Dark

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

EOD

Aug 10, 2026

33.89-4.990%(-1.78)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	33.9000	33.9000	32.7800	33.8900	-4.990%	78	1,978	0.000%
2026-08-07	35.2500	35.6700	35.2500	35.6700	+9.754%	7	1,965	-4.990%
2026-08-06	32.5000	35.6000	32.5000	32.5000	-4.664%	14	1,962	+4.277%
2026-08-05	34.7500	34.7500	33.6200	34.0900	-2.461%	3	1,966	-0.587%
2026-08-04	35.6900	35.7000	34.8000	34.9500	+11.840%	14	1,967	-3.033%
2026-08-03	27.5300	31.2500	27.5300	31.2500	+15.314%	2	1,963	+8.448%
2026-07-31	26.0000	27.1000	26.0000	27.1000	+6.946%	9	1,963	+25.055%
2026-07-30	24.8900	25.3400	24.8900	25.3400	+9.460%	77	1,963	+33.741%
2026-07-29	25.7200	25.7200	23.1500	23.1500	-10.514%	7	1,916	+46.393%
2026-07-28	25.1700	25.8700	25.1700	25.8700	+1.931%	3	1,911	+31.001%
2026-07-24	26.0000	26.0000	25.3800	25.3800	-8.210%	5	1,913	+33.530%
2026-07-23	28.0100	28.5200	26.9200	27.6500	-10.749%	12	1,908	+22.568%
2026-07-22	30.9500	30.9800	30.7500	30.9800	-0.769%	7	1,902	+9.393%
2026-07-21	29.5000	31.2200	29.5000	31.2200	+17.104%	4	1,896	+8.552%
2026-07-20	27.0000	27.6100	26.6600	26.6600	-4.581%	3	1,895	+27.119%
2026-07-17	25.7400	29.2500	25.7400	27.9400	+12.889%	421	1,892	+21.296%
2026-07-16	28.0500	29.2500	23.7900	24.7500	-27.056%	699	1,486	+36.929%
2026-07-15	33.1500	33.9300	31.7400	33.9300	-4.423%	9	1,119	-0.118%
2026-07-14	35.8500	35.8500	35.2800	35.5000	+4.136%	12	1,124	-4.535%
2026-07-13	35.8500	36.0900	33.6300	34.0900	-11.455%	11	1,132	-0.587%
2026-07-10	37.3000	38.5000	37.3000	38.5000	-3.388%	3	1,131	-11.974%
2026-07-09	39.8000	40.4000	38.0000	39.8500	-2.710%	46	1,128	-14.956%
2026-07-08	40.9600	40.9600	40.9600	40.9600	-0.486%	1	1,089	-17.261%
2026-07-07	43.6500	43.6500	41.1600	41.1600	-13.256%	11	1,089	-17.663%
2026-07-02	47.8000	47.8000	47.4100	47.4500	-9.377%	13	1,106	-28.577%
2026-07-01	52.3600	52.3600	52.3600	52.3600	+1.140%	2	1,106	-35.275%
2026-06-30	49.0000	51.7700	49.0000	51.7700	+3.810%	25	1,108	-34.537%
2026-06-29	42.1800	49.8700	42.1800	49.8700	+32.810%	5	1,100	-32.043%
2026-06-26	37.3500	38.7100	37.3500	37.5500	+12.831%	14	1,097	-9.747%
2026-06-25	34.0000	34.4500	32.5500	33.2800	-5.909%	78	1,087	+1.833%
2026-06-24	37.0000	37.0000	35.0000	35.3700	-11.796%	22	1,022	-4.184%
2026-06-23	41.6900	41.6900	40.1000	40.1000	+0.957%	23	1,014	-15.486%
2026-06-22	42.5700	42.5700	39.5500	39.7200	-11.300%	95	1,037	-14.678%
2026-06-18	45.2000	45.2000	43.6100	44.7800	-13.951%	26	975	-24.319%
2026-06-17	48.7500	52.0400	48.7500	52.0400	+6.204%	8	975	-34.877%
2026-06-16	49.0000	49.0000	49.0000	49.0000	-3.959%	1	971	-30.837%
