Dark

ASTS20280121C50
ASTS Jan 21 2028 50.00 Call (ASTS280121C00050000)
option OPRA

EOD

Aug 10, 2026

37.67-7.125%(-2.89)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	38.3500	38.3500	37.6700	37.6700	-7.125%	8	2,235	0.000%
2026-08-07	39.0000	40.5600	38.3500	40.5600	-1.073%	15	2,229	-7.125%
2026-08-06	43.2000	43.2000	41.0000	41.0000	+1.535%	8	2,240	-8.122%
2026-08-04	40.0000	40.5000	38.0000	40.3800	+15.437%	31	2,248	-6.711%
2026-08-03	36.0000	36.0000	34.9800	34.9800	+12.657%	5	2,254	+7.690%
2026-07-31	30.2000	31.0500	29.7500	31.0500	+5.254%	3	2,251	+21.320%
2026-07-30	28.5000	30.2700	28.5000	29.5000	+10.075%	126	2,252	+27.695%
2026-07-29	30.5000	30.5300	26.2400	26.8000	-7.106%	64	2,353	+40.560%
2026-07-28	28.0000	30.0000	27.2000	28.8500	-3.833%	39	2,393	+30.572%
2026-07-27	30.8000	30.8000	29.9500	30.0000	+2.319%	23	2,364	+25.567%
2026-07-24	29.5500	29.5500	29.1000	29.3200	-7.857%	11	2,383	+28.479%
2026-07-23	31.2500	32.5000	31.2500	31.8200	-7.955%	4	2,390	+18.385%
2026-07-22	34.2300	34.5700	34.2300	34.5700	-2.400%	21	2,390	+8.967%
2026-07-21	35.9500	35.9500	35.2600	35.4200	+16.437%	6	2,371	+6.352%
2026-07-20	30.2000	31.3800	29.8900	30.4200	-1.871%	27	2,375	+23.833%
2026-07-17	28.8500	33.0000	28.8500	31.0000	+8.202%	86	2,382	+21.516%
2026-07-16	32.3000	33.3500	27.4000	28.6500	-24.126%	181	2,327	+31.483%
2026-07-15	40.5000	40.5000	37.1000	37.7600	-3.179%	18	2,216	-0.238%
2026-07-13	40.0000	40.5000	38.5000	39.0000	-10.550%	12	2,220	-3.410%
2026-07-09	44.0100	44.0100	43.5500	43.6000	-4.070%	3	2,208	-13.601%
2026-07-07	46.0700	46.0700	45.4500	45.4500	-10.882%	53	2,205	-17.118%
2026-07-06	53.8500	53.8500	51.0000	51.0000	-3.042%	5	2,258	-26.137%
2026-07-02	53.7500	53.7500	52.6000	52.6000	-6.322%	2	2,257	-28.384%
2026-07-01	56.0000	60.0100	56.0000	56.1500	-2.855%	48	2,257	-32.912%
2026-06-30	57.8000	57.8000	57.8000	57.8000	+6.055%	1	2,261	-34.827%
2026-06-29	47.8000	54.5000	47.8000	54.5000	+25.287%	56	2,262	-30.881%
2026-06-26	42.2500	43.5000	42.2500	43.5000	+14.024%	25	2,224	-13.402%
2026-06-25	38.7200	38.7500	36.7500	38.1500	-4.314%	182	2,245	-1.258%
2026-06-24	41.0000	41.5100	39.4000	39.8700	-9.386%	65	2,137	-5.518%
2026-06-23	43.7800	46.2000	43.7800	44.0000	-0.452%	24	2,164	-14.386%
2026-06-22	47.7500	47.7500	43.4500	44.2000	-11.776%	80	2,141	-14.774%
2026-06-18	51.0000	51.0000	48.6400	50.1000	-12.489%	37	2,151	-24.810%
2026-06-17	58.2000	58.2000	55.6000	57.2500	+9.048%	48	2,151	-34.201%
2026-06-16	53.9500	53.9500	52.5000	52.5000	-8.584%	9	2,111	-28.248%
2026-06-15	56.7200	58.5000	55.5000	57.4300	+8.358%	43	2,106	-34.407%
