Dark

ASTS20280121C60
ASTS Jan 21 2028 60.00 Call (ASTS280121C00060000)
option OPRA

EOD

Aug 10, 2026

35.75-2.242%(-0.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	35.7500	35.7500	35.7500	35.7500	-2.242%	3	2,777	0.000%
2026-08-07	35.5000	37.2000	35.5000	36.5700	+7.559%	69	2,780	-2.242%
2026-08-06	34.1700	38.0000	34.0000	34.0000	-2.718%	9	2,741	+5.147%
2026-08-05	34.6700	36.6500	34.0000	34.9500	-5.795%	18	2,742	+2.289%
2026-08-04	35.0500	37.1000	35.0000	37.1000	+16.484%	52	2,730	-3.639%
2026-08-03	26.8500	33.0000	26.8500	31.8500	+11.754%	17	2,736	+12.245%
2026-07-31	28.5000	28.5000	26.4000	28.5000	+6.542%	46	2,749	+25.439%
2026-07-30	27.5300	27.5300	26.3000	26.7500	+10.082%	19	2,735	+33.645%
2026-07-29	26.8300	26.8300	24.3000	24.3000	-6.897%	78	2,740	+47.119%
2026-07-28	24.9500	27.6500	24.5300	26.1000	-3.333%	35	2,767	+36.973%
2026-07-27	28.1000	28.1000	27.0000	27.0000	+1.657%	47	2,749	+32.407%
2026-07-24	28.1000	28.4200	26.5400	26.5600	-8.445%	51	2,746	+34.601%
2026-07-23	30.0000	30.0000	28.0000	29.0100	-6.268%	59	2,706	+23.233%
2026-07-22	32.0000	32.1000	30.9500	30.9500	-4.652%	15	2,653	+15.509%
2026-07-21	29.6900	33.0700	29.6600	32.4600	+17.609%	32	2,641	+10.136%
2026-07-20	28.1900	29.0000	27.0800	27.6000	-4.795%	154	2,654	+29.529%
2026-07-17	25.6200	30.5000	25.6200	28.9900	+13.242%	82	2,614	+23.318%
2026-07-16	30.8500	30.8500	24.7500	25.6000	-23.582%	776	2,560	+39.648%
2026-07-15	34.0000	34.2500	33.5000	33.5000	-6.294%	62	2,074	+6.716%
2026-07-13	38.5000	38.5000	35.5400	35.7500	-12.011%	10	2,072	0.000%
2026-07-09	41.8300	41.8300	40.6300	40.6300	-7.046%	104	2,064	-12.011%
2026-07-08	43.7100	43.7100	43.7100	43.7100	+4.096%	1	2,162	-18.211%
2026-07-07	46.1700	46.1700	41.9900	41.9900	-11.674%	52	2,161	-14.861%
2026-07-06	47.8500	47.8500	47.5000	47.5400	-4.920%	7	2,137	-24.800%
2026-07-02	53.3200	53.3200	50.0000	50.0000	-4.762%	3	2,143	-28.500%
2026-07-01	53.0600	53.0600	52.5000	52.5000	-1.630%	42	2,143	-31.905%
2026-06-30	51.5000	53.6800	51.5000	53.3700	+3.934%	102	2,185	-33.015%
2026-06-29	44.3800	51.3500	44.3800	51.3500	+30.995%	21	2,085	-30.380%
2026-06-26	35.7500	40.7500	35.7500	39.2000	+11.840%	19	2,097	-8.801%
2026-06-25	35.1600	35.1600	33.4500	35.0500	-4.755%	38	2,108	+1.997%
2026-06-24	38.5000	38.5000	36.1000	36.8000	-14.419%	45	2,093	-2.853%
2026-06-23	40.6000	44.6500	40.5000	43.0000	+3.865%	135	2,082	-16.860%
2026-06-22	44.4000	44.4500	41.4000	41.4000	-9.310%	41	1,947	-13.647%
2026-06-18	45.8700	46.2000	44.9000	45.6500	-15.070%	34	1,883	-21.687%
2026-06-17	50.5500	53.8500	50.0000	53.7500	+7.953%	30	1,883	-33.488%
2026-06-16	52.1000	53.0000	49.0500	49.7900	-8.976%	10	1,864	-28.198%
2026-06-15	52.1900	54.7000	52.1900	54.7000	+9.641%	10	1,867	-34.644%
