Dark

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

EOD

Aug 10, 2026

36.30-6.851%(-2.67)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	37.2600	37.2600	36.3000	36.3000	-6.851%	26	698	0.000%
2026-08-07	38.6500	38.9700	38.6500	38.9700	+7.950%	2	705	-6.851%
2026-08-06	36.1000	36.1000	36.1000	36.1000	-7.079%	1	707	+0.554%
2026-08-04	37.8000	38.9200	37.8000	38.8500	+15.556%	74	706	-6.564%
2026-08-03	30.0000	33.6200	30.0000	33.6200	+12.819%	3	644	+7.971%
2026-07-31	29.8000	29.8000	29.8000	29.8000	+19.727%	1	647	+21.812%
2026-07-29	26.6500	27.3400	24.8900	24.8900	-8.493%	20	646	+45.842%
2026-07-28	26.3800	27.9100	26.1300	27.2000	-4.360%	15	637	+33.456%
2026-07-27	29.6900	29.6900	28.4400	28.4400	+2.671%	21	637	+27.637%
2026-07-24	28.2300	28.4000	27.7000	27.7000	-10.182%	7	636	+31.047%
2026-07-23	31.3000	31.3000	30.4800	30.8400	-10.166%	80	631	+17.704%
2026-07-21	30.6700	34.3300	30.6700	34.3300	+17.207%	6	626	+5.738%
2026-07-20	29.2900	29.2900	29.2900	29.2900	-2.691%	1	629	+23.933%
2026-07-17	27.4300	30.1000	27.4300	30.1000	+12.481%	29	628	+20.598%
2026-07-16	30.5800	30.5800	25.7500	26.7600	-31.031%	105	611	+35.650%
2026-07-14	38.8000	38.8000	38.8000	38.8000	+6.301%	1	581	-6.443%
2026-07-13	38.2500	38.2500	36.5000	36.5000	-14.879%	3	581	-0.548%
2026-07-09	42.8800	42.8800	42.8800	42.8800	-1.425%	1	583	-15.345%
2026-07-08	43.5000	43.5000	43.5000	43.5000	-22.735%	1	582	-16.552%
2026-07-01	56.3000	56.3000	56.3000	56.3000	+2.030%	1	583	-35.524%
2026-06-30	56.1800	56.2500	55.1800	55.1800	+4.113%	4	584	-34.215%
2026-06-29	52.7500	53.0000	52.7500	53.0000	+46.207%	4	585	-31.509%
2026-06-25	36.9200	36.9200	36.2500	36.2500	-7.925%	2	586	+0.138%
2026-06-24	39.3700	39.3700	39.3700	39.3700	-8.760%	1	586	-7.798%
2026-06-23	43.1500	43.1500	43.1500	43.1500	+0.116%	3	585	-15.875%
2026-06-22	45.8000	45.8000	43.1000	43.1000	-8.298%	6	585	-15.777%
2026-06-18	47.5000	47.5000	47.0000	47.0000	-13.682%	2	584	-22.766%
2026-06-17	54.4500	54.4500	54.4500	54.4500	-1.892%	1	584	-33.333%
2026-06-15	55.5800	56.6300	55.5000	55.5000	+6.098%	6	585	-34.595%
2026-06-12	52.0000	52.3100	52.0000	52.3100	-15.629%	2	585	-30.606%
2026-06-11	62.0000	62.0000	62.0000	62.0000	+4.818%	1	587	-41.452%
2026-06-10	59.1500	59.1500	59.1500	59.1500	+9.537%	2	588	-38.631%
2026-06-09	64.0700	64.0700	54.0000	54.0000	-17.683%	8	586	-32.778%
2026-06-05	65.6000	65.6000	65.6000	65.6000	-11.147%	2	587	-44.665%
2026-06-04	70.3400	73.8300	70.3400	73.8300	-1.626%	4	587	-50.833%
2026-06-03	75.0500	75.0500	75.0500	75.0500	-7.288%	1	588	-51.632%
2026-06-02	78.9000	82.4100	78.9000	80.9500	+14.336%	30	588	-55.158%
2026-06-01	69.7200	70.8000	69.7200	70.8000	-5.726%	2	601	-48.729%
2026-05-29	74.0200	75.1000	74.0200	75.1000	-17.744%	4	602	-51.664%
2026-05-28	91.3000	91.3000	91.3000	91.3000	+0.154%	2	603	-60.241%
2026-05-27	91.1600	91.1600	91.1600	91.1600	+8.317%	1	605	-60.180%
2026-05-26	83.1500	90.0000	82.2500	84.1600	+17.051%	10	605	-56.868%
