Dark

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

EOD

Sep 30, 2026

30.15+8.453%(+2.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	30.1500	30.1500	30.1500	30.1500	+8.453%	1	355	0.000%
2026-09-29	28.2000	28.2000	27.8000	27.8000	-7.947%	2	356	+8.453%
2026-09-28	29.3500	30.2000	29.3500	30.2000	-1.661%	6	355	-0.166%
2026-09-25	30.7100	30.7100	30.7100	30.7100	+2.333%	1	351	-1.824%
2026-09-24	28.3400	30.0100	28.2000	30.0100	+1.044%	7	350	+0.467%
2026-09-23	29.7000	29.7000	29.7000	29.7000	-9.617%	1	347	+1.515%
2026-09-22	31.3000	33.0000	31.3000	32.8600	+17.989%	14	346	-8.247%
2026-09-18	27.5500	27.8500	27.5500	27.8500	-4.786%	2	334	+8.259%
2026-09-15	28.5300	29.2500	27.5000	29.2500	+1.527%	18	332	+3.077%
2026-09-14	28.8100	28.8100	28.8100	28.8100	-0.311%	1	336	+4.651%
2026-09-11	28.9000	28.9000	28.9000	28.9000	-3.020%	1	336	+4.325%
2026-09-10	32.9000	32.9000	29.6600	29.8000	-10.051%	4	335	+1.174%
2026-09-09	32.4800	33.1300	32.4800	33.1300	+1.751%	6	332	-8.995%
2026-09-08	32.0000	32.5600	32.0000	32.5600	+4.661%	2	328	-7.402%
2026-09-04	33.4500	33.4500	31.1100	31.1100	-0.320%	3	323	-3.086%
2026-09-03	31.2100	31.2100	31.2100	31.2100	+9.740%	2	323	-3.396%
2026-08-31	27.5000	28.4400	27.5000	28.4400	-0.070%	6	321	+6.013%
2026-08-28	28.6000	28.6000	28.4600	28.4600	-8.194%	3	322	+5.938%
2026-08-27	31.0000	31.0000	31.0000	31.0000	+1.307%	1	319	-2.742%
2026-08-26	30.9500	30.9500	30.4000	30.6000	-4.969%	18	320	-1.471%
2026-08-25	32.2000	32.2000	32.2000	32.2000	-20.943%	1	309	-6.366%
2026-08-17	41.5000	41.5000	40.7300	40.7300	+2.337%	4	311	-25.976%
2026-08-14	39.8000	39.8000	39.8000	39.8000	-10.077%	2	311	-24.246%
2026-08-12	44.2600	44.2600	44.2600	44.2600	+6.037%	1	310	-31.880%
2026-08-11	41.7400	41.7400	41.7400	41.7400	+2.631%	1	311	-27.767%
2026-08-10	43.3200	43.3200	40.6700	40.6700	-5.308%	3	312	-25.867%
2026-08-07	42.9500	42.9500	42.9500	42.9500	+7.375%	1	311	-29.802%
2026-08-05	40.0000	40.0000	40.0000	40.0000	-3.614%	5	312	-24.625%
2026-08-04	41.4000	41.5000	41.4000	41.5000	+10.755%	20	307	-27.349%
2026-08-03	33.3500	37.6000	33.3500	37.4700	+31.658%	7	307	-19.536%
2026-07-29	28.4600	28.4600	28.4600	28.4600	-10.334%	2	301	+5.938%
2026-07-28	31.7400	31.7400	31.7400	31.7400	+2.387%	1	299	-5.009%
2026-07-24	31.0000	31.0000	31.0000	31.0000	-15.185%	5	298	-2.742%
2026-07-22	36.1500	36.8000	36.1500	36.5500	-0.733%	51	293	-17.510%
2026-07-21	36.8000	36.8200	36.8000	36.8200	+16.151%	3	342	-18.115%
2026-07-20	32.0000	32.0000	31.7000	31.7000	-3.501%	2	345	-4.890%
2026-07-17	30.3800	34.5900	30.3800	32.8500	+11.356%	14	343	-8.219%