2026-06-15	51.0200	51.0200	51.0200	51.0200	+4.122%	1	970	-33.575%
2026-06-12	53.5000	53.5000	48.1900	49.0000	-10.502%	53	969	-30.837%
2026-06-11	54.7500	54.7500	54.7500	54.7500	+2.336%	1	989	-38.100%
2026-06-10	53.5000	55.5000	53.5000	53.5000	+7.000%	9	988	-36.654%
2026-06-09	50.0000	50.0000	50.0000	50.0000	-12.281%	1	987	-32.220%
2026-06-05	56.9000	57.0000	56.0000	57.0000	-15.330%	5	988	-40.544%
2026-06-04	66.8000	67.4300	66.8000	67.3200	-2.009%	21	984	-49.658%
2026-06-03	73.9200	73.9200	68.7000	68.7000	-9.807%	5	1,003	-50.670%
2026-06-02	76.0000	76.1700	76.0000	76.1700	+19.520%	4	1,002	-55.507%
2026-06-01	70.6000	70.6000	63.7300	63.7300	-9.474%	35	1,002	-46.823%
2026-05-29	69.0400	73.2000	69.0000	70.4000	-21.778%	7	1,026	-51.861%
2026-05-28	86.9900	90.0000	83.4600	90.0000	+2.273%	15	1,025	-62.344%
2026-05-27	83.8700	88.0000	80.7300	88.0000	+11.675%	25	1,034	-61.489%
2026-05-26	72.4500	85.3000	72.4500	78.8000	+15.627%	95	1,035	-56.992%
2026-05-22	64.2500	68.2500	64.2500	68.1500	+25.046%	13	1,046	-50.271%
2026-05-20	51.5000	55.0000	51.5000	54.5000	+5.212%	3	1,046	-37.817%
2026-05-19	47.5300	53.8000	44.2500	51.8000	+2.574%	40	1,042	-34.575%
2026-05-18	49.5200	51.0800	47.6500	50.5000	+13.739%	8	1,042	-32.891%
2026-05-15	43.0000	44.4000	43.0000	44.4000	-6.131%	5	1,042	-23.671%
2026-05-14	41.5000	48.0000	41.5000	47.3000	+15.366%	8	1,040	-28.351%
2026-05-13	39.3400	42.2000	39.3400	41.0000	+7.190%	10	1,043	-17.341%
2026-05-12	42.2900	42.6300	37.0000	38.2500	-22.256%	19	1,043	-11.399%
2026-05-11	41.7600	49.2000	41.7600	49.2000	+28.359%	32	1,043	-31.118%
2026-05-08	34.5300	38.3300	34.5300	38.3300	+15.801%	12	1,051	-11.584%
2026-05-07	37.5000	37.5000	32.9900	33.1000	-10.103%	82	1,040	+2.387%
2026-05-06	37.2000	37.2000	35.7500	36.8200	+16.335%	92	975	-7.958%
2026-05-05	34.0700	34.0700	31.1800	31.6500	-14.459%	223	1,045	+7.077%
2026-05-04	36.6400	37.0000	34.6900	37.0000	+0.845%	78	868	-8.405%
2026-05-01	37.8500	37.8500	36.6900	36.6900	-5.826%	12	783	-7.632%
2026-04-30	39.9500	39.9500	38.0000	38.9600	+8.012%	47	783	-13.013%
2026-04-29	35.6000	36.0700	34.5000	36.0700	-3.813%	53	762	-6.044%
2026-04-28	37.3300	38.2000	37.3300	37.5000	-10.287%	5	731	-9.627%
2026-04-27	40.0000	41.8000	39.6500	41.8000	-1.205%	8	730	-18.923%
2026-04-24	42.6200	42.6200	42.3100	42.3100	-1.191%	3	733	-19.901%
2026-04-23	44.6500	44.6500	42.8200	42.8200	-9.662%	38	730	-20.855%
2026-04-22	47.4000	47.4000	47.4000	47.4000	+7.119%	1	726	-28.502%
2026-04-21	46.1500	46.1500	44.1000	44.2500	-1.117%	9	718	-23.412%
2026-04-20	40.3700	44.7500	40.3500	44.7500	-12.255%	159	718	-24.268%
