Dark

ASTS20280121C70
ASTS Jan 21 2028 70.00 Call (ASTS280121C00070000)
option OPRA

EOD

Aug 10, 2026

31.65-8.208%(-2.83)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	32.8800	32.8800	31.2000	31.6500	-8.208%	18	5,157	0.000%
2026-08-07	32.8000	34.4800	32.5000	34.4800	-1.486%	16	5,158	-8.208%
2026-08-06	32.2200	36.7000	32.2200	35.0000	+7.034%	316	5,158	-9.571%
2026-08-05	31.5000	32.8500	31.5000	32.7000	-4.386%	6	4,864	-3.211%
2026-08-04	33.5000	34.5000	32.1100	34.2000	+14.765%	61	4,864	-7.456%
2026-08-03	26.5000	29.8800	26.5000	29.8000	+13.265%	27	4,857	+6.208%
2026-07-31	27.1500	27.1500	23.9000	26.3100	+4.488%	42	4,875	+20.296%
2026-07-30	24.8500	25.4500	24.0000	25.1800	+14.715%	6	4,854	+25.695%
2026-07-29	25.7500	25.8000	21.9500	21.9500	-7.384%	14	4,854	+44.191%
2026-07-28	22.3000	25.2800	22.3000	23.7000	-4.819%	22	4,858	+33.544%
2026-07-27	25.9000	25.9000	24.7400	24.9000	+2.469%	9	4,845	+27.108%
2026-07-24	26.0000	26.0000	24.2000	24.3000	-8.543%	30	4,849	+30.247%
2026-07-23	27.2700	28.2000	25.8000	26.5700	-7.422%	148	4,824	+19.119%
2026-07-22	28.9800	29.9000	28.7000	28.7000	-4.238%	94	4,683	+10.279%
2026-07-21	26.9800	30.6000	26.9800	29.9700	+18.132%	98	4,605	+5.606%
2026-07-20	25.0000	26.4200	25.0000	25.3700	-2.423%	14	4,555	+24.754%
2026-07-17	23.1100	28.1000	23.1100	26.0000	+10.780%	38	4,543	+21.731%
2026-07-16	30.7500	30.7500	22.5600	23.4700	-26.079%	1,001	4,529	+34.853%
2026-07-15	34.2500	34.2500	30.6000	31.7500	-4.367%	341	3,586	-0.315%
2026-07-14	35.0000	35.1400	33.2000	33.2000	+2.628%	72	3,254	-4.669%
2026-07-13	35.1800	35.1800	32.2500	32.3500	-12.568%	54	3,209	-2.164%
2026-07-10	37.0000	37.0000	37.0000	37.0000	-3.996%	1	3,156	-14.459%
2026-07-09	37.9000	38.5400	37.0000	38.5400	-1.684%	23	3,155	-17.878%
2026-07-08	38.0000	39.2000	38.0000	39.2000	+1.951%	12	3,159	-19.260%
2026-07-07	40.0000	40.8700	38.4500	38.4500	-12.074%	24	3,156	-17.685%
2026-07-06	45.5500	45.5500	43.4500	43.7300	-6.300%	116	3,151	-27.624%
2026-07-02	49.9000	49.9000	45.4000	46.6700	-10.250%	132	3,150	-32.183%
2026-07-01	49.6500	52.6000	47.2500	52.0000	+4.000%	15	3,150	-39.135%
2026-06-30	46.6500	50.0000	46.6500	50.0000	+3.520%	45	3,150	-36.700%
2026-06-29	42.3000	48.3000	41.5000	48.3000	+33.795%	32	3,139	-34.472%
2026-06-26	33.6900	37.7200	33.6900	36.1000	+11.765%	33	3,146	-12.327%
2026-06-25	34.0000	34.0000	31.1700	32.3000	-5.500%	145	3,128	-2.012%