2026-07-16	32.2000	32.2000	29.0000	29.5000	-25.580%	20	331	+2.203%
2026-07-13	39.6400	39.6400	39.6400	39.6400	-27.651%	50	317	-23.940%
2026-07-02	54.7900	54.7900	54.7900	54.7900	-12.476%	2	275	-44.972%
2026-07-01	62.6000	62.6000	62.6000	62.6000	+10.796%	1	275	-51.837%
2026-06-30	56.5000	56.5000	56.5000	56.5000	+41.427%	1	274	-46.637%
2026-06-26	39.9500	39.9500	39.9500	39.9500	+1.267%	1	274	-24.531%
2026-06-25	39.0100	39.4500	39.0100	39.4500	-15.777%	5	274	-23.574%
2026-06-22	47.3500	47.3500	46.8400	46.8400	-19.241%	3	271	-35.632%
2026-06-17	58.0000	58.0000	58.0000	58.0000	+1.665%	1	268	-48.017%
2026-06-15	57.0500	57.0500	57.0500	57.0500	+2.608%	1	269	-47.152%
2026-06-12	59.1500	59.1500	55.6000	55.6000	-8.175%	34	269	-45.773%
2026-06-09	61.2000	61.2000	60.5500	60.5500	-4.646%	2	280	-50.206%
2026-06-08	63.5000	63.5000	63.5000	63.5000	-25.592%	1	280	-52.520%
2026-06-02	85.3400	85.3400	85.3400	85.3400	+11.556%	2	280	-64.671%
2026-06-01	71.7000	76.5000	71.7000	76.5000	-1.923%	5	278	-60.588%
2026-05-29	82.0000	82.0000	78.0000	78.0000	-21.013%	2	277	-61.346%
2026-05-27	96.3500	98.7500	96.3500	98.7500	+29.832%	16	277	-69.468%
2026-05-22	76.0000	76.0600	76.0000	76.0600	+15.155%	4	262	-60.360%
2026-05-21	66.0500	66.0500	66.0500	66.0500	+10.637%	15	277	-54.353%
2026-05-20	59.7000	59.7000	59.7000	59.7000	-1.077%	5	277	-49.497%
2026-05-19	60.3500	60.3500	60.3500	60.3500	+9.727%	1	276	-50.041%
2026-05-18	55.0000	55.0000	55.0000	55.0000	-1.345%	10	276	-45.182%
2026-05-15	55.7500	55.7500	55.7500	55.7500	+1.548%	15	276	-45.919%
2026-05-14	54.9000	54.9000	54.9000	54.9000	+10.485%	3	276	-45.082%
2026-05-13	49.9500	49.9500	49.6900	49.6900	+13.890%	4	274	-39.324%
2026-05-12	43.6300	43.6300	43.6300	43.6300	+3.095%	1	274	-30.896%
2026-05-08	40.9600	42.3200	40.9600	42.3200	+7.275%	2	274	-28.757%
2026-05-07	42.4400	42.4400	39.4500	39.4500	-10.034%	2	273	-23.574%
2026-05-06	43.4000	43.8500	42.9000	43.8500	+17.058%	18	271	-31.243%
2026-05-05	38.8300	39.6300	37.4600	37.4600	-10.661%	10	262	-19.514%
2026-05-04	42.5000	42.7000	41.9300	41.9300	-5.028%	4	254	-28.094%
2026-05-01	44.1800	44.1800	44.1500	44.1500	+2.698%	2	250	-31.710%
2026-04-29	41.9000	42.9900	41.9000	42.9900	-1.127%	11	250	-29.867%
2026-04-28	43.4800	43.4800	43.4800	43.4800	-8.655%	3	259	-30.658%
2026-04-27	46.0000	47.6000	46.0000	47.6000	-9.333%	11	259	-36.660%
2026-04-20	52.5000	52.5000	52.5000	52.5000	-10.256%	1	250	-42.571%
2026-04-17	58.5000	58.5000	58.5000	58.5000	+4.952%	1	249	-48.462%
2026-04-15	57.5000	57.5000	55.2500	55.7400	-12.906%	5	248	-45.910%
