Dark

ASTS20280121C65
ASTS Jan 21 2028 65.00 Call (ASTS280121C00065000)
option OPRA

EOD

Oct 1, 2026

19.67-7.869%(-1.68)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.0000	20.5000	19.6700	19.6700	-7.869%	70	2,095	0.000%
2026-09-30	21.7500	23.5000	21.3500	21.3500	-0.234%	141	2,076	-7.869%
2026-09-29	22.8000	24.1500	20.5000	21.4000	-5.519%	226	2,078	-8.084%
2026-09-28	22.6500	22.6500	22.6500	22.6500	-0.440%	1	2,076	-13.157%
2026-09-25	22.7800	24.1000	22.7500	22.7500	+1.111%	15	2,075	-13.538%
2026-09-24	21.7700	23.7500	21.7700	22.5000	+0.402%	31	2,062	-12.578%
2026-09-23	23.4000	23.4000	22.4100	22.4100	-11.142%	11	2,051	-12.227%
2026-09-22	24.2500	25.2200	24.2500	25.2200	+18.404%	30	2,048	-22.006%
2026-09-21	21.3000	21.3000	21.3000	21.3000	+3.098%	1	2,066	-7.653%
2026-09-18	21.8500	21.8500	20.6600	20.6600	-13.556%	8	2,067	-4.792%
2026-09-17	23.6000	23.9000	23.6000	23.9000	+16.756%	4	2,064	-17.699%
2026-09-16	21.8000	21.8000	20.4300	20.4700	-1.587%	21	2,068	-3.908%
2026-09-15	21.7000	21.7000	20.8000	20.8000	-6.935%	25	2,079	-5.433%
2026-09-14	21.7000	22.4300	21.7000	22.3500	-2.614%	21	2,090	-11.991%
2026-09-11	22.8000	22.9500	22.8000	22.9500	-9.646%	41	2,081	-14.292%
2026-09-10	25.6000	25.6000	25.4000	25.4000	+2.834%	3	2,080	-22.559%
2026-09-09	25.9800	25.9800	24.6500	24.7000	-10.018%	86	2,083	-20.364%
2026-09-08	25.7500	27.4500	25.7500	27.4500	+15.336%	25	2,048	-28.342%
2026-09-04	26.0500	26.2000	23.8000	23.8000	-0.210%	28	2,012	-17.353%
2026-09-03	24.3000	24.5000	23.5000	23.8500	-3.714%	11	2,012	-17.526%
2026-09-02	22.0000	24.7700	22.0000	24.7700	+26.701%	9	2,009	-20.589%
2026-09-01	20.5000	20.5000	19.5500	19.5500	-9.533%	18	2,009	+0.614%
2026-08-31	21.2000	21.6100	20.9500	21.6100	+0.093%	6	2,010	-8.977%
2026-08-28	24.6000	24.6000	21.4000	21.5900	-9.854%	59	2,006	-8.893%
2026-08-27	24.0300	24.2500	23.9500	23.9500	+1.699%	32	1,987	-17.871%
2026-08-26	24.2500	24.2500	23.2800	23.5500	-7.393%	12	1,985	-16.476%
2026-08-25	24.9300	25.4300	24.9300	25.4300	-2.192%	32	1,989	-22.650%
2026-08-24	28.0000	28.0000	26.0000	26.0000	-11.715%	3	1,990	-24.346%
2026-08-21	29.3000	30.5700	29.3000	29.4500	+10.093%	7	1,987	-33.209%
2026-08-20	26.7500	26.7500	26.7500	26.7500	-6.794%	1	1,984	-26.467%
2026-08-19	27.8000	28.8700	27.8000	28.7000	-2.876%	7	1,984	-31.463%
2026-08-18	29.5000	29.5500	29.5000	29.5500	-9.909%	50	1,985	-33.435%
2026-08-17	33.7300	33.7300	32.8000	32.8000	-0.304%	4	1,985	-40.030%
2026-08-14	32.7300	32.9000	32.7300	32.9000	-6.000%	2	1,983	-40.213%
2026-08-13	35.0000	35.0000	35.0000	35.0000	-3.502%	1	1,981	-43.800%
2026-08-12	36.5800	36.5800	35.0000	36.2700	+7.308%	29	1,982	-45.768%