2026-06-24	37.3000	37.3000	33.3000	34.1800	-15.291%	100	3,024	-7.402%
2026-06-23	37.7500	41.7700	37.7000	40.3500	+3.197%	116	2,978	-21.561%
2026-06-22	43.4400	43.4400	38.0000	39.1000	-12.665%	94	2,975	-19.054%
2026-06-18	44.0700	44.8000	41.7000	44.7700	-10.370%	786	2,357	-29.305%
2026-06-17	49.0000	50.2500	46.7000	49.9500	+8.234%	18	2,357	-36.637%
2026-06-16	50.6200	50.6200	46.0000	46.1500	-8.974%	37	2,358	-31.419%
2026-06-15	49.9000	50.7000	47.4500	50.7000	+7.643%	24	2,329	-37.574%
2026-06-12	54.5000	54.5000	46.6500	47.1000	-18.793%	40	2,309	-32.803%
2026-06-11	54.6300	58.0000	54.6300	58.0000	+12.142%	4	2,275	-45.431%
2026-06-10	52.5000	54.2000	51.0000	51.7200	+1.432%	24	2,277	-38.805%
2026-06-09	58.0000	60.5500	48.6100	50.9900	-7.291%	29	2,257	-37.929%
2026-06-08	55.0000	56.3500	55.0000	55.0000	+3.403%	40	2,258	-42.455%
2026-06-05	62.0000	62.1300	53.1900	53.1900	-24.231%	39	2,218	-40.496%
2026-06-04	66.4700	70.2000	65.8400	70.2000	+5.405%	28	2,220	-54.915%
2026-06-03	70.0000	70.0000	66.6000	66.6000	-10.784%	2	2,246	-52.477%
2026-06-02	70.9000	74.6500	70.9000	74.6500	+20.403%	7	2,246	-57.602%
2026-06-01	64.1100	65.0000	62.0000	62.0000	-13.769%	53	2,253	-48.952%
2026-05-29	68.5000	72.0000	64.8700	71.9000	-18.471%	49	2,232	-55.981%
2026-05-28	82.3500	88.1900	80.0000	88.1900	+3.753%	14	2,247	-64.112%
2026-05-27	79.6300	85.4800	79.6300	85.0000	+10.749%	127	2,249	-62.765%
2026-05-26	75.8000	83.2500	75.7500	76.7500	+21.825%	113	2,336	-58.762%
2026-05-22	58.3000	66.0000	58.3000	63.0000	+15.047%	111	2,501	-49.762%
2026-05-21	51.0000	57.5000	51.0000	54.7600	+6.330%	35	2,518	-42.202%
2026-05-20	50.5000	52.5000	50.5000	51.5000	-0.866%	6	2,518	-38.544%
2026-05-19	46.2600	52.0500	46.2600	51.9500	+13.132%	40	2,534	-39.076%
2026-05-18	50.5300	50.5300	45.1000	45.9200	-0.821%	24	2,534	-31.076%
2026-05-15	44.4000	47.0000	42.0000	46.3000	+0.260%	29	2,534	-31.641%
2026-05-14	40.3500	46.3500	40.0000	46.1800	+15.972%	21	2,514	-31.464%
2026-05-13	38.2500	41.0800	37.4500	39.8200	+5.205%	45	2,493	-20.517%
2026-05-12	41.1000	41.1000	36.0000	37.8500	-19.468%	118	2,493	-16.380%
2026-05-11	41.0600	48.0000	41.0600	47.0000	+20.297%	113	2,493	-32.660%
2026-05-08	33.4500	39.3000	33.4500	39.0700	+22.939%	253	2,482	-18.992%
2026-05-07	36.7500	36.7500	31.5000	31.7800	-9.742%	173	2,479	-0.409%
2026-05-06	34.0000	36.1800	34.0000	35.2100	+14.504%	190	2,481	-10.111%
2026-05-05	33.0000	34.5000	30.0000	30.7500	-7.796%	177	2,294	+2.927%
