Dark

ASTS20280121C55
ASTS Jan 21 2028 55.00 Call (ASTS280121C00055000)
option OPRA

EOD

Oct 1, 2026

23.05-5.918%(-1.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.0000	24.1500	23.0000	23.0500	-5.918%	10	716	0.000%
2026-09-29	24.0000	24.5000	24.0000	24.5000	-7.197%	24	720	-5.918%
2026-09-25	26.4000	26.4000	26.4000	26.4000	-2.583%	17	702	-12.689%
2026-09-24	25.0000	27.1000	25.0000	27.1000	+5.039%	6	705	-14.945%
2026-09-23	25.8000	25.8000	25.8000	25.8000	-0.884%	1	705	-10.659%
2026-09-21	26.0300	26.0300	26.0300	26.0300	+5.813%	3	705	-11.448%
2026-09-18	23.8900	24.6000	23.8500	24.6000	-9.392%	9	708	-6.301%
2026-09-17	27.1500	27.1500	27.1500	27.1500	+13.361%	2	706	-15.101%
2026-09-16	24.7500	24.7500	23.9500	23.9500	-2.045%	3	708	-3.758%
2026-09-15	24.8000	24.8000	24.4500	24.4500	-3.967%	15	707	-5.726%
2026-09-14	23.6500	25.4600	23.6500	25.4600	-2.002%	4	716	-9.466%
2026-09-10	25.9800	25.9800	25.9800	25.9800	-8.360%	2	715	-11.278%
2026-09-09	28.3500	28.3500	28.3500	28.3500	-7.201%	2	713	-18.695%
2026-09-08	30.2500	30.5600	30.2500	30.5500	+13.064%	8	713	-24.550%
2026-09-03	27.0200	27.0200	27.0200	27.0200	-1.243%	1	714	-14.693%
2026-09-02	27.3600	27.3600	27.3600	27.3600	+18.390%	1	715	-15.753%
2026-09-01	23.2000	23.2000	23.0100	23.1100	-5.866%	15	715	-0.260%
2026-08-31	24.5500	24.5500	24.5500	24.5500	-0.244%	1	721	-6.110%
2026-08-28	25.7000	25.7000	24.3500	24.6100	-8.343%	18	721	-6.339%
2026-08-26	27.0000	27.0000	26.8500	26.8500	-6.283%	7	716	-14.153%
2026-08-25	28.6500	28.6500	28.6500	28.6500	-2.318%	5	713	-19.546%
2026-08-24	31.5000	31.5000	29.3300	29.3300	-4.244%	12	708	-21.412%
2026-08-19	30.6300	30.6300	30.6300	30.6300	-6.187%	1	698	-24.747%
2026-08-18	32.6500	32.6500	32.6500	32.6500	-11.757%	8	699	-29.403%
2026-08-17	38.4000	38.4000	37.0000	37.0000	+4.579%	5	699	-37.703%
2026-08-14	37.0000	37.0000	35.3800	35.3800	-5.527%	2	697	-34.850%
2026-08-13	37.4500	37.4500	37.4500	37.4500	+4.318%	1	697	-38.451%
2026-08-11	36.7000	36.7000	35.7500	35.9000	-1.102%	7	696	-35.794%
2026-08-10	37.2600	37.2600	36.3000	36.3000	-6.851%	26	698	-36.501%
2026-08-07	38.6500	38.9700	38.6500	38.9700	+7.950%	2	705	-40.852%
2026-08-06	36.1000	36.1000	36.1000	36.1000	-7.079%	1	707	-36.150%
2026-08-04	37.8000	38.9200	37.8000	38.8500	+15.556%	74	706	-40.669%
2026-08-03	30.0000	33.6200	30.0000	33.6200	+12.819%	3	644	-31.440%
2026-07-31	29.8000	29.8000	29.8000	29.8000	+19.727%	1	647	-22.651%
2026-07-29	26.6500	27.3400	24.8900	24.8900	-8.493%	20	646	-7.393%
2026-07-28	26.3800	27.9100	26.1300	27.2000	-4.360%	15	637	-15.257%
2026-07-27	29.6900	29.6900	28.4400	28.4400	+2.671%	21	637	-18.952%
2026-07-24	28.2300	28.4000	27.7000	27.7000	-10.182%	7	636	-16.787%
2026-07-23	31.3000	31.3000	30.4800	30.8400	-10.166%	80	631	-25.259%