2026-06-12	54.8500	56.6000	53.0000	53.0000	-19.879%	103	2,079	-28.925%
2026-06-11	60.5000	66.1500	60.5000	66.1500	+14.724%	49	2,019	-43.054%
2026-06-10	59.3000	59.3000	57.6600	57.6600	-0.208%	6	2,008	-34.669%
2026-06-09	60.3100	60.3100	56.8500	57.7800	-5.449%	7	2,005	-34.804%
2026-06-08	62.5300	62.5300	61.1100	61.1100	-3.307%	12	2,006	-38.357%
2026-06-05	67.7000	67.9300	60.8000	63.2000	-18.431%	65	2,004	-40.396%
2026-06-04	72.0000	77.4800	72.0000	77.4800	+2.284%	2	2,060	-51.381%
2026-06-03	80.1000	80.1000	75.0000	75.7500	-9.682%	9	2,062	-50.271%
2026-06-02	78.4700	84.2000	78.4700	83.8700	+19.049%	80	2,068	-55.085%
2026-06-01	71.7500	72.0000	70.4500	70.4500	-10.902%	16	2,144	-46.529%
2026-05-29	77.5000	80.5100	74.4800	79.0700	-19.069%	173	2,148	-52.359%
2026-05-28	91.1800	97.7000	91.1800	97.7000	+2.379%	3	2,059	-61.443%
2026-05-27	89.4600	95.4300	86.5400	95.4300	+11.120%	29	2,061	-60.526%
2026-05-26	81.3500	92.0000	81.3500	85.8800	+19.510%	120	2,054	-56.136%
2026-05-22	68.5000	74.2000	68.5000	71.8600	+12.598%	61	2,062	-47.579%
2026-05-21	64.0000	64.0000	63.4000	63.8200	+4.623%	7	2,066	-40.975%
2026-05-20	56.4800	61.0000	56.4800	61.0000	+2.263%	31	2,066	-38.246%
2026-05-19	52.5300	59.9800	50.0000	59.6500	+6.996%	49	1,985	-36.848%
2026-05-18	57.3200	57.3200	52.9100	55.7500	+2.106%	47	1,985	-32.430%
2026-05-15	48.3000	54.6000	48.0000	54.6000	-1.710%	33	1,985	-31.007%
2026-05-14	48.9000	55.5500	46.3300	55.5500	+20.761%	43	1,974	-32.187%
2026-05-13	43.8900	47.5300	43.3900	46.0000	+6.358%	96	1,874	-18.109%
2026-05-12	50.4900	50.4900	41.9000	43.2500	-18.473%	53	1,874	-12.902%
2026-05-11	49.0000	54.0000	49.0000	53.0500	+21.451%	17	1,874	-28.992%
2026-05-08	40.5000	43.6800	40.5000	43.6800	+16.449%	9	1,877	-13.759%
2026-05-07	43.9800	43.9800	37.5100	37.5100	-10.477%	6	1,878	+0.427%
2026-05-06	39.1700	42.3500	39.1700	41.9000	+15.237%	41	1,872	-10.095%
2026-05-05	38.0000	38.0000	35.7500	36.3600	-7.949%	25	1,876	+3.603%
2026-05-04	40.7500	41.2200	39.5000	39.5000	-6.020%	26	1,852	-4.633%
2026-05-01	43.1200	43.1200	41.5000	42.0300	-4.477%	4	1,849	-10.374%
2026-04-30	43.6000	44.0000	42.9700	44.0000	+7.317%	18	1,849	-14.386%
2026-04-29	40.2000	41.0000	38.9000	41.0000	-2.867%	16	1,845	-8.122%
2026-04-28	44.8100	45.2500	42.2100	42.2100	-8.438%	15	1,841	-10.756%
2026-04-27	45.2000	46.1000	45.2000	46.1000	-0.539%	41	1,831	-18.286%
2026-04-24	46.4300	48.1000	46.3500	46.3500	-3.438%	22	1,790	-18.727%
2026-04-23	50.0000	50.0000	48.0000	48.0000	-10.247%	6	1,770	-21.521%
