Dark

ASTS20280121C75
ASTS Jan 21 2028 75.00 Call (ASTS280121C00075000)
option OPRA

EOD

Aug 10, 2026

30.25-5.262%(-1.68)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	33.0600	33.0600	30.2500	30.2500	-5.262%	53	1,726	0.000%
2026-08-07	32.3500	32.8900	30.7000	31.9300	+2.603%	9	1,716	-5.262%
2026-08-06	32.0200	32.0200	31.0000	31.1200	+0.745%	13	1,720	-2.796%
2026-08-05	31.3500	32.5200	30.2400	30.8900	-5.823%	73	1,713	-2.072%
2026-08-04	33.5400	33.5400	31.6100	32.8000	+18.626%	95	1,686	-7.774%
2026-08-03	27.4000	27.6500	27.4000	27.6500	+10.600%	2	1,663	+9.403%
2026-07-31	24.8000	25.0100	24.6200	25.0000	+9.649%	33	1,664	+21.000%
2026-07-30	22.8000	22.8000	22.8000	22.8000	+1.786%	25	1,635	+32.675%
2026-07-29	22.1500	22.4000	22.1500	22.4000	-1.754%	2	1,610	+35.045%
2026-07-28	22.8000	22.8000	22.8000	22.8000	-4.161%	76	1,609	+32.675%
2026-07-27	23.5700	23.7900	23.5700	23.7900	+2.103%	11	1,609	+27.154%
2026-07-24	24.5500	24.5500	23.1000	23.3000	-7.576%	7	1,608	+29.828%
2026-07-23	25.7400	27.0300	25.2100	25.2100	-9.964%	9	1,604	+19.992%
2026-07-22	28.2500	28.2500	28.0000	28.0000	+0.179%	15	1,607	+8.036%
2026-07-21	25.7400	29.0500	25.7400	27.9500	+15.258%	12	1,592	+8.229%
2026-07-20	24.0000	24.8100	23.9300	24.2500	-6.731%	70	1,593	+24.742%
2026-07-17	22.5000	26.9400	22.5000	26.0000	+16.487%	140	1,645	+16.346%
2026-07-16	26.0000	27.1600	21.7000	22.3200	-26.939%	362	1,576	+35.529%
2026-07-15	31.6200	31.9500	29.3800	30.5500	-6.000%	85	1,287	-0.982%
2026-07-14	33.5000	33.5200	31.4000	32.5000	+4.067%	146	1,217	-6.923%
2026-07-13	34.4000	34.4000	30.6400	31.2300	-13.129%	160	1,163	-3.138%
2026-07-10	35.4200	35.9500	35.0500	35.9500	-4.210%	15	1,139	-15.855%
2026-07-09	37.4500	38.1500	35.5000	37.5300	+1.845%	26	1,125	-19.398%
2026-07-08	39.6900	39.6900	36.0000	36.8500	-0.405%	13	1,104	-17.910%
2026-07-07	40.6000	40.6000	37.0000	37.0000	-13.043%	25	1,102	-18.243%
2026-07-06	43.5000	43.7900	42.0000	42.5500	-3.646%	12	1,095	-28.907%
2026-07-02	49.8000	51.3500	43.8000	44.1600	-7.654%	21	1,085	-31.499%
2026-07-01	50.5000	50.9500	47.8200	47.8200	-1.767%	12	1,085	-36.742%
2026-06-30	45.0000	49.3300	45.0000	48.6800	+3.398%	43	1,084	-37.859%
2026-06-29	40.5300	47.0800	39.8700	47.0800	+34.514%	76	1,108	-35.748%
2026-06-26	32.8500	36.2500	32.8500	35.0000	+13.636%	42	1,173	-13.571%
2026-06-25	32.1000	32.1000	30.0000	30.8000	-5.810%	53	1,144	-1.786%
2026-06-24	33.5000	34.1500	32.3500	32.7000	-11.262%	100	1,126	-7.492%
2026-06-23	36.3500	40.0000	35.7000	36.8500	-0.674%	33	1,095	-17.910%
2026-06-22	39.7300	39.9600	36.7700	37.1000	-11.456%	268	1,086	-18.464%
2026-06-18	41.5000	42.3000	40.7300	41.9000	-13.016%	88	879	-27.804%
2026-06-17	45.8000	48.1700	45.0000	48.1700	+8.029%	9	879	-37.202%
2026-06-16	44.8000	45.1000	44.5900	44.5900	-9.919%	15	884	-32.160%
2026-06-15	46.0200	49.5000	46.0200	49.5000	+7.375%	4	891	-38.889%
