Dark

ASTS20280121C45
ASTS Jan 21 2028 45.00 Call (ASTS280121C00045000)
option OPRA

EOD

Aug 10, 2026

40.67-5.308%(-2.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	43.3200	43.3200	40.6700	40.6700	-5.308%	3	312	0.000%
2026-08-07	42.9500	42.9500	42.9500	42.9500	+7.375%	1	311	-5.308%
2026-08-05	40.0000	40.0000	40.0000	40.0000	-3.614%	5	312	+1.675%
2026-08-04	41.4000	41.5000	41.4000	41.5000	+10.755%	20	307	-2.000%
2026-08-03	33.3500	37.6000	33.3500	37.4700	+31.658%	7	307	+8.540%
2026-07-29	28.4600	28.4600	28.4600	28.4600	-10.334%	2	301	+42.902%
2026-07-28	31.7400	31.7400	31.7400	31.7400	+2.387%	1	299	+28.135%
2026-07-24	31.0000	31.0000	31.0000	31.0000	-15.185%	5	298	+31.194%
2026-07-22	36.1500	36.8000	36.1500	36.5500	-0.733%	51	293	+11.272%
2026-07-21	36.8000	36.8200	36.8000	36.8200	+16.151%	3	342	+10.456%
2026-07-20	32.0000	32.0000	31.7000	31.7000	-3.501%	2	345	+28.297%
2026-07-17	30.3800	34.5900	30.3800	32.8500	+11.356%	14	343	+23.805%
2026-07-16	32.2000	32.2000	29.0000	29.5000	-25.580%	20	331	+37.864%
2026-07-13	39.6400	39.6400	39.6400	39.6400	-27.651%	50	317	+2.598%
2026-07-02	54.7900	54.7900	54.7900	54.7900	-12.476%	2	275	-25.771%
2026-07-01	62.6000	62.6000	62.6000	62.6000	+10.796%	1	275	-35.032%
2026-06-30	56.5000	56.5000	56.5000	56.5000	+41.427%	1	274	-28.018%
2026-06-26	39.9500	39.9500	39.9500	39.9500	+1.267%	1	274	+1.802%
2026-06-25	39.0100	39.4500	39.0100	39.4500	-15.777%	5	274	+3.093%
2026-06-22	47.3500	47.3500	46.8400	46.8400	-19.241%	3	271	-13.173%
2026-06-17	58.0000	58.0000	58.0000	58.0000	+1.665%	1	268	-29.879%
2026-06-15	57.0500	57.0500	57.0500	57.0500	+2.608%	1	269	-28.712%
2026-06-12	59.1500	59.1500	55.6000	55.6000	-8.175%	34	269	-26.853%
2026-06-09	61.2000	61.2000	60.5500	60.5500	-4.646%	2	280	-32.832%
2026-06-08	63.5000	63.5000	63.5000	63.5000	-25.592%	1	280	-35.953%
2026-06-02	85.3400	85.3400	85.3400	85.3400	+11.556%	2	280	-52.344%
2026-06-01	71.7000	76.5000	71.7000	76.5000	-1.923%	5	278	-46.837%
2026-05-29	82.0000	82.0000	78.0000	78.0000	-21.013%	2	277	-47.859%
2026-05-27	96.3500	98.7500	96.3500	98.7500	+29.832%	16	277	-58.815%
2026-05-22	76.0000	76.0600	76.0000	76.0600	+15.155%	4	262	-46.529%
2026-05-21	66.0500	66.0500	66.0500	66.0500	+10.637%	15	277	-38.425%
2026-05-20	59.7000	59.7000	59.7000	59.7000	-1.077%	5	277	-31.876%
2026-05-19	60.3500	60.3500	60.3500	60.3500	+9.727%	1	276	-32.610%
2026-05-18	55.0000	55.0000	55.0000	55.0000	-1.345%	10	276	-26.055%
2026-05-15	55.7500	55.7500	55.7500	55.7500	+1.548%	15	276	-27.049%
2026-05-14	54.9000	54.9000	54.9000	54.9000	+10.485%	3	276	-25.920%
2026-05-13	49.9500	49.9500	49.6900	49.6900	+13.890%	4	274	-18.153%
2026-05-12	43.6300	43.6300	43.6300	43.6300	+3.095%	1	274	-6.784%
2026-05-08	40.9600	42.3200	40.9600	42.3200	+7.275%	2	274	-3.899%
2026-05-07	42.4400	42.4400	39.4500	39.4500	-10.034%	2	273	+3.093%
2026-05-06	43.4000	43.8500	42.9000	43.8500	+17.058%	18	271	-7.252%
2026-05-05	38.8300	39.6300	37.4600	37.4600	-10.661%	10	262	+8.569%