2026-08-11	32.4200	34.1000	32.1500	33.8000	-0.266%	28	2,006	-41.805%
2026-08-10	33.9000	33.9000	32.7800	33.8900	-4.990%	78	1,978	-41.959%
2026-08-07	35.2500	35.6700	35.2500	35.6700	+9.754%	7	1,965	-44.856%
2026-08-06	32.5000	35.6000	32.5000	32.5000	-4.664%	14	1,962	-39.477%
2026-08-05	34.7500	34.7500	33.6200	34.0900	-2.461%	3	1,966	-42.300%
2026-08-04	35.6900	35.7000	34.8000	34.9500	+11.840%	14	1,967	-43.720%
2026-08-03	27.5300	31.2500	27.5300	31.2500	+15.314%	2	1,963	-37.056%
2026-07-31	26.0000	27.1000	26.0000	27.1000	+6.946%	9	1,963	-27.417%
2026-07-30	24.8900	25.3400	24.8900	25.3400	+9.460%	77	1,963	-22.376%
2026-07-29	25.7200	25.7200	23.1500	23.1500	-10.514%	7	1,916	-15.032%
2026-07-28	25.1700	25.8700	25.1700	25.8700	+1.931%	3	1,911	-23.966%
2026-07-24	26.0000	26.0000	25.3800	25.3800	-8.210%	5	1,913	-22.498%
2026-07-23	28.0100	28.5200	26.9200	27.6500	-10.749%	12	1,908	-28.861%
2026-07-22	30.9500	30.9800	30.7500	30.9800	-0.769%	7	1,902	-36.507%
2026-07-21	29.5000	31.2200	29.5000	31.2200	+17.104%	4	1,896	-36.996%
2026-07-20	27.0000	27.6100	26.6600	26.6600	-4.581%	3	1,895	-26.219%
2026-07-17	25.7400	29.2500	25.7400	27.9400	+12.889%	421	1,892	-29.599%
2026-07-16	28.0500	29.2500	23.7900	24.7500	-27.056%	699	1,486	-20.525%
2026-07-15	33.1500	33.9300	31.7400	33.9300	-4.423%	9	1,119	-42.028%
2026-07-14	35.8500	35.8500	35.2800	35.5000	+4.136%	12	1,124	-44.592%
2026-07-13	35.8500	36.0900	33.6300	34.0900	-11.455%	11	1,132	-42.300%
2026-07-10	37.3000	38.5000	37.3000	38.5000	-3.388%	3	1,131	-48.909%
2026-07-09	39.8000	40.4000	38.0000	39.8500	-2.710%	46	1,128	-50.640%
2026-07-08	40.9600	40.9600	40.9600	40.9600	-0.486%	1	1,089	-51.978%
2026-07-07	43.6500	43.6500	41.1600	41.1600	-13.256%	11	1,089	-52.211%
2026-07-02	47.8000	47.8000	47.4100	47.4500	-9.377%	13	1,106	-58.546%
2026-07-01	52.3600	52.3600	52.3600	52.3600	+1.140%	2	1,106	-62.433%
2026-06-30	49.0000	51.7700	49.0000	51.7700	+3.810%	25	1,108	-62.005%
2026-06-29	42.1800	49.8700	42.1800	49.8700	+32.810%	5	1,100	-60.557%
2026-06-26	37.3500	38.7100	37.3500	37.5500	+12.831%	14	1,097	-47.617%
2026-06-25	34.0000	34.4500	32.5500	33.2800	-5.909%	78	1,087	-40.895%
2026-06-24	37.0000	37.0000	35.0000	35.3700	-11.796%	22	1,022	-44.388%
2026-06-23	41.6900	41.6900	40.1000	40.1000	+0.957%	23	1,014	-50.948%
2026-06-22	42.5700	42.5700	39.5500	39.7200	-11.300%	95	1,037	-50.478%
2026-06-18	45.2000	45.2000	43.6100	44.7800	-13.951%	26	975	-56.074%
2026-06-17	48.7500	52.0400	48.7500	52.0400	+6.204%	8	975	-62.202%
2026-06-16	49.0000	49.0000	49.0000	49.0000	-3.959%	1	971	-59.857%
2026-06-15	51.0200	51.0200	51.0200	51.0200	+4.122%	1	970	-61.446%