2026-06-12	55.7500	55.7500	49.4100	49.8900	-18.878%	69	1,873	-28.342%
2026-06-11	55.9300	61.5000	55.9300	61.5000	+8.927%	7	1,809	-41.870%
2026-06-10	54.8200	56.4600	54.8200	56.4600	+2.655%	4	1,811	-36.681%
2026-06-09	59.0000	59.0000	51.5000	55.0000	-3.339%	70	1,813	-35.000%
2026-06-08	58.7100	58.9900	56.3000	56.9000	-0.175%	35	1,784	-37.170%
2026-06-05	65.5000	65.5000	57.0000	57.0000	-18.571%	32	1,756	-37.281%
2026-06-04	71.2500	71.2500	69.0000	70.0000	-1.269%	7	1,734	-48.929%
2026-06-03	71.8500	72.0200	70.9000	70.9000	-9.854%	27	1,741	-49.577%
2026-06-02	74.7600	80.0000	74.7600	78.6500	+19.674%	53	1,720	-54.545%
2026-06-01	73.4000	73.4000	65.7200	65.7200	-11.033%	59	1,769	-45.603%
2026-05-29	74.8100	76.0000	69.0000	73.8700	-20.210%	256	1,784	-51.604%
2026-05-28	82.8300	92.5800	82.8300	92.5800	+2.867%	13	1,545	-61.385%
2026-05-27	83.4900	90.0000	83.4900	90.0000	+11.139%	8	1,548	-60.278%
2026-05-26	73.8600	87.8500	73.8600	80.9800	+20.506%	131	1,554	-55.853%
2026-05-22	66.2500	70.3000	66.2500	67.2000	+12.846%	42	1,646	-46.801%
2026-05-21	60.3500	60.3500	58.1500	59.5500	+6.740%	28	1,620	-39.966%
2026-05-20	55.9400	56.9300	55.7900	55.7900	+1.807%	11	1,620	-35.920%
2026-05-19	51.4500	54.8000	47.2400	54.8000	+4.880%	20	1,631	-34.763%
2026-05-18	53.4200	53.4200	48.9000	52.2500	+4.814%	20	1,631	-31.579%
2026-05-15	45.0000	50.9400	45.0000	49.8500	0.000%	105	1,631	-28.285%
2026-05-14	47.0000	49.8500	47.0000	49.8500	+16.717%	16	1,546	-28.285%
2026-05-13	40.6000	43.1300	40.6000	42.7100	+4.171%	18	1,552	-16.296%
2026-05-12	44.6000	44.6000	39.1500	41.0000	-17.172%	69	1,552	-12.805%
2026-05-11	44.5000	50.0700	44.5000	49.5000	+17.857%	55	1,552	-27.778%
2026-05-08	37.6200	42.0000	37.5600	42.0000	+22.449%	61	1,549	-14.881%
2026-05-07	40.5000	40.5000	34.1900	34.3000	-12.051%	102	1,549	+4.227%
2026-05-06	34.5300	39.5000	34.5300	39.0000	+17.117%	33	1,530	-8.333%
2026-05-05	36.2500	36.2500	32.5500	33.3000	-8.466%	160	1,519	+7.357%
2026-05-04	38.0000	38.0000	36.3800	36.3800	-4.263%	23	1,437	-1.732%
2026-05-01	40.2000	40.2000	38.0000	38.0000	-6.173%	21	1,411	-5.921%
2026-04-30	38.0000	40.5000	38.0000	40.5000	+9.047%	11	1,411	-11.728%
2026-04-29	37.5800	38.0600	35.9000	37.1400	-4.769%	103	1,400	-3.743%
2026-04-28	42.2500	42.3000	39.0000	39.0000	-8.665%	38	1,335	-8.333%
2026-04-27	44.2500	44.2500	41.2600	42.7000	+0.471%	36	1,302	-16.276%
2026-04-24	43.3000	44.0800	42.5000	42.5000	-4.063%	8	1,280	-15.882%
2026-04-23	46.9700	46.9700	43.9500	44.3000	-11.311%	76	1,274	-19.300%
2026-04-22	48.7900	49.9500	48.7900	49.9500	+8.469%	7	1,257	-28.428%
2026-04-21	47.6500	47.6500	46.0500	46.0500	-1.603%	3	1,257	-22.367%
2026-04-20	42.1700	46.8000	42.1700	46.8000	-6.847%	87	1,257	-23.611%
2026-04-17	52.9000	52.9600	50.0000	50.2400	-6.963%	15	1,222	-28.842%