2026-05-04	42.5000	42.7000	41.9300	41.9300	-5.028%	4	254	-3.005%
2026-05-01	44.1800	44.1800	44.1500	44.1500	+2.698%	2	250	-7.882%
2026-04-29	41.9000	42.9900	41.9000	42.9900	-1.127%	11	250	-5.397%
2026-04-28	43.4800	43.4800	43.4800	43.4800	-8.655%	3	259	-6.463%
2026-04-27	46.0000	47.6000	46.0000	47.6000	-9.333%	11	259	-14.559%
2026-04-20	52.5000	52.5000	52.5000	52.5000	-10.256%	1	250	-22.533%
2026-04-17	58.5000	58.5000	58.5000	58.5000	+4.952%	1	249	-30.479%
2026-04-15	57.5000	57.5000	55.2500	55.7400	-12.906%	5	248	-27.036%
2026-04-07	60.7000	64.0000	60.7000	64.0000	+11.693%	4	244	-36.453%
2026-04-01	57.0000	57.3000	57.0000	57.3000	+6.111%	2	244	-29.023%
2026-03-31	54.0000	54.0000	54.0000	54.0000	-12.508%	1	243	-24.685%
2026-03-26	63.5000	63.5000	61.7200	61.7200	+2.867%	2	242	-34.106%
2026-03-23	60.0000	60.0000	60.0000	60.0000	+2.564%	1	243	-32.217%
2026-03-13	58.5000	58.5000	58.5000	58.5000	-4.955%	1	243	-30.479%
2026-03-11	61.5500	61.5500	61.5500	61.5500	-8.869%	3	243	-33.924%
2026-03-05	67.5000	67.8400	67.5000	67.5400	-9.524%	42	240	-39.784%
2026-03-04	74.6500	74.6500	74.6500	74.6500	+35.727%	1	219	-45.519%
2026-03-02	53.8000	55.0000	53.8000	55.0000	+6.198%	2	219	-26.055%
2026-02-27	53.2000	53.2000	51.7900	51.7900	-8.011%	3	217	-21.471%
2026-02-26	56.3000	56.3000	56.3000	56.3000	+4.647%	2	218	-27.762%
2026-02-24	53.8000	53.8000	53.8000	53.8000	-4.728%	1	217	-24.405%
2026-02-23	57.9100	57.9100	56.4700	56.4700	+4.188%	18	216	-27.979%
2026-02-13	54.2000	54.2000	54.2000	54.2000	+0.370%	3	221	-24.963%
2026-02-12	56.7500	58.0000	54.0000	54.0000	-24.211%	65	221	-24.685%
2026-02-10	71.2500	71.2500	71.2500	71.2500	-14.925%	3	168	-42.919%
2026-02-03	83.7500	83.7500	83.7500	83.7500	+4.037%	1	171	-51.439%
2026-01-22	80.5000	80.5000	80.5000	80.5000	-5.294%	2	171	-49.478%
2026-01-20	86.6700	86.6700	85.0000	85.0000	-2.299%	7	171	-52.153%
2026-01-16	87.3000	87.3000	86.9500	87.0000	+34.467%	4	170	-53.253%
2026-01-14	64.7000	64.7000	64.7000	64.7000	-8.693%	3	170	-37.141%
2026-01-12	70.8600	70.8600	70.8600	70.8600	+0.511%	1	173	-42.605%
2026-01-09	73.0000	73.0000	70.5000	70.5000	+9.438%	3	174	-42.312%
2026-01-08	63.0000	64.4200	63.0000	64.4200	-6.298%	2	179	-36.867%
2026-01-06	68.7500	68.7500	68.7500	68.7500	+12.983%	1	180	-40.844%
2026-01-05	62.7000	63.3500	60.8500	60.8500	+19.901%	8	181	-33.164%
2025-12-30	50.7500	50.7500	50.7500	50.7500	+5.729%	1	181	-19.862%
2025-12-29	48.0000	48.0000	48.0000	48.0000	-14.316%	1	182	-15.271%
2025-12-24	56.0200	56.0200	56.0200	56.0200	-6.243%	4	186	-27.401%
2025-12-23	59.7500	59.7500	59.7500	59.7500	+6.639%	4	186	-31.933%
2025-12-22	56.0300	56.0300	56.0300	56.0300	+33.405%	1	185	-27.414%
2025-12-18	42.0000	42.0000	42.0000	42.0000	-21.759%	1	185	-3.167%
2025-12-12	53.6800	53.6800	53.6800	53.6800	-5.642%	2	186	-24.236%
2025-12-11	56.9500	56.9500	56.8900	56.8900	+23.755%	10	186	-28.511%
2025-12-04	45.9700	45.9700	45.9700	45.9700	+29.311%	3	196	-11.529%