2026-06-12	53.5000	53.5000	48.1900	49.0000	-10.502%	53	969	-59.857%
2026-06-11	54.7500	54.7500	54.7500	54.7500	+2.336%	1	989	-64.073%
2026-06-10	53.5000	55.5000	53.5000	53.5000	+7.000%	9	988	-63.234%
2026-06-09	50.0000	50.0000	50.0000	50.0000	-12.281%	1	987	-60.660%
2026-06-05	56.9000	57.0000	56.0000	57.0000	-15.330%	5	988	-65.491%
2026-06-04	66.8000	67.4300	66.8000	67.3200	-2.009%	21	984	-70.781%
2026-06-03	73.9200	73.9200	68.7000	68.7000	-9.807%	5	1,003	-71.368%
2026-06-02	76.0000	76.1700	76.0000	76.1700	+19.520%	4	1,002	-74.176%
2026-06-01	70.6000	70.6000	63.7300	63.7300	-9.474%	35	1,002	-69.135%
2026-05-29	69.0400	73.2000	69.0000	70.4000	-21.778%	7	1,026	-72.060%
2026-05-28	86.9900	90.0000	83.4600	90.0000	+2.273%	15	1,025	-78.144%
2026-05-27	83.8700	88.0000	80.7300	88.0000	+11.675%	25	1,034	-77.648%
2026-05-26	72.4500	85.3000	72.4500	78.8000	+15.627%	95	1,035	-75.038%
2026-05-22	64.2500	68.2500	64.2500	68.1500	+25.046%	13	1,046	-71.137%
2026-05-20	51.5000	55.0000	51.5000	54.5000	+5.212%	3	1,046	-63.908%
2026-05-19	47.5300	53.8000	44.2500	51.8000	+2.574%	40	1,042	-62.027%
2026-05-18	49.5200	51.0800	47.6500	50.5000	+13.739%	8	1,042	-61.050%
2026-05-15	43.0000	44.4000	43.0000	44.4000	-6.131%	5	1,042	-55.698%
2026-05-14	41.5000	48.0000	41.5000	47.3000	+15.366%	8	1,040	-58.414%
2026-05-13	39.3400	42.2000	39.3400	41.0000	+7.190%	10	1,043	-52.024%
2026-05-12	42.2900	42.6300	37.0000	38.2500	-22.256%	19	1,043	-48.575%
2026-05-11	41.7600	49.2000	41.7600	49.2000	+28.359%	32	1,043	-60.020%
2026-05-08	34.5300	38.3300	34.5300	38.3300	+15.801%	12	1,051	-48.682%
2026-05-07	37.5000	37.5000	32.9900	33.1000	-10.103%	82	1,040	-40.574%
2026-05-06	37.2000	37.2000	35.7500	36.8200	+16.335%	92	975	-46.578%
2026-05-05	34.0700	34.0700	31.1800	31.6500	-14.459%	223	1,045	-37.852%
2026-05-04	36.6400	37.0000	34.6900	37.0000	+0.845%	78	868	-46.838%
2026-05-01	37.8500	37.8500	36.6900	36.6900	-5.826%	12	783	-46.389%
2026-04-30	39.9500	39.9500	38.0000	38.9600	+8.012%	47	783	-49.512%
2026-04-29	35.6000	36.0700	34.5000	36.0700	-3.813%	53	762	-45.467%
2026-04-28	37.3300	38.2000	37.3300	37.5000	-10.287%	5	731	-47.547%
2026-04-27	40.0000	41.8000	39.6500	41.8000	-1.205%	8	730	-52.943%
2026-04-24	42.6200	42.6200	42.3100	42.3100	-1.191%	3	733	-53.510%
2026-04-23	44.6500	44.6500	42.8200	42.8200	-9.662%	38	730	-54.064%
2026-04-22	47.4000	47.4000	47.4000	47.4000	+7.119%	1	726	-58.502%
2026-04-21	46.1500	46.1500	44.1000	44.2500	-1.117%	9	718	-55.548%
2026-04-20	40.3700	44.7500	40.3500	44.7500	-12.255%	159	718	-56.045%
2026-04-17	50.5700	51.0000	50.5700	51.0000	+2.410%	6	742	-61.431%