2026-06-12	51.0000	51.0000	44.7500	46.1000	-17.472%	46	894	-34.382%
2026-06-11	55.8600	55.8600	55.8600	55.8600	+9.637%	1	873	-45.847%
2026-06-10	52.0000	52.0000	50.9500	50.9500	+3.980%	3	873	-40.628%
2026-06-09	54.2000	54.2000	47.2100	49.0000	-7.547%	57	870	-38.265%
2026-06-08	51.8500	53.0000	51.8500	53.0000	+0.474%	3	886	-42.925%
2026-06-05	59.9500	59.9500	52.7500	52.7500	-19.954%	16	889	-42.654%
2026-06-04	61.2000	66.5000	61.2000	65.9000	+1.385%	3	897	-54.097%
2026-06-03	69.7000	69.7000	65.0000	65.0000	-12.162%	4	894	-53.462%
2026-06-02	70.2500	74.0000	70.2500	74.0000	+21.851%	11	892	-59.122%
2026-06-01	61.4100	64.0000	59.7200	60.7300	-9.990%	15	893	-50.189%
2026-05-29	67.6800	68.7600	65.0800	67.4700	-20.670%	35	894	-55.165%
2026-05-28	78.4700	85.0500	77.7400	85.0500	+1.347%	43	872	-64.433%
2026-05-27	75.8000	83.9200	73.7500	83.9200	+12.088%	33	891	-63.954%
2026-05-26	74.7500	82.9000	73.0700	74.8700	+20.080%	60	899	-59.597%
2026-05-22	58.6800	63.6500	58.6800	62.3500	+16.108%	66	950	-51.484%
2026-05-21	50.1000	54.7000	50.1000	53.7000	+7.400%	16	946	-43.669%
2026-05-20	50.7800	51.6000	50.0000	50.0000	-1.186%	22	946	-39.500%
2026-05-19	44.5300	50.6000	43.0000	50.6000	+8.817%	31	964	-40.217%
2026-05-18	47.4300	47.7500	46.0400	46.5000	+2.041%	8	964	-34.946%
2026-05-15	40.0200	45.5700	40.0200	45.5700	+2.612%	15	964	-33.619%
2026-05-14	40.5000	45.6200	38.2500	44.4100	+15.741%	41	961	-31.885%
2026-05-13	37.5000	40.0000	37.5000	38.3700	+8.390%	24	912	-21.162%
2026-05-12	37.1000	38.0000	34.0000	35.4000	-21.768%	29	912	-14.548%
2026-05-11	40.6000	46.0000	40.4500	45.2500	+18.985%	50	912	-33.149%
2026-05-08	31.9200	38.1000	31.9200	38.0300	+24.689%	33	883	-20.458%
2026-05-07	35.0500	36.0400	30.0500	30.5000	-10.373%	145	860	-0.820%
2026-05-06	33.5800	35.1500	33.0000	34.0300	+18.613%	28	779	-11.108%
2026-05-05	32.3500	32.3500	28.6900	28.6900	-11.231%	98	755	+5.437%
2026-05-04	33.2300	33.7900	32.0000	32.3200	-5.580%	28	703	-6.405%
2026-05-01	36.6500	36.6500	34.0000	34.2300	-5.180%	50	651	-11.627%
2026-04-30	34.9200	36.1000	34.9200	36.1000	+9.195%	9	651	-16.205%
2026-04-29	33.9000	33.9000	31.9700	33.0600	-5.082%	101	642	-8.500%
2026-04-28	36.2200	36.7500	34.6500	34.8300	-9.084%	116	599	-13.150%
2026-04-27	37.8000	38.6000	36.5000	38.3100	+0.816%	51	593	-21.039%
2026-04-24	38.5700	40.6500	37.9200	38.0000	-4.523%	22	576	-20.395%
2026-04-23	41.3500	41.8900	39.1500	39.8000	-9.443%	12	566	-23.995%
2026-04-22	46.5000	46.5000	43.8900	43.9500	+4.643%	6	563	-31.172%
2026-04-21	42.2200	43.9000	40.5000	42.0000	+0.071%	10	558	-27.976%
2026-04-20	38.0000	42.0500	37.6000	41.9700	-7.351%	90	558	-27.925%
2026-04-17	48.5000	48.5000	45.3000	45.3000	-4.430%	4	535	-33.223%
2026-04-16	48.1000	48.2000	47.4000	47.4000	+5.333%	22	533	-36.181%
2026-04-15	46.5000	46.5000	45.0000	45.0000	-6.406%	5	534	-32.778%