2025-12-03	35.4000	37.5000	35.4000	35.5500	+12.110%	29	193	+14.402%
2025-12-01	31.4000	31.7100	31.4000	31.7100	-8.087%	12	180	+28.256%
2025-11-26	34.5000	34.5000	34.5000	34.5000	+5.151%	1	168	+17.884%
2025-11-24	30.8600	32.8100	30.8600	32.8100	+10.101%	8	168	+23.956%
2025-11-21	29.7000	29.8000	29.7000	29.8000	-8.081%	2	161	+36.477%
2025-11-20	33.1900	33.1900	32.4200	32.4200	-15.901%	2	160	+25.447%
2025-11-19	38.5000	38.5500	38.5000	38.5500	+5.616%	2	160	+5.499%
2025-11-18	36.4500	36.5000	36.4500	36.5000	-6.769%	2	159	+11.425%
2025-11-13	38.0000	39.1500	37.2500	39.1500	-6.786%	13	158	+3.883%
2025-11-12	42.0000	42.0000	42.0000	42.0000	-6.667%	1	150	-3.167%
2025-11-10	46.2100	46.2500	45.0000	45.0000	+7.143%	19	149	-9.622%
2025-11-06	44.3000	44.3000	42.0000	42.0000	-9.677%	26	130	-3.167%
2025-11-05	46.5000	46.5000	46.5000	46.5000	+5.874%	1	113	-12.538%
2025-11-04	43.9300	43.9400	42.3500	43.9200	-9.181%	20	113	-7.400%
2025-11-03	48.4900	48.4900	48.3600	48.3600	-10.527%	4	106	-15.902%
2025-10-29	56.3000	56.3000	54.0000	54.0500	+3.405%	7	106	-24.755%
2025-10-27	52.0500	52.2700	52.0500	52.2700	+11.213%	2	106	-22.192%
2025-10-23	47.0000	47.0000	46.5200	47.0000	+8.696%	28	106	-13.468%
2025-10-22	45.4000	45.4000	42.5800	43.2400	-22.495%	15	82	-5.944%
2025-10-17	54.0500	55.7900	54.0500	55.7900	-18.555%	7	81	-27.102%
2025-10-16	68.5000	68.5000	68.5000	68.5000	+2.853%	1	75	-40.628%
2025-10-15	68.0000	68.0000	66.3000	66.6000	+8.469%	6	75	-38.934%
2025-10-13	61.4000	61.4000	61.4000	61.4000	+7.625%	5	74	-33.762%
2025-10-10	61.2500	61.2500	57.0500	57.0500	-2.562%	3	79	-28.712%
2025-10-09	57.4500	58.5500	57.4500	58.5500	+6.941%	32	77	-30.538%
2025-10-08	55.0000	55.0000	54.7500	54.7500	+26.268%	2	79	-25.717%
2025-10-07	43.3600	43.3600	43.3600	43.3600	-4.766%	25	78	-6.204%
2025-10-06	44.7500	45.5300	44.4600	45.5300	+10.109%	27	80	-10.674%
2025-10-03	39.1500	41.3500	39.0000	41.3500	+2.478%	19	86	-1.644%
2025-10-02	39.3500	40.3500	38.7000	40.3500	+26.887%	31	78	+0.793%
2025-10-01	30.3000	31.8000	30.3000	31.8000	+25.642%	3	58	+27.893%
2025-09-30	24.5000	25.3100	24.5000	25.3100	-2.654%	10	58	+60.687%
2025-09-29	26.7300	26.7300	26.0000	26.0000	+1.365%	3	59	+56.423%
2025-09-25	25.6500	25.6500	25.6500	25.6500	-14.070%	7	58	+58.558%
2025-09-24	30.4300	30.4300	29.5000	29.8500	+0.336%	14	65	+36.248%
2025-09-23	28.2700	30.9800	28.2700	29.7500	+19.238%	8	64	+36.706%
2025-09-22	23.7800	24.9500	23.7800	24.9500	+11.984%	19	63	+63.006%
2025-09-19	21.6500	24.3500	21.5500	22.2800	+13.790%	36	46	+82.540%
2025-09-18	19.3000	19.5800	19.2700	19.5800	+3.873%	12	23	+107.712%
2025-09-15	18.5000	18.8500	18.5000	18.8500	0.000%	15	12	+115.756%

.dark-mode .Tf328h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tf328h{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C45ASTS Jan 21 2028 45.00 Call (ASTS280121C00045000)option OPRA

ASTS20280121C45
ASTS Jan 21 2028 45.00 Call (ASTS280121C00045000)
option OPRA