2026-05-22	67.0000	71.9000	67.0000	71.9000	+26.140%	2	604	-49.513%
2026-05-20	57.0000	57.0000	57.0000	57.0000	+20.126%	2	604	-36.316%
2026-05-15	49.6100	49.6100	47.4500	47.4500	-6.040%	6	602	-23.498%
2026-05-14	50.5000	50.5000	50.5000	50.5000	+12.222%	14	599	-28.119%
2026-05-13	41.9900	45.0000	41.9900	45.0000	+9.756%	2	610	-19.333%
2026-05-12	41.0800	41.0800	41.0000	41.0000	-22.053%	3	610	-11.463%
2026-05-11	49.6000	53.0000	48.9500	52.6000	+21.366%	33	610	-30.989%
2026-05-08	42.4500	43.3400	41.5000	43.3400	+7.784%	24	612	-16.244%
2026-05-06	40.3500	41.2000	39.5000	40.2100	+12.006%	54	619	-9.724%
2026-05-05	36.5000	36.5000	35.9000	35.9000	-4.749%	6	585	+1.114%
2026-05-04	39.3400	39.5500	37.6900	37.6900	-8.028%	27	580	-3.688%
2026-04-30	42.9500	42.9500	40.9800	40.9800	+3.616%	30	559	-11.420%
2026-04-29	39.5500	39.5500	39.5500	39.5500	-2.346%	29	587	-8.217%
2026-04-28	43.4600	43.4600	40.0000	40.5000	-8.845%	6	558	-10.370%
2026-04-27	42.0900	45.3100	42.0900	44.4300	+0.977%	19	555	-18.298%
2026-04-24	44.0000	44.0000	44.0000	44.0000	-7.075%	2	557	-17.500%
2026-04-23	47.3500	47.3500	47.3500	47.3500	-0.983%	1	555	-23.337%
2026-04-21	47.1400	47.8200	47.1400	47.8200	-1.908%	2	554	-24.090%
2026-04-20	43.1500	48.7500	43.1500	48.7500	-10.550%	23	554	-25.538%
2026-04-16	54.5000	54.5000	54.5000	54.5000	+4.808%	1	561	-33.394%
2026-04-15	52.0000	52.0000	52.0000	52.0000	-4.797%	1	560	-30.192%
2026-04-14	57.3500	57.3500	54.6200	54.6200	-13.984%	2	559	-33.541%
2026-04-13	63.5000	63.5000	63.5000	63.5000	+2.419%	1	557	-42.835%
2026-04-10	62.0000	62.0000	62.0000	62.0000	+2.041%	5	558	-41.452%
2026-04-08	60.6800	60.7600	60.6800	60.7600	+0.930%	4	558	-40.257%
2026-04-07	60.3000	60.3000	60.0500	60.2000	+31.902%	5	554	-39.701%
2026-03-31	45.6400	45.6400	45.6400	45.6400	+0.484%	2	550	-20.465%
2026-03-30	45.4200	45.4200	45.4200	45.4200	-5.276%	30	550	-20.079%
2026-03-27	49.8500	49.8500	47.9500	47.9500	-12.228%	11	556	-24.296%
2026-03-20	57.5500	57.5500	54.6300	54.6300	-10.954%	3	555	-33.553%
2026-03-17	59.0000	61.7000	59.0000	61.3500	+12.859%	3	556	-40.831%
2026-03-12	54.3600	54.3600	54.3600	54.3600	-2.929%	1	555	-33.223%
2026-03-11	56.0000	56.0000	56.0000	56.0000	-19.355%	15	555	-35.179%
2026-03-04	67.5000	69.6500	67.3800	69.4400	+24.000%	12	568	-47.725%
2026-03-03	56.0000	56.0000	56.0000	56.0000	+6.565%	1	567	-35.179%
2026-03-02	52.8200	52.8200	52.5500	52.5500	+12.406%	2	566	-30.923%
2026-02-27	47.9700	47.9700	46.7500	46.7500	-10.867%	7	565	-22.353%
2026-02-26	52.4500	52.4500	52.4500	52.4500	+2.441%	3	563	-30.791%
2026-02-19	51.2000	51.2000	51.2000	51.2000	-5.448%	1	561	-29.102%
2026-02-18	54.1500	54.1500	54.1500	54.1500	+3.399%	1	562	-32.964%
2026-02-17	52.1600	52.3700	51.0000	52.3700	+3.192%	15	563	-30.686%
2026-02-13	50.7500	50.7500	50.7500	50.7500	+1.703%	1	565	-28.473%
2026-02-12	50.0000	50.0000	49.9000	49.9000	-21.107%	13	565	-27.255%
2026-02-11	62.0000	63.2500	62.0000	63.2500	-4.167%	2	552	-42.609%