2026-04-22	53.1200	53.4800	53.0000	53.4800	+7.067%	13	1,764	-29.562%
2026-04-21	53.9800	53.9800	49.9000	49.9500	-1.285%	13	1,757	-24.585%
2026-04-20	45.9000	50.6000	45.9000	50.6000	-5.773%	302	1,757	-25.553%
2026-04-17	58.4000	58.4000	53.7000	53.7000	-5.207%	72	1,558	-29.851%
2026-04-16	56.0000	57.6500	56.0000	56.6500	+6.887%	5	1,579	-33.504%
2026-04-15	54.0000	55.1500	53.0000	53.0000	-6.360%	3	1,576	-28.925%
2026-04-14	60.0000	60.0000	56.3500	56.6000	-9.973%	56	1,572	-33.445%
2026-04-10	61.3800	64.2500	61.3800	62.8700	-0.206%	8	1,599	-40.083%
2026-04-09	63.0000	63.0000	63.0000	63.0000	-1.486%	13	1,604	-40.206%
2026-04-08	63.0000	63.9500	63.0000	63.9500	+8.574%	8	1,599	-41.095%
2026-04-07	61.7000	61.7000	58.9000	58.9000	-7.244%	5	1,597	-36.044%
2026-04-06	65.1500	66.0000	63.5000	63.5000	+20.952%	7	1,592	-40.677%
2026-04-02	52.5000	52.5000	52.5000	52.5000	-3.226%	4	1,593	-28.248%
2026-04-01	56.5500	56.5500	54.2500	54.2500	+4.689%	25	1,593	-30.562%
2026-03-31	47.2000	51.8200	47.2000	51.8200	+16.006%	5	1,581	-27.306%
2026-03-30	49.1500	49.1500	44.6700	44.6700	-10.660%	20	1,579	-15.670%
2026-03-27	51.7500	52.0000	50.0000	50.0000	-24.127%	50	1,579	-24.660%
2026-03-25	65.9000	65.9000	65.9000	65.9000	+20.917%	1	1,569	-42.838%
2026-03-24	54.5000	54.5000	54.5000	54.5000	-7.627%	10	1,568	-30.881%
2026-03-23	58.4000	59.0000	58.4000	59.0000	-5.373%	4	1,570	-36.153%
2026-03-20	63.0500	63.0500	62.3500	62.3500	-1.811%	2	1,572	-39.583%
2026-03-19	62.2000	65.0000	62.2000	63.5000	+3.101%	51	1,571	-40.677%
2026-03-18	62.3600	62.3600	61.5900	61.5900	+0.967%	5	1,536	-38.837%
2026-03-17	61.0000	61.0000	61.0000	61.0000	+4.631%	5	1,536	-38.246%
2026-03-16	58.3000	58.3000	58.3000	58.3000	+0.344%	1	1,531	-35.386%
2026-03-12	55.9400	58.1000	55.9400	58.1000	-2.189%	36	1,530	-35.164%
2026-03-11	59.4000	59.4000	59.4000	59.4000	+1.712%	2	1,560	-36.582%
2026-03-09	58.4000	58.4000	58.4000	58.4000	-7.814%	1	1,562	-35.497%
2026-03-06	64.0000	64.0000	62.9900	63.3500	-3.268%	23	1,568	-40.537%
2026-03-05	71.0000	71.0000	65.2000	65.4900	-8.406%	7	1,573	-42.480%
2026-03-04	72.2500	72.3000	71.5000	71.5000	+11.754%	13	1,570	-47.315%
2026-03-03	59.8000	65.4700	59.8000	63.9800	+16.011%	10	1,563	-41.122%
2026-03-02	55.0000	55.1500	53.1300	55.1500	+10.322%	6	1,553	-31.695%
2026-02-27	51.8600	51.8600	49.9900	49.9900	-9.798%	3	1,549	-24.645%
2026-02-26	54.0000	55.4200	52.9100	55.4200	+3.589%	22	1,548	-32.028%
2026-02-25	56.5500	56.5500	53.5000	53.5000	-2.727%	42	1,491	-29.589%
2026-02-24	54.8500	55.0000	53.7500	55.0000	-0.901%	9	1,491	-31.509%