2026-04-07	60.7000	64.0000	60.7000	64.0000	+11.693%	4	244	-52.891%
2026-04-01	57.0000	57.3000	57.0000	57.3000	+6.111%	2	244	-47.382%
2026-03-31	54.0000	54.0000	54.0000	54.0000	-12.508%	1	243	-44.167%
2026-03-26	63.5000	63.5000	61.7200	61.7200	+2.867%	2	242	-51.150%
2026-03-23	60.0000	60.0000	60.0000	60.0000	+2.564%	1	243	-49.750%
2026-03-13	58.5000	58.5000	58.5000	58.5000	-4.955%	1	243	-48.462%
2026-03-11	61.5500	61.5500	61.5500	61.5500	-8.869%	3	243	-51.015%
2026-03-05	67.5000	67.8400	67.5000	67.5400	-9.524%	42	240	-55.360%
2026-03-04	74.6500	74.6500	74.6500	74.6500	+35.727%	1	219	-59.612%
2026-03-02	53.8000	55.0000	53.8000	55.0000	+6.198%	2	219	-45.182%
2026-02-27	53.2000	53.2000	51.7900	51.7900	-8.011%	3	217	-41.784%
2026-02-26	56.3000	56.3000	56.3000	56.3000	+4.647%	2	218	-46.448%
2026-02-24	53.8000	53.8000	53.8000	53.8000	-4.728%	1	217	-43.959%
2026-02-23	57.9100	57.9100	56.4700	56.4700	+4.188%	18	216	-46.609%
2026-02-13	54.2000	54.2000	54.2000	54.2000	+0.370%	3	221	-44.373%
2026-02-12	56.7500	58.0000	54.0000	54.0000	-24.211%	65	221	-44.167%
2026-02-10	71.2500	71.2500	71.2500	71.2500	-14.925%	3	168	-57.684%
2026-02-03	83.7500	83.7500	83.7500	83.7500	+4.037%	1	171	-64.000%
2026-01-22	80.5000	80.5000	80.5000	80.5000	-5.294%	2	171	-62.547%
2026-01-20	86.6700	86.6700	85.0000	85.0000	-2.299%	7	171	-64.529%
2026-01-16	87.3000	87.3000	86.9500	87.0000	+34.467%	4	170	-65.345%
2026-01-14	64.7000	64.7000	64.7000	64.7000	-8.693%	3	170	-53.400%
2026-01-12	70.8600	70.8600	70.8600	70.8600	+0.511%	1	173	-57.451%
2026-01-09	73.0000	73.0000	70.5000	70.5000	+9.438%	3	174	-57.234%
2026-01-08	63.0000	64.4200	63.0000	64.4200	-6.298%	2	179	-53.198%
2026-01-06	68.7500	68.7500	68.7500	68.7500	+12.983%	1	180	-56.145%
2026-01-05	62.7000	63.3500	60.8500	60.8500	+19.901%	8	181	-50.452%
2025-12-30	50.7500	50.7500	50.7500	50.7500	+5.729%	1	181	-40.591%
2025-12-29	48.0000	48.0000	48.0000	48.0000	-14.316%	1	182	-37.188%
2025-12-24	56.0200	56.0200	56.0200	56.0200	-6.243%	4	186	-46.180%
2025-12-23	59.7500	59.7500	59.7500	59.7500	+6.639%	4	186	-49.540%
2025-12-22	56.0300	56.0300	56.0300	56.0300	+33.405%	1	185	-46.190%
2025-12-18	42.0000	42.0000	42.0000	42.0000	-21.759%	1	185	-28.214%
2025-12-12	53.6800	53.6800	53.6800	53.6800	-5.642%	2	186	-43.834%
2025-12-11	56.9500	56.9500	56.8900	56.8900	+23.755%	10	186	-47.003%
2025-12-04	45.9700	45.9700	45.9700	45.9700	+29.311%	3	196	-34.414%
2025-12-03	35.4000	37.5000	35.4000	35.5500	+12.110%	29	193	-15.190%
2025-12-01	31.4000	31.7100	31.4000	31.7100	-8.087%	12	180	-4.920%