2026-04-15	49.9000	49.9000	49.8000	49.8000	-4.231%	6	746	-60.502%
2026-04-14	50.9100	52.0000	50.6200	52.0000	-13.333%	5	742	-62.173%
2026-04-13	58.8000	60.0000	58.8000	60.0000	+3.448%	11	743	-67.217%
2026-04-10	58.0000	58.0000	58.0000	58.0000	-0.634%	10	732	-66.086%
2026-04-08	58.1800	58.3700	58.1800	58.3700	+4.606%	73	722	-66.301%
2026-04-07	55.8000	55.8000	55.8000	55.8000	-4.778%	4	708	-64.749%
2026-04-06	61.0000	61.0000	58.6000	58.6000	+19.275%	47	712	-66.433%
2026-04-01	49.0000	50.2500	49.0000	49.1300	+5.068%	11	713	-59.963%
2026-03-31	44.8000	46.7600	44.7500	46.7600	+18.380%	4	712	-57.934%
2026-03-30	41.2500	41.2500	39.5000	39.5000	-10.694%	58	710	-50.203%
2026-03-27	47.6500	47.6500	44.2300	44.2300	-25.726%	36	656	-55.528%
2026-03-25	59.5500	59.5500	59.5500	59.5500	+14.299%	1	655	-66.969%
2026-03-24	52.5000	52.5000	52.1000	52.1000	+0.696%	7	654	-62.246%
2026-03-23	51.7400	51.7400	51.7400	51.7400	-10.484%	6	649	-61.983%
2026-03-19	57.8000	57.8000	57.8000	57.8000	+9.057%	1	655	-65.969%
2026-03-18	53.0000	53.0000	53.0000	53.0000	+6.963%	5	654	-62.887%
2026-03-16	52.0000	52.0000	49.5500	49.5500	-3.279%	10	659	-60.303%
2026-03-12	49.5500	51.2300	49.5500	51.2300	-8.518%	4	657	-61.605%
2026-03-11	53.0000	56.0000	53.0000	56.0000	+3.800%	13	655	-64.875%
2026-03-10	53.9500	53.9500	53.9500	53.9500	-3.884%	4	666	-63.540%
2026-03-05	56.1300	56.1300	56.1300	56.1300	-14.135%	1	663	-64.956%
2026-03-04	65.3700	65.3700	65.3700	65.3700	+9.958%	10	664	-69.910%
2026-03-03	53.5000	59.4500	53.5000	59.4500	+14.327%	5	654	-66.913%
2026-03-02	48.5000	52.0000	48.5000	52.0000	+19.403%	11	657	-62.173%
2026-02-27	44.4800	45.2000	43.3900	43.5500	-8.316%	16	648	-54.834%
2026-02-26	47.5000	47.5000	47.5000	47.5000	-1.616%	10	634	-58.589%
2026-02-25	50.7000	50.7000	48.2800	48.2800	-0.638%	2	623	-59.258%
2026-02-24	48.7100	48.7500	48.5900	48.5900	-1.937%	5	623	-59.518%
2026-02-23	48.5000	49.5500	48.4400	49.5500	+8.901%	14	618	-60.303%
2026-02-20	46.0000	46.0000	45.5000	45.5000	-5.208%	3	605	-56.769%
2026-02-19	48.0000	48.0000	48.0000	48.0000	-1.031%	2	602	-59.021%
2026-02-17	45.8000	48.5000	45.8000	48.5000	+1.762%	4	600	-59.443%
2026-02-13	47.6600	47.6600	47.6600	47.6600	+2.319%	1	601	-58.728%
2026-02-12	50.0000	50.0000	46.5800	46.5800	-23.639%	29	601	-57.772%
2026-02-10	61.0000	61.0000	61.0000	61.0000	-6.799%	1	574	-67.754%
2026-02-09	65.4400	65.4500	65.4400	65.4500	+12.845%	5	575	-69.947%
2026-02-05	60.0000	60.0000	58.0000	58.0000	-7.937%	2	578	-66.086%
2026-02-04	63.0000	63.0000	63.0000	63.0000	-17.679%	1	576	-68.778%
2026-02-03	76.5300	76.5300	76.5300	76.5300	+15.083%	1	575	-74.298%
2026-02-02	66.5000	66.5000	66.5000	66.5000	-6.667%	1	576	-70.421%