2026-02-23	51.2000	56.0400	51.1700	55.5000	+9.037%	15	1,488	-32.126%
2026-02-20	53.0500	53.0500	50.9000	50.9000	-7.623%	3	1,493	-25.992%
2026-02-19	55.3500	55.3500	55.1000	55.1000	-1.254%	2	1,492	-31.633%
2026-02-18	56.2000	56.4800	55.8000	55.8000	+5.782%	4	1,491	-32.491%
2026-02-17	54.0100	54.0100	52.7500	52.7500	-1.402%	31	1,489	-28.588%
2026-02-13	51.9500	54.9500	51.9500	53.5000	+2.177%	49	1,478	-29.589%
2026-02-12	54.9300	58.0000	52.0000	52.3600	-22.727%	91	1,478	-28.056%
2026-02-11	68.5600	68.7100	67.7600	67.7600	-4.563%	16	1,461	-44.407%
2026-02-09	71.0000	71.0000	71.0000	71.0000	-0.127%	1	1,464	-46.944%
2026-02-06	64.8000	71.0900	64.8000	71.0900	+7.794%	9	1,464	-47.011%
2026-02-05	67.0000	69.2500	65.0000	65.9500	-4.142%	81	1,464	-42.881%
2026-02-04	67.3100	68.8000	67.3100	68.8000	-16.403%	6	1,506	-45.247%
2026-02-03	76.0000	82.5900	76.0000	82.3000	+7.835%	27	1,512	-54.228%
2026-02-02	78.5700	78.5700	73.0000	76.3200	-2.292%	16	1,507	-50.642%
2026-01-30	91.0000	93.3000	77.5500	78.1100	-12.048%	20	1,522	-51.773%
2026-01-28	80.5000	88.9500	80.5000	88.8100	+19.288%	72	1,541	-57.584%
2026-01-27	74.4500	74.4500	74.4500	74.4500	-0.733%	8	1,522	-49.402%
2026-01-26	77.0000	77.0000	75.0000	75.0000	-5.660%	18	1,514	-49.773%
2026-01-23	82.6000	85.0000	79.5000	79.5000	-7.590%	8	1,497	-52.616%
2026-01-22	77.9700	86.0300	77.5300	86.0300	+25.044%	9	1,492	-56.213%
2026-01-21	87.8200	87.8200	68.8000	68.8000	-15.903%	20	1,493	-45.247%
2026-01-20	81.4300	86.8000	81.4300	81.8100	-2.012%	32	1,494	-53.954%
2026-01-16	80.0000	87.9300	80.0000	83.4900	+18.258%	94	1,499	-54.881%
2026-01-15	65.2200	73.0000	65.2200	70.6000	+12.063%	41	1,499	-46.643%
2026-01-14	62.0000	63.0000	61.5000	63.0000	-3.817%	11	1,506	-40.206%
2026-01-13	65.4500	65.5000	65.2800	65.5000	-4.602%	24	1,501	-42.489%
2026-01-12	69.4500	69.4500	66.0200	68.6600	-0.015%	13	1,499	-45.135%
2026-01-09	63.6900	71.7000	63.6900	68.6700	+12.114%	87	1,488	-45.143%
2026-01-08	61.4900	63.0500	61.2500	61.2500	+5.603%	75	1,499	-38.498%
2026-01-07	61.6000	64.9500	56.8000	58.0000	-13.921%	223	1,549	-35.052%
2026-01-06	67.5000	68.3100	64.8700	67.3800	+7.122%	88	1,640	-44.093%
2026-01-05	55.0000	63.1700	55.0000	62.9000	+12.744%	140	1,613	-40.111%
2026-01-02	45.0000	55.7900	43.5000	55.7900	+21.283%	54	1,613	-32.479%
2025-12-31	47.0000	47.4900	46.0000	46.0000	-4.167%	11	1,646	-18.109%
2025-12-30	47.7000	50.3000	47.3800	48.0000	+2.389%	127	1,646	-21.521%
2025-12-29	45.9000	48.2000	45.9000	46.8800	+2.135%	32	1,559	-19.646%
2025-12-26	48.5000	48.7100	45.8000	45.9000	-13.592%	63	1,533	-17.930%