2026-05-04	34.2000	34.7300	33.3500	33.3500	-4.850%	116	2,202	-5.097%
2026-05-01	36.7000	36.7000	35.0000	35.0500	-6.032%	27	2,117	-9.700%
2026-04-30	34.9000	37.3500	34.9000	37.3000	+6.724%	30	2,117	-15.147%
2026-04-29	34.4500	35.0000	33.0000	34.9500	-2.101%	158	2,115	-9.442%
2026-04-28	37.7500	38.2500	35.7000	35.7000	-8.929%	86	1,987	-11.345%
2026-04-27	39.0000	40.0000	38.0400	39.2000	-0.204%	50	1,905	-19.260%
2026-04-24	42.9500	42.9500	39.2800	39.2800	-4.195%	13	1,866	-19.425%
2026-04-23	42.6500	43.6000	40.2000	41.0000	-10.206%	20	1,862	-22.805%
2026-04-22	49.2000	49.2000	45.6600	45.6600	+6.757%	15	1,862	-30.683%
2026-04-21	43.1700	45.8500	42.7700	42.7700	-0.766%	8	1,849	-26.000%
2026-04-20	38.2000	43.7500	38.2000	43.1000	-9.033%	115	1,849	-26.566%
2026-04-17	48.8400	48.8400	47.2000	47.3800	-2.450%	14	1,766	-33.200%
2026-04-16	48.6300	50.1600	48.5700	48.5700	+1.462%	25	1,754	-34.836%
2026-04-15	47.5000	48.0000	46.0000	47.8700	-1.299%	13	1,753	-33.883%
2026-04-14	51.7000	51.7000	48.5000	48.5000	-4.715%	15	1,740	-34.742%
2026-04-09	50.9000	50.9000	50.9000	50.9000	-8.123%	6	1,737	-37.819%
2026-04-08	57.0000	57.0000	55.4000	55.4000	+4.528%	6	1,732	-42.870%
2026-04-07	52.4500	53.0000	52.4500	53.0000	-3.811%	16	1,728	-40.283%
2026-04-06	58.5000	58.9500	55.1000	55.1000	+11.765%	28	1,729	-42.559%
2026-04-01	48.1800	49.3000	47.8500	49.3000	+9.361%	11	1,743	-35.801%
2026-03-31	42.6000	45.3000	42.6000	45.0800	+19.417%	12	1,743	-29.791%
2026-03-30	41.6000	42.5600	37.7500	37.7500	-11.385%	33	1,733	-16.159%
2026-03-27	46.7900	46.7900	42.5500	42.6000	-18.313%	66	1,714	-25.704%
2026-03-26	52.1900	52.1900	52.1500	52.1500	+11.575%	6	1,707	-39.310%
2026-03-24	46.8000	46.8000	46.7400	46.7400	-9.331%	12	1,713	-32.285%
2026-03-23	51.5500	51.5500	51.5500	51.5500	+0.979%	1	1,701	-38.603%
2026-03-20	54.0000	54.0000	49.3000	51.0500	-4.579%	17	1,700	-38.002%
2026-03-18	53.5000	53.5000	53.5000	53.5000	-4.122%	5	1,707	-40.841%
2026-03-17	56.4000	56.5000	55.4800	55.8000	+11.913%	370	1,702	-43.280%
2026-03-16	51.0000	51.0000	49.8600	49.8600	+2.910%	149	1,332	-36.522%
2026-03-13	48.3000	48.4500	48.3000	48.4500	-4.059%	50	1,185	-34.675%
2026-03-12	49.0000	50.5000	47.1800	50.5000	-1.232%	4	1,135	-37.327%
2026-03-09	51.1300	51.1300	51.1300	51.1300	-3.528%	10	1,135	-38.099%
2026-03-06	58.8000	58.8000	53.0000	53.0000	-5.357%	3	1,145	-40.283%
2026-03-05	53.1500	56.0000	53.1500	56.0000	-7.008%	4	1,144	-43.482%