2026-07-21	30.6700	34.3300	30.6700	34.3300	+17.207%	6	626	-32.858%
2026-07-20	29.2900	29.2900	29.2900	29.2900	-2.691%	1	629	-21.304%
2026-07-17	27.4300	30.1000	27.4300	30.1000	+12.481%	29	628	-23.422%
2026-07-16	30.5800	30.5800	25.7500	26.7600	-31.031%	105	611	-13.864%
2026-07-14	38.8000	38.8000	38.8000	38.8000	+6.301%	1	581	-40.593%
2026-07-13	38.2500	38.2500	36.5000	36.5000	-14.879%	3	581	-36.849%
2026-07-09	42.8800	42.8800	42.8800	42.8800	-1.425%	1	583	-46.245%
2026-07-08	43.5000	43.5000	43.5000	43.5000	-22.735%	1	582	-47.011%
2026-07-01	56.3000	56.3000	56.3000	56.3000	+2.030%	1	583	-59.059%
2026-06-30	56.1800	56.2500	55.1800	55.1800	+4.113%	4	584	-58.228%
2026-06-29	52.7500	53.0000	52.7500	53.0000	+46.207%	4	585	-56.509%
2026-06-25	36.9200	36.9200	36.2500	36.2500	-7.925%	2	586	-36.414%
2026-06-24	39.3700	39.3700	39.3700	39.3700	-8.760%	1	586	-41.453%
2026-06-23	43.1500	43.1500	43.1500	43.1500	+0.116%	3	585	-46.582%
2026-06-22	45.8000	45.8000	43.1000	43.1000	-8.298%	6	585	-46.520%
2026-06-18	47.5000	47.5000	47.0000	47.0000	-13.682%	2	584	-50.957%
2026-06-17	54.4500	54.4500	54.4500	54.4500	-1.892%	1	584	-57.668%
2026-06-15	55.5800	56.6300	55.5000	55.5000	+6.098%	6	585	-58.468%
2026-06-12	52.0000	52.3100	52.0000	52.3100	-15.629%	2	585	-55.936%
2026-06-11	62.0000	62.0000	62.0000	62.0000	+4.818%	1	587	-62.823%
2026-06-10	59.1500	59.1500	59.1500	59.1500	+9.537%	2	588	-61.031%
2026-06-09	64.0700	64.0700	54.0000	54.0000	-17.683%	8	586	-57.315%
2026-06-05	65.6000	65.6000	65.6000	65.6000	-11.147%	2	587	-64.863%
2026-06-04	70.3400	73.8300	70.3400	73.8300	-1.626%	4	587	-68.780%
2026-06-03	75.0500	75.0500	75.0500	75.0500	-7.288%	1	588	-69.287%
2026-06-02	78.9000	82.4100	78.9000	80.9500	+14.336%	30	588	-71.526%
2026-06-01	69.7200	70.8000	69.7200	70.8000	-5.726%	2	601	-67.444%
2026-05-29	74.0200	75.1000	74.0200	75.1000	-17.744%	4	602	-69.308%
2026-05-28	91.3000	91.3000	91.3000	91.3000	+0.154%	2	603	-74.754%
2026-05-27	91.1600	91.1600	91.1600	91.1600	+8.317%	1	605	-74.715%
2026-05-26	83.1500	90.0000	82.2500	84.1600	+17.051%	10	605	-72.612%
2026-05-22	67.0000	71.9000	67.0000	71.9000	+26.140%	2	604	-67.942%
2026-05-20	57.0000	57.0000	57.0000	57.0000	+20.126%	2	604	-59.561%
2026-05-15	49.6100	49.6100	47.4500	47.4500	-6.040%	6	602	-51.423%
2026-05-14	50.5000	50.5000	50.5000	50.5000	+12.222%	14	599	-54.356%
2026-05-13	41.9900	45.0000	41.9900	45.0000	+9.756%	2	610	-48.778%
2026-05-12	41.0800	41.0800	41.0000	41.0000	-22.053%	3	610	-43.780%
2026-05-11	49.6000	53.0000	48.9500	52.6000	+21.366%	33	610	-56.179%
2026-05-08	42.4500	43.3400	41.5000	43.3400	+7.784%	24	612	-46.816%
2026-05-06	40.3500	41.2000	39.5000	40.2100	+12.006%	54	619	-42.676%
2026-05-05	36.5000	36.5000	35.9000	35.9000	-4.749%	6	585	-35.794%
2026-05-04	39.3400	39.5500	37.6900	37.6900	-8.028%	27	580	-38.843%
