12.265%	12	339	-38.506%
2025-11-06	41.5000	41.5000	41.5000	41.5000	-13.721%	1	328	-30.964%
2025-11-05	48.0000	48.1000	48.0000	48.1000	-10.761%	2	329	-40.437%
2025-11-03	53.9000	53.9000	53.9000	53.9000	-3.058%	2	328	-46.846%
2025-10-29	57.4000	57.6500	55.6000	55.6000	+15.689%	3	328	-48.471%
2025-10-23	48.0600	48.0600	48.0600	48.0600	+2.978%	5	327	-40.387%
2025-10-22	47.5000	47.5000	44.0000	46.6700	-12.766%	15	327	-38.612%
2025-10-21	56.0000	56.0000	53.5000	53.5000	-11.424%	21	326	-46.449%
2025-10-20	60.4000	60.4000	60.4000	60.4000	-5.625%	10	305	-52.566%
2025-10-16	70.3000	70.3000	64.0000	64.0000	-10.464%	7	295	-55.234%
2025-10-15	71.4800	71.4800	71.4800	71.4800	+2.114%	4	300	-59.919%
2025-10-14	60.0000	70.0000	60.0000	70.0000	+19.149%	15	304	-59.071%
2025-10-10	60.6000	60.6000	56.8000	58.7500	-4.254%	26	313	-51.234%
2025-10-09	59.6500	61.3600	59.6500	61.3600	+12.587%	13	333	-53.308%
2025-10-08	60.0000	60.5800	54.5000	54.5000	+10.101%	48	333	-47.431%
2025-10-07	45.4000	49.5000	45.4000	49.5000	+2.294%	9	327	-42.121%
2025-10-06	48.3900	48.3900	48.3900	48.3900	+13.966%	3	332	-40.794%
2025-10-03	42.0300	44.0000	41.5500	42.4600	-0.562%	22	335	-32.525%
2025-10-02	35.8200	42.7000	34.9600	42.7000	+27.463%	238	333	-32.904%
2025-10-01	32.3800	33.5000	32.3800	33.5000	+25.468%	21	414	-14.478%
2025-09-30	26.3800	26.8600	26.2100	26.7000	-2.198%	14	394	+7.303%
2025-09-29	28.0000	28.0000	27.2000	27.3000	-0.365%	22	395	+4.945%
2025-09-26	28.7400	28.7400	27.4000	27.4000	+1.481%	2	383	+4.562%
2025-09-25	27.5000	27.5000	27.0000	27.0000	-13.876%	6	381	+6.111%
2025-09-24	31.9000	32.2000	30.8500	31.3500	-1.724%	142	376	-8.612%
2025-09-23	28.8500	33.1500	28.8500	31.9000	+26.587%	46	421	-10.188%
2025-09-22	25.4000	25.9000	25.2000	25.2000	+7.692%	4	409	+13.690%
2025-09-19	21.5500	23.7000	21.5500	23.4000	+11.962%	11	407	+22.436%
2025-09-18	20.9500	21.1000	20.4800	20.9000	+0.771%	15	400	+37.081%
2025-09-17	19.9000	20.7400	19.9000	20.7400	+3.287%	31	399	+38.139%
2025-09-16	20.8000	20.8000	19.7500	20.0800	+1.414%	43	400	+42.679%
2025-09-15	19.6200	20.7500	19.6200	19.8000	0.000%	390	359	+44.697%

.dark-mode .ZJ63Zl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJ63Zl{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C40ASTS Jan 21 2028 40.00 Call (ASTS280121C00040000)option OPRA

ASTS20280121C40
ASTS Jan 21 2028 40.00 Call (ASTS280121C00040000)
option OPRA