2026-04-16	51.7500	54.3400	51.7500	54.0000	+6.007%	58	1,212	-33.796%
2026-04-15	51.6500	51.8700	50.9400	50.9400	-6.015%	31	1,174	-29.819%
2026-04-14	65.4900	65.4900	52.0000	54.2000	-13.127%	17	1,173	-34.041%
2026-04-13	60.9200	62.3900	60.9200	62.3900	+5.889%	8	1,163	-42.699%
2026-04-10	58.9200	58.9200	58.9200	58.9200	+1.586%	6	1,157	-39.325%
2026-04-09	58.0000	58.0000	58.0000	58.0000	-1.612%	1	1,151	-38.362%
2026-04-08	58.0500	60.7600	58.0500	58.9500	+3.059%	13	1,150	-39.355%
2026-04-07	57.2000	57.2000	57.2000	57.2000	-7.742%	4	1,145	-37.500%
2026-04-06	62.0000	62.0000	62.0000	62.0000	+10.596%	1	1,141	-42.339%
2026-04-02	56.0600	56.0600	56.0600	56.0600	+11.098%	3	1,139	-36.229%
2026-04-01	53.0000	53.0000	50.4600	50.4600	+12.559%	4	1,139	-29.152%
2026-03-31	44.8300	44.8300	44.8300	44.8300	+10.446%	1	1,141	-20.254%
2026-03-30	44.0000	44.5400	40.0000	40.5900	-13.362%	76	1,141	-11.924%
2026-03-27	48.3700	48.3700	46.8500	46.8500	-16.785%	3	1,111	-23.693%
2026-03-26	56.3000	56.3000	56.3000	56.3000	+5.569%	10	1,112	-36.501%
2026-03-24	50.5800	53.3300	50.5800	53.3300	+0.113%	11	1,122	-32.965%
2026-03-23	54.9500	55.2000	53.2700	53.2700	-9.065%	35	1,111	-32.889%
2026-03-20	58.5800	58.5800	58.5800	58.5800	-1.958%	1	1,093	-38.972%
2026-03-18	59.7500	59.7500	59.7500	59.7500	+0.420%	1	1,092	-40.167%
2026-03-17	59.5000	59.5000	59.5000	59.5000	+9.718%	5	1,091	-39.916%
2026-03-16	54.7500	54.7500	51.8000	54.2300	+2.321%	5	1,086	-34.077%
2026-03-09	53.0000	53.0000	53.0000	53.0000	-10.774%	1	1,087	-32.547%
2026-03-06	59.5500	59.5500	59.4000	59.4000	+3.304%	20	1,086	-39.815%
2026-03-05	60.0000	60.0000	57.5000	57.5000	-16.058%	7	1,106	-37.826%
2026-03-04	66.6500	68.5000	66.6500	68.5000	+48.719%	8	1,101	-47.810%
2026-02-27	47.0500	47.0500	46.0600	46.0600	-6.000%	2	1,097	-22.384%
2026-02-25	49.0000	49.0000	49.0000	49.0000	-2.332%	1	1,094	-27.041%
2026-02-24	50.1700	50.1700	50.1700	50.1700	-2.412%	23	1,094	-28.742%
2026-02-23	51.4100	51.4100	51.4100	51.4100	+4.918%	10	1,117	-30.461%
2026-02-20	49.0000	49.0000	49.0000	49.0000	0.000%	2	1,107	-27.041%
2026-02-19	49.0000	49.0000	49.0000	49.0000	-1.210%	1	1,105	-27.041%
2026-02-17	47.0000	50.0000	47.0000	49.6000	+2.268%	5	1,104	-27.923%
2026-02-13	47.7000	50.2900	47.7000	48.5000	-1.020%	7	1,098	-26.289%
2026-02-12	51.3000	51.3000	48.3000	49.0000	-22.222%	20	1,098	-27.041%
2026-02-11	61.1500	63.0000	61.1500	63.0000	-6.667%	21	1,088	-43.254%
2026-02-06	59.0000	69.1700	59.0000	67.5000	+14.465%	11	1,069	-47.037%
2026-02-05	63.0500	63.0500	58.9400	58.9700	-8.927%	26	1,066	-39.376%
2026-02-04	66.7200	66.9000	63.0000	64.7500	-9.756%	74	1,066	-44.788%
2026-02-03	71.7500	71.7500	71.7500	71.7500	+3.535%	1	1,014	-50.174%