2026-04-30	42.9500	42.9500	40.9800	40.9800	+3.616%	30	559	-43.753%
2026-04-29	39.5500	39.5500	39.5500	39.5500	-2.346%	29	587	-41.719%
2026-04-28	43.4600	43.4600	40.0000	40.5000	-8.845%	6	558	-43.086%
2026-04-27	42.0900	45.3100	42.0900	44.4300	+0.977%	19	555	-48.121%
2026-04-24	44.0000	44.0000	44.0000	44.0000	-7.075%	2	557	-47.614%
2026-04-23	47.3500	47.3500	47.3500	47.3500	-0.983%	1	555	-51.320%
2026-04-21	47.1400	47.8200	47.1400	47.8200	-1.908%	2	554	-51.798%
2026-04-20	43.1500	48.7500	43.1500	48.7500	-10.550%	23	554	-52.718%
2026-04-16	54.5000	54.5000	54.5000	54.5000	+4.808%	1	561	-57.706%
2026-04-15	52.0000	52.0000	52.0000	52.0000	-4.797%	1	560	-55.673%
2026-04-14	57.3500	57.3500	54.6200	54.6200	-13.984%	2	559	-57.799%
2026-04-13	63.5000	63.5000	63.5000	63.5000	+2.419%	1	557	-63.701%
2026-04-10	62.0000	62.0000	62.0000	62.0000	+2.041%	5	558	-62.823%
2026-04-08	60.6800	60.7600	60.6800	60.7600	+0.930%	4	558	-62.064%
2026-04-07	60.3000	60.3000	60.0500	60.2000	+31.902%	5	554	-61.711%
2026-03-31	45.6400	45.6400	45.6400	45.6400	+0.484%	2	550	-49.496%
2026-03-30	45.4200	45.4200	45.4200	45.4200	-5.276%	30	550	-49.251%
2026-03-27	49.8500	49.8500	47.9500	47.9500	-12.228%	11	556	-51.929%
2026-03-20	57.5500	57.5500	54.6300	54.6300	-10.954%	3	555	-57.807%
2026-03-17	59.0000	61.7000	59.0000	61.3500	+12.859%	3	556	-62.429%
2026-03-12	54.3600	54.3600	54.3600	54.3600	-2.929%	1	555	-57.597%
2026-03-11	56.0000	56.0000	56.0000	56.0000	-19.355%	15	555	-58.839%
2026-03-04	67.5000	69.6500	67.3800	69.4400	+24.000%	12	568	-66.806%
2026-03-03	56.0000	56.0000	56.0000	56.0000	+6.565%	1	567	-58.839%
2026-03-02	52.8200	52.8200	52.5500	52.5500	+12.406%	2	566	-56.137%
2026-02-27	47.9700	47.9700	46.7500	46.7500	-10.867%	7	565	-50.695%
2026-02-26	52.4500	52.4500	52.4500	52.4500	+2.441%	3	563	-56.053%
2026-02-19	51.2000	51.2000	51.2000	51.2000	-5.448%	1	561	-54.980%
2026-02-18	54.1500	54.1500	54.1500	54.1500	+3.399%	1	562	-57.433%
2026-02-17	52.1600	52.3700	51.0000	52.3700	+3.192%	15	563	-55.986%
2026-02-13	50.7500	50.7500	50.7500	50.7500	+1.703%	1	565	-54.581%
2026-02-12	50.0000	50.0000	49.9000	49.9000	-21.107%	13	565	-53.808%
2026-02-11	62.0000	63.2500	62.0000	63.2500	-4.167%	2	552	-63.557%
2026-02-10	66.0000	66.0000	66.0000	66.0000	-3.818%	6	553	-65.076%
2026-02-09	67.5000	68.6200	67.5000	68.6200	-3.420%	3	553	-66.409%
2026-02-06	71.0500	71.0500	71.0500	71.0500	+12.297%	1	553	-67.558%
2026-02-05	63.2700	63.2700	63.2700	63.2700	-12.731%	1	554	-63.569%
2026-02-04	72.5000	72.5000	72.5000	72.5000	-10.879%	1	554	-68.207%
2026-02-03	81.3500	81.3500	81.3500	81.3500	+13.776%	12	555	-71.666%
2026-02-02	71.5000	71.5000	71.5000	71.5000	-13.333%	1	567	-67.762%
2026-01-30	85.7000	91.5300	82.5000	82.5000	-1.786%	8	567	-72.061%
2026-01-29	87.6000	87.6000	79.5500	84.0000	-4.545%	8	567	-72.560%