2026-03-04	60.2200	60.2200	60.2200	60.2200	+7.863%	1	1,146	-47.443%
2026-03-03	52.0000	55.8300	52.0000	55.8300	+13.245%	4	1,147	-43.310%
2026-03-02	49.3000	49.3000	49.3000	49.3000	+20.244%	1	1,148	-35.801%
2026-02-27	42.6200	42.6200	41.0000	41.0000	-15.114%	3	1,147	-22.805%
2026-02-26	48.3000	48.3000	48.3000	48.3000	+5.805%	1	1,150	-34.472%
2026-02-25	49.0500	49.0500	45.6500	45.6500	+6.909%	3	1,148	-30.668%
2026-02-23	42.4500	42.7000	42.4500	42.7000	-2.955%	2	1,148	-25.878%
2026-02-20	46.4500	46.4500	44.0000	44.0000	-10.931%	4	1,148	-28.068%
2026-02-18	46.2500	49.4000	46.2500	49.4000	+9.802%	4	1,145	-35.931%
2026-02-17	44.7300	44.9900	44.5500	44.9900	-1.446%	12	1,141	-29.651%
2026-02-13	45.7500	47.4300	45.6500	45.6500	+1.670%	17	1,142	-30.668%
2026-02-12	49.0000	49.0200	44.9000	44.9000	-23.860%	17	1,142	-29.510%
2026-02-11	60.5000	60.5000	56.6800	58.9700	-5.648%	14	1,127	-46.329%
2026-02-09	66.7500	66.7500	62.5000	62.5000	-2.130%	11	1,125	-49.360%
2026-02-06	60.6500	63.8600	60.6300	63.8600	-2.830%	13	1,118	-50.438%
2026-02-04	65.7200	65.7200	65.7200	65.7200	+0.367%	1	1,107	-51.841%
2026-02-02	65.4800	65.4800	65.4800	65.4800	-6.790%	20	1,108	-51.665%
2026-01-30	70.3200	70.3200	69.7700	70.2500	-7.953%	12	1,108	-54.947%
2026-01-29	76.3200	76.3200	76.3200	76.3200	-4.000%	1	1,098	-58.530%
2026-01-28	79.1500	79.5000	79.0500	79.5000	+11.548%	3	1,099	-60.189%
2026-01-27	71.2700	71.2700	71.2700	71.2700	+9.209%	3	1,100	-55.591%
2026-01-26	67.5000	68.9000	65.2600	65.2600	-11.247%	36	1,100	-51.502%
2026-01-23	77.5000	77.5000	73.5300	73.5300	-1.921%	3	1,107	-56.956%
2026-01-22	70.0000	74.9700	69.5600	74.9700	+24.950%	7	1,105	-57.783%
2026-01-21	69.8000	70.0000	60.0000	60.0000	-17.241%	9	1,111	-47.250%
2026-01-20	73.0000	77.5900	72.4500	72.5000	-6.692%	7	1,106	-56.345%
2026-01-16	73.0000	78.2500	73.0000	77.7000	+25.830%	29	1,132	-59.266%
2026-01-15	62.0000	62.0000	61.7000	61.7500	+7.130%	5	1,132	-48.745%
2026-01-14	55.0000	57.6400	55.0000	57.6400	+0.769%	2	1,132	-45.090%
2026-01-13	59.0000	59.0000	57.2000	57.2000	-7.682%	98	1,130	-44.668%
2026-01-09	62.7500	63.4600	60.8500	61.9600	+17.571%	24	1,151	-48.919%
2026-01-08	52.0000	55.0900	52.0000	52.7000	+3.333%	8	1,153	-39.943%
2026-01-07	58.1900	58.1900	51.0000	51.0000	-15.212%	3	1,156	-37.941%
2026-01-06	56.5000	60.5000	56.5000	60.1500	+7.622%	25	1,159	-47.382%
2026-01-05	54.0000	56.4500	53.8000	55.8900	+14.764%	52	1,193	-43.371%