2026-04-14	52.0000	52.0000	47.0000	48.0800	-14.143%	21	538	-37.084%
2026-04-13	55.3000	56.0000	55.3000	56.0000	+5.461%	8	531	-45.982%
2026-04-10	53.0700	53.1000	53.0700	53.1000	+2.214%	26	532	-43.032%
2026-04-09	51.9500	51.9500	51.9500	51.9500	-3.042%	1	555	-41.771%
2026-04-08	53.5800	53.5800	53.5800	53.5800	+1.766%	1	556	-43.542%
2026-04-07	52.6500	52.6500	52.6500	52.6500	-1.772%	13	556	-42.545%
2026-04-06	51.0700	56.5000	51.0700	53.6000	+7.544%	8	564	-43.563%
2026-04-02	48.5000	49.8400	48.5000	49.8400	+14.627%	5	567	-39.306%
2026-03-31	41.1500	43.4800	38.5800	43.4800	+17.577%	12	567	-30.428%
2026-03-30	40.2500	40.2500	36.4600	36.9800	-10.460%	28	574	-18.199%
2026-03-27	46.6300	46.6300	41.3000	41.3000	-15.507%	31	581	-26.755%
2026-03-26	48.8800	48.8800	48.8800	48.8800	-10.312%	4	585	-38.114%
2026-03-25	53.0000	54.5000	53.0000	54.5000	+22.472%	5	585	-44.495%
2026-03-24	47.2900	47.2900	44.5000	44.5000	-9.295%	2	589	-32.022%
2026-03-23	49.5000	49.9500	49.0600	49.0600	+3.941%	12	588	-38.341%
2026-03-20	52.5000	52.5000	47.2000	47.2000	-8.704%	6	577	-35.911%
2026-03-19	51.7000	51.7000	51.7000	51.7000	-6.914%	1	579	-41.489%
2026-03-17	55.5400	55.5400	55.5400	55.5400	+14.990%	30	578	-45.535%
2026-03-16	48.3000	48.3000	48.3000	48.3000	+3.271%	1	608	-37.371%
2026-03-13	46.7700	46.7700	46.7700	46.7700	+2.791%	1	607	-35.322%
2026-03-12	46.8000	46.8000	45.5000	45.5000	-9.127%	2	606	-33.516%
2026-03-11	52.1200	52.1200	50.0700	50.0700	-1.340%	2	605	-39.585%
2026-03-10	50.7500	50.7500	50.7500	50.7500	+2.525%	1	605	-40.394%
2026-03-09	50.0000	50.0000	49.5000	49.5000	-8.333%	21	605	-38.889%
2026-03-06	54.0000	54.0000	54.0000	54.0000	+2.176%	1	624	-43.981%
2026-03-05	55.2500	55.5200	52.8500	52.8500	-16.706%	14	623	-42.763%
2026-03-04	63.0000	63.4500	59.7000	63.4500	+17.937%	7	625	-52.325%
2026-03-03	50.8200	53.8000	50.2500	53.8000	+17.802%	7	631	-43.773%
2026-03-02	45.6700	45.6700	45.6700	45.6700	+11.936%	2	637	-33.764%
2026-02-27	42.4000	42.4000	40.2800	40.8000	-9.834%	22	635	-25.858%
2026-02-25	46.3300	46.3300	45.2500	45.2500	-0.484%	5	615	-33.149%
2026-02-24	45.4700	45.4700	45.4700	45.4700	+0.977%	23	615	-33.473%
2026-02-23	43.1500	45.0300	43.1000	45.0300	+4.624%	3	592	-32.823%
2026-02-20	43.0400	43.0400	43.0400	43.0400	-2.182%	3	589	-29.717%
2026-02-19	44.0000	44.0000	44.0000	44.0000	-4.431%	2	592	-31.250%
2026-02-18	47.6000	47.6200	46.0400	46.0400	+7.999%	5	590	-34.296%
2026-02-17	42.6300	42.6300	42.6300	42.6300	-2.671%	3	591	-29.041%
2026-02-12	54.0000	54.0000	43.8000	43.8000	-20.364%	23	593	-30.936%
2026-02-11	55.7000	56.9700	55.0000	55.0000	-4.265%	14	579	-45.000%
2026-02-10	57.4500	57.4500	57.4500	57.4500	+4.455%	3	573	-47.346%
2026-02-05	59.3500	59.3500	55.0000	55.0000	-8.333%	5	573	-45.000%
2026-02-04	60.0000	60.0000	60.0000	60.0000	-16.318%	1	569	-49.583%
2026-02-03	71.7000	71.7000	71.7000	71.7000	+13.091%	1	569	-57.810%