2026-01-28	83.5500	88.0000	83.4200	88.0000	+24.840%	4	565	-73.807%
2026-01-27	70.4900	70.4900	70.4900	70.4900	-2.097%	1	567	-67.300%
2026-01-26	72.0000	72.0000	72.0000	72.0000	-7.964%	1	568	-67.986%
2026-01-23	78.2700	78.2700	78.2300	78.2300	-3.741%	10	568	-70.536%
2026-01-22	81.2700	81.2700	81.2700	81.2700	+19.515%	1	566	-71.638%
2026-01-21	75.3000	75.3000	68.0000	68.0000	-13.924%	3	565	-66.103%
2026-01-20	80.0000	83.1800	79.0000	79.0000	-3.600%	28	565	-70.823%
2026-01-16	81.1800	83.5700	81.1800	81.9500	+17.744%	55	548	-71.873%
2026-01-15	68.5000	69.6000	68.5000	69.6000	+16.975%	4	548	-66.882%
2026-01-14	59.5000	59.5000	59.5000	59.5000	-8.462%	4	547	-61.261%
2026-01-12	63.9600	65.5000	63.9600	65.0000	-2.476%	11	543	-64.538%
2026-01-09	63.8200	68.5000	63.8200	66.6500	+9.442%	12	543	-65.416%
2026-01-08	60.0000	61.0000	60.0000	60.9000	+11.131%	12	546	-62.151%
2026-01-07	60.8000	60.8000	54.8000	54.8000	-9.046%	5	552	-57.938%
2026-01-06	60.2500	60.2500	60.2500	60.2500	-0.856%	2	555	-61.743%
2026-01-05	58.7500	60.7700	58.7500	60.7700	+13.377%	4	555	-62.070%
2026-01-02	47.0000	53.6000	47.0000	53.6000	+17.673%	75	555	-56.996%
2025-12-31	45.5500	45.5500	45.5500	45.5500	-2.941%	1	628	-49.396%
2025-12-30	46.9300	46.9300	46.9300	46.9300	+6.659%	1	628	-50.884%
2025-12-29	45.5000	45.5000	44.0000	44.0000	-1.012%	2	627	-47.614%
2025-12-26	44.4500	44.5000	44.4000	44.4500	-13.437%	12	628	-48.144%
2025-12-24	54.7500	54.7500	51.3500	51.3500	-7.494%	7	623	-55.112%
2025-12-23	56.3700	56.3700	55.3800	55.5100	-1.526%	8	623	-58.476%
2025-12-22	52.6700	56.3700	52.6700	56.3700	+43.581%	5	625	-59.109%
2025-12-18	39.2600	39.2600	39.2600	39.2600	+3.316%	74	630	-41.289%
2025-12-17	37.0000	38.5800	37.0000	38.0000	-2.564%	3	566	-39.342%
2025-12-16	39.0000	39.0000	39.0000	39.0000	-2.500%	1	565	-40.897%
2025-12-15	47.5000	47.5000	40.0000	40.0000	-16.667%	9	566	-42.375%
2025-12-12	48.0000	48.0000	48.0000	48.0000	-7.603%	1	563	-51.979%
2025-12-11	51.9500	51.9500	51.9500	51.9500	+10.204%	1	563	-55.630%
2025-12-10	47.9000	47.9000	47.1400	47.1400	+3.604%	2	563	-51.103%
2025-12-09	44.0000	45.5000	43.6200	45.5000	+3.409%	7	564	-49.341%
2025-12-05	46.0000	46.0000	44.0000	44.0000	-2.222%	4	559	-47.614%
2025-12-04	45.7500	45.7500	44.8900	45.0000	+38.122%	4	563	-48.778%
2025-12-03	30.1000	33.0000	30.1000	32.5800	+3.429%	53	566	-29.251%
2025-12-02	29.8000	31.5000	29.8000	31.5000	+11.111%	6	544	-26.825%
2025-12-01	30.5000	30.5000	28.3500	28.3500	-11.957%	24	544	-18.695%
2025-11-28	32.0000	32.2000	32.0000	32.2000	+2.679%	10	532	-28.416%
2025-11-26	31.3800	32.1500	31.1500	31.3600	+2.820%	230	309	-26.499%
2025-11-25	31.1000	31.1000	29.0000	30.5000	0.000%	20	309	-24.426%
2025-11-24	28.6500	30.5000	28.2000	30.5000	+9.791%	83	296	-24.426%