2026-01-02	38.5200	48.7000	38.5200	48.7000	+18.061%	27	1,193	-35.010%
2025-12-31	41.9800	41.9800	40.9000	41.2500	-2.987%	5	1,198	-23.273%
2025-12-30	41.0000	45.9500	41.0000	42.5200	+4.190%	816	1,198	-25.564%
2025-12-29	38.5500	42.0000	38.5500	40.8100	+1.015%	5	1,589	-22.445%
2025-12-26	42.6300	42.6300	39.8000	40.4000	-11.267%	16	1,584	-21.658%
2025-12-24	57.1000	57.1000	45.0000	45.5300	-12.677%	45	1,556	-30.485%
2025-12-23	51.6500	52.1400	49.0000	52.1400	-0.686%	9	1,556	-39.298%
2025-12-22	46.4200	52.5000	45.6000	52.5000	+23.500%	939	1,550	-39.714%
2025-12-19	38.0000	42.5100	38.0000	42.5100	+21.008%	26	621	-25.547%
2025-12-18	35.5000	35.5000	34.8000	35.1300	+6.455%	7	633	-9.906%
2025-12-17	36.1700	36.1700	33.0000	33.0000	-10.811%	6	631	-4.091%
2025-12-16	36.0900	37.0000	35.0200	37.0000	-1.122%	53	632	-14.459%
2025-12-15	39.6400	39.6400	37.4200	37.4200	-11.953%	55	620	-15.420%
2025-12-12	47.8500	47.8500	42.5000	42.5000	-13.477%	12	605	-25.529%
2025-12-11	46.1000	49.1300	46.1000	49.1200	+7.366%	186	617	-35.566%
2025-12-10	39.6100	46.0000	39.6100	45.7500	+12.353%	6	490	-30.820%
2025-12-09	38.8000	40.7200	38.8000	40.7200	-3.048%	2	486	-22.274%
2025-12-08	42.0000	42.0000	42.0000	42.0000	+0.503%	1	484	-24.643%
2025-12-05	39.8800	42.7000	39.8800	41.7900	+2.276%	21	483	-24.264%
2025-12-04	33.0000	40.8600	33.0000	40.8600	+30.543%	37	476	-22.540%
2025-12-03	29.9000	31.3000	29.5400	31.3000	+15.498%	21	453	+1.118%
2025-12-02	27.9000	27.9000	26.7200	27.1000	+8.400%	5	444	+16.790%
2025-12-01	26.5000	26.7500	25.0000	25.0000	-13.793%	15	442	+26.600%
2025-11-28	29.0000	29.0000	29.0000	29.0000	+4.693%	2	428	+9.138%
2025-11-26	28.4100	29.3300	27.7000	27.7000	+2.403%	3	430	+14.260%
2025-11-25	26.6700	27.5000	26.4900	27.0500	+0.782%	8	430	+17.006%
2025-11-24	25.7100	26.8400	25.7100	26.8400	+8.708%	2	424	+17.921%
2025-11-21	24.6800	25.5000	23.9900	24.6900	+0.899%	16	423	+28.190%
2025-11-20	31.4500	32.3000	24.4700	24.4700	-18.161%	133	420	+29.342%
2025-11-19	30.9000	31.9000	29.9000	29.9000	+11.776%	13	296	+5.853%
2025-11-18	26.7500	26.7500	26.7500	26.7500	-6.305%	2	286	+18.318%
2025-11-17	30.6000	30.6000	28.5000	28.5500	-12.957%	46	288	+10.858%
2025-11-14	31.0000	34.8000	31.0000	32.8000	+6.149%	16	290	-3.506%
2025-11-13	33.8000	34.2000	30.9000	30.9000	-10.435%	71	284	+2.427%
2025-11-12	34.6200	35.0400	34.0000	34.5000	-7.383%	17	295	-8.261%