2026-01-30	87.8000	87.8000	71.2500	71.2500	-14.157%	4	575	-72.393%
2026-01-28	81.1000	83.0000	81.1000	83.0000	+21.168%	20	573	-76.301%
2026-01-26	68.5000	68.5000	68.5000	68.5000	-2.143%	5	583	-71.285%
2026-01-21	71.0000	71.0000	70.0000	70.0000	-9.642%	2	578	-71.900%
2026-01-20	77.4700	77.4700	77.4700	77.4700	-1.563%	1	577	-74.610%
2026-01-16	77.5100	80.1500	76.1400	78.7000	+20.984%	28	602	-75.006%
2026-01-15	61.1300	65.0500	61.1300	65.0500	+7.663%	13	602	-69.762%
2026-01-13	60.4200	60.4200	60.4200	60.4200	-0.494%	5	603	-67.445%
2026-01-12	60.7200	60.7200	60.7200	60.7200	-5.860%	3	603	-67.605%
2026-01-09	60.0000	65.1000	60.0000	64.5000	+13.536%	10	606	-69.504%
2026-01-08	56.8100	56.8100	56.8100	56.8100	+10.311%	9	604	-65.376%
2026-01-07	57.4500	57.4500	51.5000	51.5000	-15.918%	28	604	-61.806%
2026-01-06	58.6700	61.8200	57.7800	61.2500	+10.360%	13	604	-67.886%
2026-01-05	56.0000	56.5000	54.7700	55.5000	+36.029%	113	624	-64.559%
2026-01-02	40.8000	40.8000	40.8000	40.8000	-2.857%	1	624	-51.789%
2025-12-31	42.4400	42.4400	42.0000	42.0000	-5.682%	8	631	-53.167%
2025-12-30	44.5300	44.5300	44.5300	44.5300	+4.335%	1	631	-55.828%
2025-12-29	43.0000	43.0000	42.6800	42.6800	+2.646%	7	630	-53.913%
2025-12-26	41.5800	41.5800	41.5800	41.5800	-13.734%	1	623	-52.694%
2025-12-24	48.2000	48.2000	48.2000	48.2000	-10.475%	2	620	-59.191%
2025-12-23	53.8400	53.8400	53.8400	53.8400	+1.873%	10	620	-63.466%
2025-12-22	49.2500	53.4400	49.2500	52.8500	+20.114%	6	630	-62.781%
2025-12-19	39.2000	44.5400	39.2000	44.0000	+20.879%	20	630	-55.295%
2025-12-18	35.5600	37.0000	35.5600	36.4000	+3.029%	9	635	-45.962%
2025-12-17	35.3100	35.5000	35.3100	35.3300	-3.575%	23	632	-44.325%
2025-12-16	36.6400	36.6400	36.6400	36.6400	-4.059%	10	611	-46.316%
2025-12-15	42.0000	42.0000	38.1000	38.1900	-17.871%	7	601	-48.494%
2025-12-12	50.2500	50.5000	44.3500	46.5000	-6.963%	6	598	-57.699%
2025-12-11	45.5000	49.9800	45.5000	49.9800	+6.476%	68	602	-60.644%
2025-12-10	43.9000	46.9400	43.9000	46.9400	+11.417%	3	536	-58.095%
2025-12-09	42.0500	42.1300	42.0500	42.1300	+1.518%	31	537	-53.311%
2025-12-08	41.5300	42.4200	41.5000	41.5000	-3.757%	5	506	-52.602%
2025-12-05	41.0300	43.1200	40.5000	43.1200	+1.818%	67	501	-54.383%
2025-12-04	34.2300	42.3500	34.2300	42.3500	+39.954%	30	443	-53.554%
2025-12-03	29.8800	31.1600	29.8800	30.2600	+8.967%	12	416	-34.997%
2025-12-02	28.3000	28.7500	27.3000	27.7700	+3.004%	33	413	-29.168%
2025-12-01	28.0800	28.0800	26.5500	26.9600	-6.389%	21	408	-27.040%
2025-11-26	28.8000	28.8000	28.8000	28.8000	+2.236%	1	395	-31.701%
2025-11-25	28.1700	28.1700	28.1700	28.1700	+4.333%	1	395	-30.174%