2026-04-17	50.5700	51.0000	50.5700	51.0000	+2.410%	6	742	-33.549%
2026-04-15	49.9000	49.9000	49.8000	49.8000	-4.231%	6	746	-31.948%
2026-04-14	50.9100	52.0000	50.6200	52.0000	-13.333%	5	742	-34.827%
2026-04-13	58.8000	60.0000	58.8000	60.0000	+3.448%	11	743	-43.517%
2026-04-10	58.0000	58.0000	58.0000	58.0000	-0.634%	10	732	-41.569%
2026-04-08	58.1800	58.3700	58.1800	58.3700	+4.606%	73	722	-41.939%
2026-04-07	55.8000	55.8000	55.8000	55.8000	-4.778%	4	708	-39.265%
2026-04-06	61.0000	61.0000	58.6000	58.6000	+19.275%	47	712	-42.167%
2026-04-01	49.0000	50.2500	49.0000	49.1300	+5.068%	11	713	-31.020%
2026-03-31	44.8000	46.7600	44.7500	46.7600	+18.380%	4	712	-27.524%
2026-03-30	41.2500	41.2500	39.5000	39.5000	-10.694%	58	710	-14.203%
2026-03-27	47.6500	47.6500	44.2300	44.2300	-25.726%	36	656	-23.378%
2026-03-25	59.5500	59.5500	59.5500	59.5500	+14.299%	1	655	-43.090%
2026-03-24	52.5000	52.5000	52.1000	52.1000	+0.696%	7	654	-34.952%
2026-03-23	51.7400	51.7400	51.7400	51.7400	-10.484%	6	649	-34.499%
2026-03-19	57.8000	57.8000	57.8000	57.8000	+9.057%	1	655	-41.367%
2026-03-18	53.0000	53.0000	53.0000	53.0000	+6.963%	5	654	-36.057%
2026-03-16	52.0000	52.0000	49.5500	49.5500	-3.279%	10	659	-31.604%
2026-03-12	49.5500	51.2300	49.5500	51.2300	-8.518%	4	657	-33.847%
2026-03-11	53.0000	56.0000	53.0000	56.0000	+3.800%	13	655	-39.482%
2026-03-10	53.9500	53.9500	53.9500	53.9500	-3.884%	4	666	-37.183%
2026-03-05	56.1300	56.1300	56.1300	56.1300	-14.135%	1	663	-39.622%
2026-03-04	65.3700	65.3700	65.3700	65.3700	+9.958%	10	664	-48.157%
2026-03-03	53.5000	59.4500	53.5000	59.4500	+14.327%	5	654	-42.994%
2026-03-02	48.5000	52.0000	48.5000	52.0000	+19.403%	11	657	-34.827%
2026-02-27	44.4800	45.2000	43.3900	43.5500	-8.316%	16	648	-22.181%
2026-02-26	47.5000	47.5000	47.5000	47.5000	-1.616%	10	634	-28.653%
2026-02-25	50.7000	50.7000	48.2800	48.2800	-0.638%	2	623	-29.805%
2026-02-24	48.7100	48.7500	48.5900	48.5900	-1.937%	5	623	-30.253%
2026-02-23	48.5000	49.5500	48.4400	49.5500	+8.901%	14	618	-31.604%
2026-02-20	46.0000	46.0000	45.5000	45.5000	-5.208%	3	605	-25.516%
2026-02-19	48.0000	48.0000	48.0000	48.0000	-1.031%	2	602	-29.396%
2026-02-17	45.8000	48.5000	45.8000	48.5000	+1.762%	4	600	-30.124%
2026-02-13	47.6600	47.6600	47.6600	47.6600	+2.319%	1	601	-28.892%
2026-02-12	50.0000	50.0000	46.5800	46.5800	-23.639%	29	601	-27.243%
2026-02-10	61.0000	61.0000	61.0000	61.0000	-6.799%	1	574	-44.443%
2026-02-09	65.4400	65.4500	65.4400	65.4500	+12.845%	5	575	-48.220%
2026-02-05	60.0000	60.0000	58.0000	58.0000	-7.937%	2	578	-41.569%
2026-02-04	63.0000	63.0000	63.0000	63.0000	-17.679%	1	576	-46.206%