2025-11-11	39.3800	39.3800	37.2500	37.2500	-1.715%	3	294	-15.034%
2025-11-10	38.3400	38.3400	36.9600	37.9000	+0.744%	14	293	-16.491%
2025-11-07	33.0000	38.2800	33.0000	37.6200	-4.055%	39	290	-15.869%
2025-11-05	38.2000	39.3000	37.7300	39.2100	+1.738%	34	291	-19.281%
2025-11-04	37.0700	39.4000	37.0700	38.5400	-3.914%	12	268	-17.878%
2025-11-03	43.5000	43.5000	40.1000	40.1100	-8.841%	12	250	-21.092%
2025-10-31	45.0000	45.0000	44.0000	44.0000	-1.786%	11	250	-28.068%
2025-10-30	42.6500	44.8000	42.6500	44.8000	-2.609%	8	250	-29.353%
2025-10-29	45.7500	46.5000	45.7500	46.0000	+1.770%	3	252	-31.196%
2025-10-28	45.2000	45.2000	45.2000	45.2000	+2.914%	1	252	-29.978%
2025-10-27	43.9200	43.9200	43.9200	43.9200	+8.848%	2	249	-27.937%
2025-10-24	39.5000	40.3500	39.5000	40.3500	+3.462%	8	249	-21.561%
2025-10-23	40.3000	40.3000	39.0000	39.0000	+2.228%	112	248	-18.846%
2025-10-22	37.4500	38.5400	35.2500	38.1500	-15.260%	105	296	-17.038%
2025-10-21	45.0000	45.0200	45.0000	45.0200	-8.122%	11	280	-29.698%
2025-10-20	49.0000	49.0000	49.0000	49.0000	+2.083%	9	270	-35.408%
2025-10-17	47.7500	48.0000	47.7500	48.0000	-8.309%	11	270	-34.063%
2025-10-16	63.4500	63.4500	52.3500	52.3500	-6.014%	7	270	-39.542%
2025-10-15	56.0600	56.0600	55.7000	55.7000	-2.281%	5	275	-43.178%
2025-10-14	57.4900	58.5600	57.0000	57.0000	+8.221%	4	270	-44.474%
2025-10-13	52.6700	52.6700	52.6700	52.6700	+19.433%	1	269	-39.909%
2025-10-10	50.7500	50.7500	44.1000	44.1000	-10.999%	6	268	-28.231%
2025-10-09	45.9500	49.5500	45.9500	49.5500	+3.900%	19	271	-36.125%
2025-10-08	48.5000	49.2700	43.8900	47.6900	+20.277%	190	267	-33.634%
2025-10-07	36.0000	39.6500	34.9200	39.6500	+4.839%	71	372	-20.177%
2025-10-06	36.6500	37.9000	34.9000	37.8200	+13.234%	20	320	-16.314%
2025-10-03	31.3800	34.4000	31.2200	33.4000	+2.297%	264	307	-5.240%
2025-10-02	27.5400	32.6500	27.5400	32.6500	+33.265%	261	144	-3.063%
2025-10-01	22.8000	24.5000	22.8000	24.5000	+16.667%	43	259	+29.184%
2025-09-25	21.0000	21.0000	21.0000	21.0000	-11.950%	2	222	+50.714%
2025-09-24	23.7700	23.8500	22.6700	23.8500	+2.625%	21	221	+32.704%
2025-09-23	22.6000	24.7000	22.6000	23.2400	0.000%	220	0	+36.188%

.dark-mode .rHP0LB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rHP0LB{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C70ASTS Jan 21 2028 70.00 Call (ASTS280121C00070000)option OPRA

ASTS20280121C70
ASTS Jan 21 2028 70.00 Call (ASTS280121C00070000)
option OPRA