2025-12-24	58.2800	58.2800	51.5000	53.1200	-7.456%	28	1,543	-29.085%
2025-12-23	58.0000	58.7500	57.4000	57.4000	-1.290%	55	1,543	-34.373%
2025-12-22	52.0000	58.1500	52.0000	58.1500	+18.673%	154	1,574	-35.219%
2025-12-19	43.1900	49.0000	43.0000	49.0000	+21.137%	15	1,445	-23.122%
2025-12-18	39.6500	41.5000	39.6500	40.4500	+8.300%	78	1,440	-6.873%
2025-12-17	42.5000	42.5000	37.3500	37.3500	-8.769%	57	1,426	+0.857%
2025-12-16	41.5000	41.5000	40.5000	40.9400	-2.361%	15	1,385	-7.987%
2025-12-15	47.8000	47.8000	41.9300	41.9300	-16.140%	105	1,374	-10.160%
2025-12-12	48.5000	52.3800	48.5000	50.0000	-12.127%	9	1,363	-24.660%
2025-12-11	51.8500	56.9000	50.0000	56.9000	+17.513%	72	1,360	-33.796%
2025-12-10	46.7600	48.5000	44.9500	48.4200	+3.462%	44	1,395	-22.202%
2025-12-09	44.0000	47.5000	44.0000	46.8000	-1.474%	6	1,417	-19.509%
2025-12-08	46.4000	47.9400	45.9500	47.5000	-1.636%	7	1,417	-20.695%
2025-12-05	46.3400	48.2900	46.3400	48.2900	+4.978%	11	1,414	-21.992%
2025-12-04	38.7500	46.2000	38.7500	46.0000	+26.027%	24	1,423	-18.109%
2025-12-03	34.5000	36.8100	32.8900	36.5000	+10.006%	386	1,440	+3.205%
2025-12-02	30.1900	33.3500	30.0800	33.1800	+12.475%	28	1,436	+13.532%
2025-12-01	30.1500	30.6000	29.4600	29.5000	-10.443%	13	1,414	+27.695%
2025-11-28	32.8000	33.2500	32.8000	32.9400	+1.354%	4	1,405	+14.359%
2025-11-26	33.2700	33.6700	32.0000	32.5000	+3.175%	124	1,289	+15.908%
2025-11-25	30.8800	31.6000	29.9000	31.5000	-3.077%	55	1,289	+19.587%
2025-11-24	29.5000	32.5500	29.5000	32.5000	+12.146%	225	1,248	+15.908%
2025-11-21	29.5000	30.0000	27.9000	28.9800	+3.132%	63	1,024	+29.986%
2025-11-20	35.8000	36.2900	28.1000	28.1000	-17.353%	115	1,011	+34.057%
2025-11-19	35.5000	35.6100	34.0000	34.0000	-4.762%	36	904	+10.794%
2025-11-18	32.0000	35.7000	32.0000	35.7000	+8.182%	92	883	+5.518%
2025-11-17	35.2300	35.2300	32.7100	33.0000	-12.467%	30	841	+14.152%
2025-11-14	34.9000	39.4500	34.9000	37.7000	+4.144%	15	838	-0.080%
2025-11-13	40.3000	40.3000	36.2000	36.2000	-8.931%	63	837	+4.061%
2025-11-12	39.7500	39.7500	39.7500	39.7500	-6.471%	1	826	-5.233%
2025-11-11	42.0000	42.5000	42.0000	42.5000	-1.734%	7	825	-11.365%
2025-11-10	46.0000	46.0000	43.2200	43.2500	+9.772%	11	824	-12.902%
2025-11-07	40.0000	40.0000	39.4000	39.4000	-10.128%	8	823	-4.391%
2025-11-06	43.8400	43.8400	43.8400	43.8400	+2.430%	3	815	-14.074%
2025-11-05	42.8000	42.8000	42.8000	42.8000	-3.820%	1	812	-11.986%
2025-11-04	44.3000	44.5000	44.3000	44.5000	-4.301%	4	811	-15.348%
2025-11-03	49.0000	49.0000	46.0000	46.5000	-8.824%	16	801	-18.989%