2026-02-02	64.6700	64.6700	63.4000	63.4000	-4.518%	11	569	-52.287%
2026-01-30	84.1100	84.1100	66.4000	66.4000	-14.455%	3	569	-54.443%
2026-01-28	77.6200	77.6200	77.6200	77.6200	+21.338%	1	571	-61.028%
2026-01-27	63.9700	63.9700	63.9700	63.9700	-1.052%	1	571	-52.712%
2026-01-26	64.2000	65.0000	63.4000	64.6500	-7.972%	5	572	-53.210%
2026-01-23	72.1700	72.1700	70.2500	70.2500	-7.687%	4	573	-56.940%
2026-01-22	68.0300	76.1000	68.0300	76.1000	+29.532%	9	573	-60.250%
2026-01-21	67.0000	67.0000	58.7500	58.7500	-20.393%	17	576	-48.511%
2026-01-20	72.7000	73.8000	72.7000	73.8000	-1.072%	6	585	-59.011%
2026-01-16	77.2000	77.2000	74.3000	74.6000	+36.505%	13	579	-59.450%
2026-01-13	56.5000	56.5000	54.6500	54.6500	-3.954%	52	579	-44.648%
2026-01-12	56.1000	56.9000	56.1000	56.9000	-5.167%	3	630	-46.837%
2026-01-09	61.4500	62.2700	59.9800	60.0000	+14.286%	14	630	-49.583%
2026-01-07	55.0600	55.0600	52.5000	52.5000	-10.714%	4	630	-42.381%
2026-01-06	56.2000	58.8000	56.2000	58.8000	+7.143%	4	627	-48.554%
2026-01-05	49.3100	54.8800	49.3100	54.8800	+21.712%	47	615	-44.880%
2026-01-02	40.0000	45.2900	40.0000	45.0900	+16.361%	69	615	-32.912%
2025-12-31	39.9500	40.3000	38.7500	38.7500	-7.297%	10	606	-21.935%
2025-12-30	43.6500	43.6500	40.9000	41.8000	+5.662%	10	606	-27.632%
2025-12-29	38.6100	40.7100	38.1400	39.5600	+0.152%	56	607	-23.534%
2025-12-26	42.8500	42.8800	38.9300	39.5000	-12.378%	139	604	-23.418%
2025-12-24	53.3100	53.3100	45.0800	45.0800	-7.052%	2	575	-32.897%
2025-12-23	49.8000	49.8000	48.5000	48.5000	-2.767%	2	575	-37.629%
2025-12-22	45.2300	51.0000	45.2300	49.8800	+18.762%	59	577	-39.354%
2025-12-19	36.7500	42.0000	36.2500	42.0000	+25.037%	28	549	-27.976%
2025-12-18	34.2500	34.2500	33.5900	33.5900	+5.829%	4	535	-9.943%
2025-12-17	31.7300	31.7400	31.7300	31.7400	-8.530%	10	533	-4.694%
2025-12-16	37.0000	37.0500	34.7000	34.7000	-2.528%	48	527	-12.824%
2025-12-15	42.0000	42.0000	35.6000	35.6000	-20.447%	136	530	-15.028%
2025-12-12	43.9000	44.7500	42.9700	44.7500	-7.484%	8	575	-32.402%
2025-12-11	44.4000	48.3700	44.4000	48.3700	+8.575%	103	577	-37.461%
2025-12-10	41.2000	45.0000	41.2000	44.5500	+16.807%	13	575	-32.099%
2025-12-09	38.1400	38.1400	38.1400	38.1400	-6.588%	1	577	-20.687%
2025-12-08	41.3000	43.4500	38.5500	40.8300	+0.815%	12	577	-25.912%
2025-12-05	38.0000	41.7900	38.0000	40.5000	+2.506%	13	573	-25.309%
2025-12-04	34.9200	41.0000	33.6000	39.5100	+32.362%	158	572	-23.437%
2025-12-03	28.1000	29.8600	28.1000	29.8500	+11.798%	7	488	+1.340%
2025-12-02	26.7000	26.7000	26.7000	26.7000	+4.912%	10	487	+13.296%
2025-12-01	25.7700	27.8500	25.4500	25.4500	-9.431%	3	487	+18.861%
2025-11-26	27.1700	28.1000	27.1700	28.1000	+2.555%	11	475	+7.651%
2025-11-25	26.8800	27.4000	26.1000	27.4000	+13.317%	3	475	+10.401%
2025-11-21	23.2000	24.1800	23.2000	24.1800	-4.803%	8	475	+25.103%