2026-02-10	66.0000	66.0000	66.0000	66.0000	-3.818%	6	553	-45.000%
2026-02-09	67.5000	68.6200	67.5000	68.6200	-3.420%	3	553	-47.100%
2026-02-06	71.0500	71.0500	71.0500	71.0500	+12.297%	1	553	-48.909%
2026-02-05	63.2700	63.2700	63.2700	63.2700	-12.731%	1	554	-42.627%
2026-02-04	72.5000	72.5000	72.5000	72.5000	-10.879%	1	554	-49.931%
2026-02-03	81.3500	81.3500	81.3500	81.3500	+13.776%	12	555	-55.378%
2026-02-02	71.5000	71.5000	71.5000	71.5000	-13.333%	1	567	-49.231%
2026-01-30	85.7000	91.5300	82.5000	82.5000	-1.786%	8	567	-56.000%
2026-01-29	87.6000	87.6000	79.5500	84.0000	-4.545%	8	567	-56.786%
2026-01-28	83.5500	88.0000	83.4200	88.0000	+24.840%	4	565	-58.750%
2026-01-27	70.4900	70.4900	70.4900	70.4900	-2.097%	1	567	-48.503%
2026-01-26	72.0000	72.0000	72.0000	72.0000	-7.964%	1	568	-49.583%
2026-01-23	78.2700	78.2700	78.2300	78.2300	-3.741%	10	568	-53.598%
2026-01-22	81.2700	81.2700	81.2700	81.2700	+19.515%	1	566	-55.334%
2026-01-21	75.3000	75.3000	68.0000	68.0000	-13.924%	3	565	-46.618%
2026-01-20	80.0000	83.1800	79.0000	79.0000	-3.600%	28	565	-54.051%
2026-01-16	81.1800	83.5700	81.1800	81.9500	+17.744%	55	548	-55.705%
2026-01-15	68.5000	69.6000	68.5000	69.6000	+16.975%	4	548	-47.845%
2026-01-14	59.5000	59.5000	59.5000	59.5000	-8.462%	4	547	-38.992%
2026-01-12	63.9600	65.5000	63.9600	65.0000	-2.476%	11	543	-44.154%
2026-01-09	63.8200	68.5000	63.8200	66.6500	+9.442%	12	543	-45.536%
2026-01-08	60.0000	61.0000	60.0000	60.9000	+11.131%	12	546	-40.394%
2026-01-07	60.8000	60.8000	54.8000	54.8000	-9.046%	5	552	-33.759%
2026-01-06	60.2500	60.2500	60.2500	60.2500	-0.856%	2	555	-39.751%
2026-01-05	58.7500	60.7700	58.7500	60.7700	+13.377%	4	555	-40.267%
2026-01-02	47.0000	53.6000	47.0000	53.6000	+17.673%	75	555	-32.276%
2025-12-31	45.5500	45.5500	45.5500	45.5500	-2.941%	1	628	-20.307%
2025-12-30	46.9300	46.9300	46.9300	46.9300	+6.659%	1	628	-22.651%
2025-12-29	45.5000	45.5000	44.0000	44.0000	-1.012%	2	627	-17.500%
2025-12-26	44.4500	44.5000	44.4000	44.4500	-13.437%	12	628	-18.335%
2025-12-24	54.7500	54.7500	51.3500	51.3500	-7.494%	7	623	-29.309%
2025-12-23	56.3700	56.3700	55.3800	55.5100	-1.526%	8	623	-34.606%
2025-12-22	52.6700	56.3700	52.6700	56.3700	+43.581%	5	625	-35.604%
2025-12-18	39.2600	39.2600	39.2600	39.2600	+3.316%	74	630	-7.539%
2025-12-17	37.0000	38.5800	37.0000	38.0000	-2.564%	3	566	-4.474%
2025-12-16	39.0000	39.0000	39.0000	39.0000	-2.500%	1	565	-6.923%
2025-12-15	47.5000	47.5000	40.0000	40.0000	-16.667%	9	566	-9.250%
2025-12-12	48.0000	48.0000	48.0000	48.0000	-7.603%	1	563	-24.375%
2025-12-11	51.9500	51.9500	51.9500	51.9500	+10.204%	1	563	-30.125%
2025-12-10	47.9000	47.9000	47.1400	47.1400	+3.604%	2	563	-22.995%
2025-12-09	44.0000	45.5000	43.6200	45.5000	+3.409%	7	564	-20.220%
2025-12-05	46.0000	46.0000	44.0000	44.0000	-2.222%	4	559	-17.500%
2025-12-04	45.7500	45.7500	44.8900	45.0000	+38.122%	4	563	-19.333%
2025-12-03	30.1000	33.0000	30.1000	32.5800	+3.429%	53	566	+11.418%
2025-12-02	29.8000	31.5000	29.8000	31.5000	+11.111%	6	544	+15.238%