2025-10-31	51.0000	51.0000	51.0000	51.0000	+2.102%	2	801	-26.137%
2025-10-30	52.3500	52.3500	49.9000	49.9500	-3.942%	9	801	-24.585%
2025-10-29	50.0000	52.0000	50.0000	52.0000	+4.042%	37	794	-27.558%
2025-10-28	49.9800	49.9800	49.9800	49.9800	-1.167%	2	757	-24.630%
2025-10-27	47.0000	50.5700	47.0000	50.5700	+9.935%	21	737	-25.509%
2025-10-24	46.0000	46.0000	46.0000	46.0000	+4.545%	2	737	-18.109%
2025-10-23	46.1500	46.1500	44.0000	44.0000	-0.227%	2	735	-14.386%
2025-10-22	43.9200	44.1000	40.0000	44.1000	-9.072%	52	733	-14.580%
2025-10-21	51.5000	51.5000	48.0000	48.5000	-7.619%	15	701	-22.330%
2025-10-20	56.4400	56.4400	52.5000	52.5000	-2.688%	12	688	-28.248%
2025-10-17	55.8000	55.8000	53.5000	53.9500	-12.276%	10	676	-30.176%
2025-10-16	67.5000	68.7500	59.5000	61.5000	-3.150%	81	673	-38.748%
2025-10-15	66.5000	66.5000	63.5000	63.5000	-1.931%	6	676	-40.677%
2025-10-14	66.4200	67.5000	64.7500	64.7500	+8.423%	24	682	-41.822%
2025-10-13	57.7400	59.7200	53.0000	59.7200	+8.542%	11	667	-36.922%
2025-10-10	55.8000	55.8000	55.0200	55.0200	-0.865%	6	661	-31.534%
2025-10-09	51.5500	55.5000	51.5500	55.5000	+5.775%	41	655	-32.126%
2025-10-08	52.9000	54.1000	51.1000	52.4700	+31.339%	33	616	-28.207%
2025-10-07	42.1500	42.1500	39.9500	39.9500	-9.410%	8	585	-5.707%
2025-10-06	42.9000	45.0000	41.8800	44.1000	+12.443%	31	591	-14.580%
2025-10-03	39.5200	39.8000	38.4500	39.2200	+3.757%	206	583	-3.952%
2025-10-02	32.3200	37.8000	31.8200	37.8000	+24.506%	228	595	-0.344%
2025-10-01	27.2500	30.4000	27.2500	30.3600	+30.581%	21	582	+24.078%
2025-09-30	23.2500	23.2500	23.2500	23.2500	-4.242%	15	575	+62.022%
2025-09-26	24.2500	24.2800	24.2500	24.2800	+1.040%	2	560	+55.148%
2025-09-25	24.5000	25.0000	24.0000	24.0300	-13.623%	24	558	+56.762%
2025-09-24	27.8500	27.8500	27.8200	27.8200	+6.386%	6	536	+35.406%
2025-09-23	24.7000	29.2900	24.6400	26.1500	+8.958%	32	532	+44.054%
2025-09-22	22.0000	24.0000	22.0000	24.0000	+15.551%	420	506	+56.958%
2025-09-19	19.4700	20.7700	19.4700	20.7700	+14.246%	3	91	+81.367%
2025-09-18	18.0000	18.6100	18.0000	18.1800	+3.472%	27	89	+107.206%
2025-09-17	17.7300	18.0700	17.5700	17.5700	-0.057%	17	62	+114.400%
2025-09-16	17.4500	17.6500	17.4400	17.5800	+1.913%	48	45	+114.278%
2025-09-15	17.6000	18.3000	17.2500	17.2500	0.000%	29	21	+118.377%

.dark-mode .xZvQDC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZvQDC{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C50ASTS Jan 21 2028 50.00 Call (ASTS280121C00050000)option OPRA

ASTS20280121C50
ASTS Jan 21 2028 50.00 Call (ASTS280121C00050000)
option OPRA