2025-11-24	27.0000	27.0000	27.0000	27.0000	+6.132%	7	394	-27.148%
2025-11-21	25.8500	25.9900	25.4400	25.4400	-0.313%	6	387	-22.681%
2025-11-20	31.8900	31.8900	25.5200	25.5200	-18.048%	8	384	-22.923%
2025-11-18	29.3000	31.1400	29.1500	31.1400	+5.309%	6	376	-36.834%
2025-11-17	32.8000	32.8000	29.5700	29.5700	-13.284%	8	370	-33.480%
2025-11-14	33.0500	34.1000	33.0000	34.1000	+4.122%	7	362	-42.317%
2025-11-13	33.5000	34.0000	32.7500	32.7500	-7.355%	31	358	-39.939%
2025-11-12	37.0000	37.0000	35.3500	35.3500	-6.974%	8	327	-44.356%
2025-11-11	38.7900	38.7900	38.0000	38.0000	-3.797%	10	320	-48.237%
2025-11-10	40.3100	40.3500	38.4600	39.5000	+6.498%	26	310	-50.203%
2025-11-07	34.2500	37.0900	34.2500	37.0900	+3.028%	64	304	-46.967%
2025-11-06	40.5000	40.5000	36.0000	36.0000	-10.559%	123	274	-45.361%
2025-11-04	38.2500	40.2500	36.5000	40.2500	-12.500%	61	189	-51.130%
2025-10-30	46.0000	46.0000	46.0000	46.0000	+0.723%	4	133	-57.239%
2025-10-28	45.6700	45.6700	45.6700	45.6700	+11.119%	7	137	-56.930%
2025-10-24	42.7000	42.7000	41.1000	41.1000	+3.396%	2	133	-52.141%
2025-10-23	41.0000	42.0000	39.7500	39.7500	+10.417%	54	133	-50.516%
2025-10-22	38.9000	38.9000	35.2000	36.0000	-17.677%	34	107	-45.361%
2025-10-21	43.7300	43.7300	43.7300	43.7300	-10.334%	12	107	-55.019%
2025-10-17	46.8500	48.7700	46.8500	48.7700	-14.288%	8	107	-59.668%
2025-10-15	58.0000	58.0000	56.9000	56.9000	-5.024%	32	106	-65.431%
2025-10-14	59.9100	59.9100	59.9100	59.9100	+26.126%	1	134	-67.167%
2025-10-10	51.4500	51.5000	47.5000	47.5000	-6.404%	7	135	-58.589%
2025-10-09	50.3100	50.7500	50.3100	50.7500	+9.422%	4	135	-61.241%
2025-10-08	53.0000	53.0000	46.3800	46.3800	+20.249%	16	132	-57.589%
2025-10-07	37.4500	38.5700	37.0000	38.5700	-3.575%	38	139	-49.002%
2025-10-06	35.9200	40.0000	35.9200	40.0000	+14.286%	32	103	-50.825%
2025-10-03	32.8300	35.3800	32.8300	35.0000	+4.167%	32	103	-43.800%
2025-10-02	30.3900	33.6000	30.3900	33.6000	+46.661%	24	96	-41.458%
2025-10-01	22.4400	22.9100	22.4400	22.9100	+10.730%	6	75	-14.142%
2025-09-29	22.2600	22.2600	20.5000	20.6900	-5.740%	37	69	-4.930%
2025-09-26	21.0900	21.9500	20.8100	21.9500	+2.093%	16	32	-10.387%
2025-09-25	22.4000	22.4000	21.5000	21.5000	-15.288%	4	16	-8.512%
2025-09-23	21.0000	25.3800	21.0000	25.3800	+29.160%	19	13	-22.498%
2025-09-22	18.6500	19.6500	18.6500	19.6500	0.000%	5	5	+0.102%

.dark-mode .CHvvfS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CHvvfS{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C65ASTS Jan 21 2028 65.00 Call (ASTS280121C00065000)option OPRA

ASTS20280121C65
ASTS Jan 21 2028 65.00 Call (ASTS280121C00065000)
option OPRA