2025-11-20	30.0500	30.0500	25.4000	25.4000	-12.111%	127	468	+19.094%
2025-11-19	31.0000	31.0000	28.9000	28.9000	+7.515%	3	364	+4.671%
2025-11-18	22.3000	26.8800	22.3000	26.8800	-4.000%	5	363	+12.537%
2025-11-17	29.8500	29.8500	28.0000	28.0000	-13.070%	8	363	+8.036%
2025-11-14	29.1200	32.2100	29.1200	32.2100	+4.206%	7	361	-6.085%
2025-11-13	32.6800	32.6800	30.4500	30.9100	-7.896%	53	357	-2.135%
2025-11-12	33.0000	33.5600	33.0000	33.5600	-11.568%	12	404	-9.863%
2025-11-11	35.7500	37.9500	35.7500	37.9500	+3.041%	2	393	-20.290%
2025-11-10	38.2300	38.2300	36.8300	36.8300	+0.904%	7	393	-17.866%
2025-11-07	34.3000	36.5000	29.0000	36.5000	+4.585%	6	392	-17.123%
2025-11-06	36.8100	36.8100	34.9000	34.9000	-7.867%	8	388	-13.324%
2025-11-05	37.8800	37.8800	37.8800	37.8800	+6.106%	1	388	-20.143%
2025-11-04	35.9200	35.9200	35.7000	35.7000	-10.638%	11	388	-15.266%
2025-11-03	42.3700	42.4000	39.2500	39.9500	-11.222%	23	370	-24.280%
2025-10-31	45.0000	45.0000	45.0000	45.0000	+1.948%	1	370	-32.778%
2025-10-30	41.9900	44.2000	41.9900	44.1400	+0.593%	3	371	-31.468%
2025-10-29	43.8800	43.8800	43.8800	43.8800	+6.376%	2	371	-31.062%
2025-10-27	41.2500	41.2500	41.2500	41.2500	+6.507%	1	370	-26.667%
2025-10-24	39.3000	39.3000	38.0000	38.7300	+2.055%	12	370	-21.895%
2025-10-23	37.0000	39.5000	37.0000	37.9500	+10.000%	212	378	-20.290%
2025-10-22	37.8500	38.7000	34.5000	34.5000	-17.877%	153	421	-12.319%
2025-10-21	42.0000	42.0100	42.0000	42.0100	-12.479%	4	343	-27.993%
2025-10-20	49.5000	49.5000	48.0000	48.0000	+1.159%	11	346	-36.979%
2025-10-17	48.6100	48.6100	46.2500	47.4500	-10.472%	6	345	-36.249%
2025-10-16	55.0200	61.0000	53.0000	53.0000	-6.360%	25	347	-42.925%
2025-10-15	57.3400	57.3400	56.6000	56.6000	-0.806%	4	324	-46.555%
2025-10-14	47.9500	57.7000	47.9500	57.0600	+16.449%	25	324	-46.986%
2025-10-13	47.3500	49.0000	47.3500	49.0000	+4.255%	7	318	-38.265%
2025-10-10	50.2700	50.2700	44.6500	47.0000	-4.335%	8	323	-35.638%
2025-10-09	43.0700	49.1300	43.0200	49.1300	+12.968%	14	318	-38.429%
2025-10-08	46.4500	48.0000	43.4900	43.4900	+18.501%	13	312	-30.444%
2025-10-07	34.7800	37.3500	33.7300	36.7000	+1.353%	16	311	-17.575%
2025-10-06	34.9600	37.1000	34.6700	36.2100	+11.863%	73	305	-16.460%
2025-10-03	30.3700	33.2000	30.3700	32.3700	+12.240%	393	262	-6.549%
2025-10-02	27.5500	29.5000	27.5500	28.8400	+24.043%	217	211	+4.889%
2025-10-01	23.2500	23.2500	23.2500	23.2500	+19.537%	1	5	+30.108%
2025-09-30	19.4500	19.4500	19.4500	19.4500	+0.777%	1	4	+55.527%
2025-09-26	19.3000	19.3000	19.3000	19.3000	-3.980%	1	3	+56.736%
2025-09-25	20.1000	20.1000	20.1000	20.1000	0.000%	2	2	+50.498%

.dark-mode .qW1YWG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qW1YWG{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C75ASTS Jan 21 2028 75.00 Call (ASTS280121C00075000)option OPRA

ASTS20280121C75
ASTS Jan 21 2028 75.00 Call (ASTS280121C00075000)
option OPRA