2025-11-26	34.5000	34.5000	34.5000	34.5000	+5.151%	1	168	-12.609%
2025-11-24	30.8600	32.8100	30.8600	32.8100	+10.101%	8	168	-8.107%
2025-11-21	29.7000	29.8000	29.7000	29.8000	-8.081%	2	161	+1.174%
2025-11-20	33.1900	33.1900	32.4200	32.4200	-15.901%	2	160	-7.002%
2025-11-19	38.5000	38.5500	38.5000	38.5500	+5.616%	2	160	-21.790%
2025-11-18	36.4500	36.5000	36.4500	36.5000	-6.769%	2	159	-17.397%
2025-11-13	38.0000	39.1500	37.2500	39.1500	-6.786%	13	158	-22.989%
2025-11-12	42.0000	42.0000	42.0000	42.0000	-6.667%	1	150	-28.214%
2025-11-10	46.2100	46.2500	45.0000	45.0000	+7.143%	19	149	-33.000%
2025-11-06	44.3000	44.3000	42.0000	42.0000	-9.677%	26	130	-28.214%
2025-11-05	46.5000	46.5000	46.5000	46.5000	+5.874%	1	113	-35.161%
2025-11-04	43.9300	43.9400	42.3500	43.9200	-9.181%	20	113	-31.352%
2025-11-03	48.4900	48.4900	48.3600	48.3600	-10.527%	4	106	-37.655%
2025-10-29	56.3000	56.3000	54.0000	54.0500	+3.405%	7	106	-44.218%
2025-10-27	52.0500	52.2700	52.0500	52.2700	+11.213%	2	106	-42.319%
2025-10-23	47.0000	47.0000	46.5200	47.0000	+8.696%	28	106	-35.851%
2025-10-22	45.4000	45.4000	42.5800	43.2400	-22.495%	15	82	-30.273%
2025-10-17	54.0500	55.7900	54.0500	55.7900	-18.555%	7	81	-45.958%
2025-10-16	68.5000	68.5000	68.5000	68.5000	+2.853%	1	75	-55.985%
2025-10-15	68.0000	68.0000	66.3000	66.6000	+8.469%	6	75	-54.730%
2025-10-13	61.4000	61.4000	61.4000	61.4000	+7.625%	5	74	-50.896%
2025-10-10	61.2500	61.2500	57.0500	57.0500	-2.562%	3	79	-47.152%
2025-10-09	57.4500	58.5500	57.4500	58.5500	+6.941%	32	77	-48.506%
2025-10-08	55.0000	55.0000	54.7500	54.7500	+26.268%	2	79	-44.932%
2025-10-07	43.3600	43.3600	43.3600	43.3600	-4.766%	25	78	-30.466%
2025-10-06	44.7500	45.5300	44.4600	45.5300	+10.109%	27	80	-33.780%
2025-10-03	39.1500	41.3500	39.0000	41.3500	+2.478%	19	86	-27.086%
2025-10-02	39.3500	40.3500	38.7000	40.3500	+26.887%	31	78	-25.279%
2025-10-01	30.3000	31.8000	30.3000	31.8000	+25.642%	3	58	-5.189%
2025-09-30	24.5000	25.3100	24.5000	25.3100	-2.654%	10	58	+19.123%
2025-09-29	26.7300	26.7300	26.0000	26.0000	+1.365%	3	59	+15.962%
2025-09-25	25.6500	25.6500	25.6500	25.6500	-14.070%	7	58	+17.544%
2025-09-24	30.4300	30.4300	29.5000	29.8500	+0.336%	14	65	+1.005%
2025-09-23	28.2700	30.9800	28.2700	29.7500	+19.238%	8	64	+1.345%
2025-09-22	23.7800	24.9500	23.7800	24.9500	+11.984%	19	63	+20.842%
2025-09-19	21.6500	24.3500	21.5500	22.2800	+13.790%	36	46	+35.323%
2025-09-18	19.3000	19.5800	19.2700	19.5800	+3.873%	12	23	+53.984%
2025-09-15	18.5000	18.8500	18.5000	18.8500	0.000%	15	12	+59.947%

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