2026-02-03	76.5300	76.5300	76.5300	76.5300	+15.083%	1	575	-55.717%
2026-02-02	66.5000	66.5000	66.5000	66.5000	-6.667%	1	576	-49.038%
2026-01-30	87.8000	87.8000	71.2500	71.2500	-14.157%	4	575	-52.435%
2026-01-28	81.1000	83.0000	81.1000	83.0000	+21.168%	20	573	-59.169%
2026-01-26	68.5000	68.5000	68.5000	68.5000	-2.143%	5	583	-50.526%
2026-01-21	71.0000	71.0000	70.0000	70.0000	-9.642%	2	578	-51.586%
2026-01-20	77.4700	77.4700	77.4700	77.4700	-1.563%	1	577	-56.254%
2026-01-16	77.5100	80.1500	76.1400	78.7000	+20.984%	28	602	-56.938%
2026-01-15	61.1300	65.0500	61.1300	65.0500	+7.663%	13	602	-47.902%
2026-01-13	60.4200	60.4200	60.4200	60.4200	-0.494%	5	603	-43.909%
2026-01-12	60.7200	60.7200	60.7200	60.7200	-5.860%	3	603	-44.186%
2026-01-09	60.0000	65.1000	60.0000	64.5000	+13.536%	10	606	-47.457%
2026-01-08	56.8100	56.8100	56.8100	56.8100	+10.311%	9	604	-40.345%
2026-01-07	57.4500	57.4500	51.5000	51.5000	-15.918%	28	604	-34.194%
2026-01-06	58.6700	61.8200	57.7800	61.2500	+10.360%	13	604	-44.669%
2026-01-05	56.0000	56.5000	54.7700	55.5000	+36.029%	113	624	-38.937%
2026-01-02	40.8000	40.8000	40.8000	40.8000	-2.857%	1	624	-16.936%
2025-12-31	42.4400	42.4400	42.0000	42.0000	-5.682%	8	631	-19.310%
2025-12-30	44.5300	44.5300	44.5300	44.5300	+4.335%	1	631	-23.894%
2025-12-29	43.0000	43.0000	42.6800	42.6800	+2.646%	7	630	-20.595%
2025-12-26	41.5800	41.5800	41.5800	41.5800	-13.734%	1	623	-18.494%
2025-12-24	48.2000	48.2000	48.2000	48.2000	-10.475%	2	620	-29.689%
2025-12-23	53.8400	53.8400	53.8400	53.8400	+1.873%	10	620	-37.054%
2025-12-22	49.2500	53.4400	49.2500	52.8500	+20.114%	6	630	-35.875%
2025-12-19	39.2000	44.5400	39.2000	44.0000	+20.879%	20	630	-22.977%
2025-12-18	35.5600	37.0000	35.5600	36.4000	+3.029%	9	635	-6.896%
2025-12-17	35.3100	35.5000	35.3100	35.3300	-3.575%	23	632	-4.076%
2025-12-16	36.6400	36.6400	36.6400	36.6400	-4.059%	10	611	-7.505%
2025-12-15	42.0000	42.0000	38.1000	38.1900	-17.871%	7	601	-11.259%
2025-12-12	50.2500	50.5000	44.3500	46.5000	-6.963%	6	598	-27.118%
2025-12-11	45.5000	49.9800	45.5000	49.9800	+6.476%	68	602	-32.193%
2025-12-10	43.9000	46.9400	43.9000	46.9400	+11.417%	3	536	-27.801%
2025-12-09	42.0500	42.1300	42.0500	42.1300	+1.518%	31	537	-19.559%
2025-12-08	41.5300	42.4200	41.5000	41.5000	-3.757%	5	506	-18.337%
2025-12-05	41.0300	43.1200	40.5000	43.1200	+1.818%	67	501	-21.405%
2025-12-04	34.2300	42.3500	34.2300	42.3500	+39.954%	30	443	-19.976%
2025-12-03	29.8800	31.1600	29.8800	30.2600	+8.967%	12	416	+11.996%
2025-12-02	28.3000	28.7500	27.3000	27.7700	+3.004%	33	413	+22.038%
2025-12-01	28.0800	28.0800	26.5500	26.9600	-6.389%	21	408	+25.705%