2025-12-01	30.5000	30.5000	28.3500	28.3500	-11.957%	24	544	+28.042%
2025-11-28	32.0000	32.2000	32.0000	32.2000	+2.679%	10	532	+12.733%
2025-11-26	31.3800	32.1500	31.1500	31.3600	+2.820%	230	309	+15.753%
2025-11-25	31.1000	31.1000	29.0000	30.5000	0.000%	20	309	+19.016%
2025-11-24	28.6500	30.5000	28.2000	30.5000	+9.791%	83	296	+19.016%
2025-11-21	28.1500	28.1500	26.5000	27.7800	+1.535%	16	221	+30.670%
2025-11-20	33.7500	33.7500	27.3600	27.3600	-18.035%	14	216	+32.675%
2025-11-18	31.1300	33.4300	31.1300	33.3800	+1.152%	6	223	+8.748%
2025-11-17	34.2000	34.2000	33.0000	33.0000	-9.465%	3	222	+10.000%
2025-11-14	36.0000	36.4500	36.0000	36.4500	+0.137%	4	221	-0.412%
2025-11-13	37.0000	37.0000	34.5000	36.4000	-2.933%	25	221	-0.275%
2025-11-07	37.5000	37.5000	37.5000	37.5000	-13.455%	1	223	-3.200%
2025-11-05	42.5500	43.5000	42.5500	43.3300	-3.711%	12	223	-16.224%
2025-11-03	45.0000	45.0000	45.0000	45.0000	-3.330%	13	220	-19.333%
2025-10-27	46.5500	46.5500	46.5500	46.5500	+7.036%	1	221	-22.019%
2025-10-23	44.0000	44.0000	43.4900	43.4900	+8.997%	6	221	-16.533%
2025-10-22	41.8700	41.8700	38.9000	39.9000	-14.561%	7	220	-9.023%
2025-10-21	46.7000	46.7000	46.7000	46.7000	-10.192%	2	221	-22.270%
2025-10-20	52.0000	52.0000	52.0000	52.0000	+0.932%	3	221	-30.192%
2025-10-17	53.5500	54.4200	51.5200	51.5200	-14.773%	5	224	-29.542%
2025-10-16	62.3400	67.5000	60.4500	60.4500	-6.352%	4	223	-39.950%
2025-10-15	64.5500	64.5500	64.5500	64.5500	-0.463%	1	223	-43.765%
2025-10-14	64.8500	64.8500	64.8500	64.8500	+14.072%	4	224	-44.025%
2025-10-13	53.8000	56.8500	53.8000	56.8500	+10.345%	2	220	-36.148%
2025-10-10	54.5000	55.4000	51.5200	51.5200	-3.340%	23	221	-29.542%
2025-10-09	52.3200	53.9500	52.3200	53.3000	+8.223%	27	222	-31.895%
2025-10-08	49.7500	49.7500	48.8500	49.2500	+23.125%	5	214	-26.294%
2025-10-07	40.9000	40.9000	40.0000	40.0000	-7.020%	6	209	-9.250%
2025-10-06	42.2500	43.0200	42.2500	43.0200	+13.659%	6	209	-15.621%
2025-10-03	37.8500	37.8500	37.8500	37.8500	+9.774%	2	209	-4.095%
2025-10-02	33.7000	34.4800	33.7000	34.4800	+24.297%	5	209	+5.278%
2025-10-01	27.8500	27.8500	27.6900	27.7400	+16.800%	8	208	+30.858%
2025-09-29	24.0000	24.9000	23.7500	23.7500	+4.626%	7	201	+52.842%
2025-09-26	22.7500	23.1300	22.7000	22.7000	-2.991%	140	205	+59.912%
2025-09-25	23.5200	23.5200	23.4000	23.4000	-11.698%	5	186	+55.128%
2025-09-24	28.1500	28.1500	26.5000	26.5000	-1.670%	8	183	+36.981%
2025-09-23	25.4800	27.9000	25.4800	26.9500	+28.640%	14	191	+34.694%
2025-09-22	20.9500	20.9500	20.9500	20.9500	+6.345%	1	183	+73.270%
2025-09-19	18.9000	20.0100	18.9000	19.7000	+14.869%	19	183	+84.264%
2025-09-18	16.5000	19.5000	16.5000	17.1500	-2.000%	17	169	+111.662%
2025-09-17	16.6000	17.5000	16.5000	17.5000	+6.061%	80	159	+107.429%
2025-09-16	16.3500	16.9600	16.3500	16.5000	-1.198%	22	87	+120.000%
2025-09-15	16.5000	16.7500	16.2200	16.7000	0.000%	79	69	+117.365%

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