2025-11-21	28.1500	28.1500	26.5000	27.7800	+1.535%	16	221	-17.027%
2025-11-20	33.7500	33.7500	27.3600	27.3600	-18.035%	14	216	-15.753%
2025-11-18	31.1300	33.4300	31.1300	33.3800	+1.152%	6	223	-30.947%
2025-11-17	34.2000	34.2000	33.0000	33.0000	-9.465%	3	222	-30.152%
2025-11-14	36.0000	36.4500	36.0000	36.4500	+0.137%	4	221	-36.763%
2025-11-13	37.0000	37.0000	34.5000	36.4000	-2.933%	25	221	-36.676%
2025-11-07	37.5000	37.5000	37.5000	37.5000	-13.455%	1	223	-38.533%
2025-11-05	42.5500	43.5000	42.5500	43.3300	-3.711%	12	223	-46.804%
2025-11-03	45.0000	45.0000	45.0000	45.0000	-3.330%	13	220	-48.778%
2025-10-27	46.5500	46.5500	46.5500	46.5500	+7.036%	1	221	-50.483%
2025-10-23	44.0000	44.0000	43.4900	43.4900	+8.997%	6	221	-46.999%
2025-10-22	41.8700	41.8700	38.9000	39.9000	-14.561%	7	220	-42.231%
2025-10-21	46.7000	46.7000	46.7000	46.7000	-10.192%	2	221	-50.642%
2025-10-20	52.0000	52.0000	52.0000	52.0000	+0.932%	3	221	-55.673%
2025-10-17	53.5500	54.4200	51.5200	51.5200	-14.773%	5	224	-55.260%
2025-10-16	62.3400	67.5000	60.4500	60.4500	-6.352%	4	223	-61.869%
2025-10-15	64.5500	64.5500	64.5500	64.5500	-0.463%	1	223	-64.291%
2025-10-14	64.8500	64.8500	64.8500	64.8500	+14.072%	4	224	-64.456%
2025-10-13	53.8000	56.8500	53.8000	56.8500	+10.345%	2	220	-59.455%
2025-10-10	54.5000	55.4000	51.5200	51.5200	-3.340%	23	221	-55.260%
2025-10-09	52.3200	53.9500	52.3200	53.3000	+8.223%	27	222	-56.754%
2025-10-08	49.7500	49.7500	48.8500	49.2500	+23.125%	5	214	-53.198%
2025-10-07	40.9000	40.9000	40.0000	40.0000	-7.020%	6	209	-42.375%
2025-10-06	42.2500	43.0200	42.2500	43.0200	+13.659%	6	209	-46.420%
2025-10-03	37.8500	37.8500	37.8500	37.8500	+9.774%	2	209	-39.102%
2025-10-02	33.7000	34.4800	33.7000	34.4800	+24.297%	5	209	-33.150%
2025-10-01	27.8500	27.8500	27.6900	27.7400	+16.800%	8	208	-16.907%
2025-09-29	24.0000	24.9000	23.7500	23.7500	+4.626%	7	201	-2.947%
2025-09-26	22.7500	23.1300	22.7000	22.7000	-2.991%	140	205	+1.542%
2025-09-25	23.5200	23.5200	23.4000	23.4000	-11.698%	5	186	-1.496%
2025-09-24	28.1500	28.1500	26.5000	26.5000	-1.670%	8	183	-13.019%
2025-09-23	25.4800	27.9000	25.4800	26.9500	+28.640%	14	191	-14.471%
2025-09-22	20.9500	20.9500	20.9500	20.9500	+6.345%	1	183	+10.024%
2025-09-19	18.9000	20.0100	18.9000	19.7000	+14.869%	19	183	+17.005%
2025-09-18	16.5000	19.5000	16.5000	17.1500	-2.000%	17	169	+34.402%
2025-09-17	16.6000	17.5000	16.5000	17.5000	+6.061%	80	159	+31.714%
2025-09-16	16.3500	16.9600	16.3500	16.5000	-1.198%	22	87	+39.697%
2025-09-15	16.5000	16.7500	16.2200	16.7000	0.000%	79	69	+38.024%

.dark-mode .DCCxch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DCCxch{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C55ASTS Jan 21 2028 55.00 Call (ASTS280121C00055000)option OPRA

ASTS20280121C55
ASTS Jan 21 2028 55.00 Call (ASTS280121C00055000)
option OPRA