2025-11-26	28.8000	28.8000	28.8000	28.8000	+2.236%	1	395	+17.674%
2025-11-25	28.1700	28.1700	28.1700	28.1700	+4.333%	1	395	+20.305%
2025-11-24	27.0000	27.0000	27.0000	27.0000	+6.132%	7	394	+25.519%
2025-11-21	25.8500	25.9900	25.4400	25.4400	-0.313%	6	387	+33.215%
2025-11-20	31.8900	31.8900	25.5200	25.5200	-18.048%	8	384	+32.798%
2025-11-18	29.3000	31.1400	29.1500	31.1400	+5.309%	6	376	+8.831%
2025-11-17	32.8000	32.8000	29.5700	29.5700	-13.284%	8	370	+14.609%
2025-11-14	33.0500	34.1000	33.0000	34.1000	+4.122%	7	362	-0.616%
2025-11-13	33.5000	34.0000	32.7500	32.7500	-7.355%	31	358	+3.481%
2025-11-12	37.0000	37.0000	35.3500	35.3500	-6.974%	8	327	-4.130%
2025-11-11	38.7900	38.7900	38.0000	38.0000	-3.797%	10	320	-10.816%
2025-11-10	40.3100	40.3500	38.4600	39.5000	+6.498%	26	310	-14.203%
2025-11-07	34.2500	37.0900	34.2500	37.0900	+3.028%	64	304	-8.628%
2025-11-06	40.5000	40.5000	36.0000	36.0000	-10.559%	123	274	-5.861%
2025-11-04	38.2500	40.2500	36.5000	40.2500	-12.500%	61	189	-15.801%
2025-10-30	46.0000	46.0000	46.0000	46.0000	+0.723%	4	133	-26.326%
2025-10-28	45.6700	45.6700	45.6700	45.6700	+11.119%	7	137	-25.794%
2025-10-24	42.7000	42.7000	41.1000	41.1000	+3.396%	2	133	-17.543%
2025-10-23	41.0000	42.0000	39.7500	39.7500	+10.417%	54	133	-14.742%
2025-10-22	38.9000	38.9000	35.2000	36.0000	-17.677%	34	107	-5.861%
2025-10-21	43.7300	43.7300	43.7300	43.7300	-10.334%	12	107	-22.502%
2025-10-17	46.8500	48.7700	46.8500	48.7700	-14.288%	8	107	-30.511%
2025-10-15	58.0000	58.0000	56.9000	56.9000	-5.024%	32	106	-40.439%
2025-10-14	59.9100	59.9100	59.9100	59.9100	+26.126%	1	134	-43.432%
2025-10-10	51.4500	51.5000	47.5000	47.5000	-6.404%	7	135	-28.653%
2025-10-09	50.3100	50.7500	50.3100	50.7500	+9.422%	4	135	-33.222%
2025-10-08	53.0000	53.0000	46.3800	46.3800	+20.249%	16	132	-26.930%
2025-10-07	37.4500	38.5700	37.0000	38.5700	-3.575%	38	139	-12.134%
2025-10-06	35.9200	40.0000	35.9200	40.0000	+14.286%	32	103	-15.275%
2025-10-03	32.8300	35.3800	32.8300	35.0000	+4.167%	32	103	-3.171%
2025-10-02	30.3900	33.6000	30.3900	33.6000	+46.661%	24	96	+0.863%
2025-10-01	22.4400	22.9100	22.4400	22.9100	+10.730%	6	75	+47.927%
2025-09-29	22.2600	22.2600	20.5000	20.6900	-5.740%	37	69	+63.799%
2025-09-26	21.0900	21.9500	20.8100	21.9500	+2.093%	16	32	+54.396%
2025-09-25	22.4000	22.4000	21.5000	21.5000	-15.288%	4	16	+57.628%
2025-09-23	21.0000	25.3800	21.0000	25.3800	+29.160%	19	13	+33.530%
2025-09-22	18.6500	19.6500	18.6500	19.6500	0.000%	5	5	+72.468%

.dark-mode .hQ3qTQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQ3qTQ{ 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