2026-02-02	70.7500	70.7500	69.3000	69.3000	-13.375%	5	1,015	-48.413%
2026-01-30	80.0000	80.0000	80.0000	80.0000	+3.226%	1	1,016	-55.313%
2026-01-28	77.5000	77.5000	77.5000	77.5000	+3.196%	5	1,015	-53.871%
2026-01-27	75.0000	75.1000	75.0000	75.1000	+4.306%	6	1,020	-52.397%
2026-01-26	72.0000	72.0000	72.0000	72.0000	-8.861%	34	1,014	-50.347%
2026-01-23	79.7300	79.7300	76.9000	79.0000	-2.469%	4	1,048	-54.747%
2026-01-22	73.6000	81.0000	73.6000	81.0000	+24.615%	17	1,044	-55.864%
2026-01-21	75.2500	75.2500	65.0000	65.0000	-14.754%	9	1,039	-45.000%
2026-01-20	80.0000	83.0100	76.2500	76.2500	-7.012%	4	1,032	-53.115%
2026-01-16	73.0000	82.0000	73.0000	82.0000	+22.388%	2	1,032	-56.402%
2026-01-15	61.7900	67.0000	61.7900	67.0000	+11.388%	31	1,032	-46.642%
2026-01-14	59.5000	60.2500	59.0000	60.1500	-1.555%	26	1,003	-40.565%
2026-01-12	61.5500	62.4000	61.1000	61.1000	-8.806%	11	977	-41.489%
2026-01-09	61.4000	67.0000	61.4000	67.0000	+12.190%	13	970	-46.642%
2026-01-08	59.4100	60.5000	57.7100	59.7200	+8.090%	6	965	-40.137%
2026-01-07	55.2500	55.2500	55.2500	55.2500	-11.145%	1	971	-35.294%
2026-01-06	58.6700	62.1800	58.6700	62.1800	+5.105%	4	972	-42.506%
2026-01-05	51.6500	59.1600	51.6500	59.1600	+20.735%	41	955	-39.571%
2026-01-02	41.0000	49.0000	40.8000	49.0000	+14.219%	48	955	-27.041%
2025-12-31	44.8000	44.8000	42.9000	42.9000	-6.739%	14	931	-16.667%
2025-12-30	44.7500	46.0200	44.7500	46.0000	+3.720%	9	931	-22.283%
2025-12-29	44.3500	44.3500	44.3500	44.3500	+3.140%	1	940	-19.391%
2025-12-26	44.0500	44.6500	43.0000	43.0000	-14.000%	6	939	-16.860%
2025-12-24	60.5000	60.5000	49.0000	50.0000	-7.749%	10	925	-28.500%
2025-12-22	50.0000	54.7400	50.0000	54.2000	+35.500%	9	925	-34.041%
2025-12-19	40.0000	40.0000	40.0000	40.0000	+6.242%	3	926	-10.625%
2025-12-18	37.7500	37.7800	37.6500	37.6500	+7.942%	18	923	-5.046%
2025-12-17	37.8800	38.0000	34.5000	34.8800	-9.661%	29	907	+2.494%
2025-12-16	38.5700	38.6100	38.5700	38.6100	-1.379%	18	925	-7.407%
2025-12-15	42.7500	42.7500	39.1500	39.1500	-18.860%	11	935	-8.685%
2025-12-12	51.3000	51.3000	48.2500	48.2500	-11.060%	4	946	-25.907%
2025-12-11	50.0000	54.2500	50.0000	54.2500	+13.470%	23	946	-34.101%
2025-12-10	43.0000	47.8100	43.0000	47.8100	+8.659%	3	927	-25.225%
2025-12-08	42.0000	44.0000	42.0000	44.0000	-1.012%	2	928	-18.750%
2025-12-05	42.8000	44.9000	42.8000	44.4500	+2.207%	20	928	-19.573%
2025-12-04	35.9000	43.4900	35.9000	43.4900	+29.396%	40	921	-17.797%
2025-12-03	32.0100	33.9400	29.9000	33.6100	+12.975%	46	924	+6.367%
2025-12-02	29.5000	29.7500	29.5000	29.7500	+7.246%	12	911	+20.168%
2025-12-01	29.1500	29.1500	27.3800	27.7400	-10.804%	18	899	+28.875%
2025-11-28	29.7000	31.3500	29.7000	31.1000	+3.667%	28	881	+14.952%
2025-11-26	30.5300	30.5400	29.3500	30.0000	0.000%	47	829	+19.167%
2025-11-25	27.7400	30.0000	27.7400	30.0000	+7.991%	25	829	+19.167%
2025-11-24	28.2000	28.2000	27.1400	27.7800	+3.425%	3	807	+28.690%
2025-11-21	28.0000	28.0000	25.9300	26.8600	+2.912%	20	804	+33.098%
2025-11-20	33.8600	33.8600	26.1000	26.1000	-18.207%	43	791	+36.973%
2025-11-19	33.5000	34.5500	31.7900	31.9100	-1.207%	9	796	+12.034%
2025-11-18	31.5800	32.5200	30.0000	32.3000	+4.497%	36	788	+10.681%
2025-11-17	33.4000	34.8000	30.5800	30.9100	-10.716%	68	755	+15.658%
2025-11-14	32.6300	36.0500	32.6300	34.6200	-3.025%	548	750	+3.264%
2025-11-13	36.1000	36.1000	33.8000	35.7000	-3.774%	81	216	+0.140%
2025-11-12	38.5000	38.5000	36.7500	37.1000	-5.957%	3	138	-3.639%
2025-11-10	39.4500	39.4500	39.4500	39.4500	+1.938%	1	136	-9.379%
2025-11-07	37.0000	38.7000	37.0000	38.7000	-10.603%	19	135	-7.623%
2025-11-03	43.4900	43.4900	42.9100	43.2900	-13.782%	10	117	-17.417%
2025-10-29	48.7500	50.2100	48.7000	50.2100	+6.898%	11	117	-28.799%
2025-10-28	48.1500	48.1500	46.9400	46.9700	-2.044%	8	106	-23.888%
2025-10-27	44.2000	47.9500	43.9200	47.9500	+13.357%	13	100	-25.443%
2025-10-24	42.3700	42.4800	42.3000	42.3000	-1.168%	11	100	-15.485%
2025-10-23	41.7900	42.8000	41.7900	42.8000	+7.000%	6	99	-16.472%
2025-10-22	40.5700	40.5700	37.4500	40.0000	-19.936%	33	93	-10.625%
2025-10-17	51.0000	51.0000	48.8000	49.9600	-10.626%	3	73	-28.443%
2025-10-16	55.9000	55.9000	55.9000	55.9000	-10.916%	1	71	-36.047%
2025-10-15	62.7500	62.7500	62.7500	62.7500	+1.161%	18	72	-43.028%
2025-10-14	58.1600	62.0300	58.1600	62.0300	+9.458%	51	90	-42.367%
2025-10-13	55.3500	56.6700	55.3500	56.6700	+5.472%	8	47	-36.915%
2025-10-09	52.2500	53.7300	52.2500	53.7300	+12.902%	2	48	-33.464%
2025-10-08	52.9600	52.9600	46.8300	47.5900	+26.033%	32	49	-24.879%
2025-10-07	38.0000	38.0000	37.7600	37.7600	-6.512%	4	24	-5.323%
2025-10-06	39.8600	41.3500	39.8600	40.3900	+11.267%	11	26	-11.488%
2025-10-03	33.8900	36.3000	33.8900	36.3000	+3.714%	13	27	-1.515%
2025-10-02	29.4500	35.0000	29.4500	35.0000	+25.448%	21	26	+2.143%
2025-10-01	27.9000	27.9000	27.9000	27.9000	+26.531%	1	21	+28.136%
2025-09-30	21.7400	22.0500	21.7400	22.0500	-2.044%	2	21	+62.132%
2025-09-26	22.5100	22.5100	22.5100	22.5100	+1.534%	1	20	+58.818%
2025-09-25	23.8200	23.8200	22.1700	22.1700	-11.849%	2	20	+61.254%
2025-09-24	25.1500	25.1500	25.1500	25.1500	-2.670%	1	18	+42.147%
2025-09-23	24.0200	26.6500	24.0200	25.8400	+29.200%	5	18	+38.351%
2025-09-22	20.5000	20.5000	20.0000	20.0000	0.000%	14	14	+78.750%

.dark-mode .c7ZXyH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c7ZXyH{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C60ASTS Jan 21 2028 60.00 Call (ASTS280121C00060000)option OPRA

ASTS20280121C60
ASTS Jan 21 2028 60.00 Call (ASTS280121C00060000)
option OPRA