Dark

ASTS20280121C80
ASTS Jan 21 2028 80.00 Call (ASTS280121C00080000)
option OPRA

EOD

Aug 10, 2026

30.00-3.846%(-1.20)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	30.0000	30.8000	29.0000	30.0000	-3.846%	138	2,821	0.000%
2026-08-07	30.4300	31.5300	30.2000	31.2000	+5.763%	14	2,807	-3.846%
2026-08-06	31.0000	33.9300	29.5000	29.5000	-1.830%	330	2,816	+1.695%
2026-08-05	29.3600	31.2600	29.0600	30.0500	-4.754%	135	2,806	-0.166%
2026-08-04	31.9500	31.9500	30.0000	31.5500	+17.069%	57	2,793	-4.913%
2026-08-03	24.6300	27.3600	23.9800	26.9500	+12.856%	40	2,800	+11.317%
2026-07-31	24.6000	24.6000	22.7200	23.8800	+3.153%	66	2,774	+25.628%
2026-07-30	22.4200	23.1500	21.7000	23.1500	+15.982%	91	2,783	+29.590%
2026-07-29	23.5800	23.5800	19.9600	19.9600	-9.273%	62	2,776	+50.301%
2026-07-28	21.5000	22.8000	20.5000	22.0000	-2.655%	25	2,747	+36.364%
2026-07-27	22.4800	23.0500	22.3600	22.6000	+0.893%	9	2,723	+32.743%
2026-07-24	24.0600	24.0600	22.2700	22.4000	-8.008%	11	2,718	+33.929%
2026-07-23	24.2000	24.6000	23.6300	24.3500	-7.765%	10	2,711	+23.203%
2026-07-22	27.2900	27.2900	26.3100	26.4000	-2.222%	18	2,703	+13.636%
2026-07-21	25.3000	28.0000	25.3000	27.0000	+14.650%	25	2,706	+11.111%
2026-07-20	23.9900	24.0500	22.7900	23.5500	-0.967%	7	2,711	+27.389%
2026-07-17	21.6200	25.9000	20.9000	23.7800	+9.889%	79	2,706	+26.156%
2026-07-16	24.5100	24.9700	20.5500	21.6400	-26.194%	347	2,635	+38.632%
2026-07-15	31.5700	31.5700	28.3400	29.3200	-5.419%	159	2,639	+2.319%
2026-07-14	32.5000	32.5200	31.0000	31.0000	+2.209%	101	2,548	-3.226%
2026-07-13	32.7500	32.7500	29.6400	30.3300	-13.343%	34	2,504	-1.088%
2026-07-10	34.3600	35.0000	34.1400	35.0000	-2.778%	22	2,500	-14.286%
2026-07-09	35.0400	36.0000	34.7000	36.0000	-0.963%	23	2,499	-16.667%
2026-07-08	38.2000	38.2000	35.5000	36.3500	+0.972%	38	2,490	-17.469%
2026-07-07	39.5100	39.5500	36.0000	36.0000	-12.302%	160	2,472	-16.667%
2026-07-06	42.3500	43.7000	41.0500	41.0500	-6.810%	28	2,430	-26.918%
2026-07-02	46.0000	46.0000	42.5000	44.0500	-8.229%	39	2,452	-31.896%
2026-07-01	46.0500	49.3200	46.0500	48.0000	+1.695%	24	2,452	-37.500%
2026-06-30	44.2200	48.0000	43.5000	47.2000	+3.736%	38	2,463	-36.441%
2026-06-29	37.3600	45.5000	37.3600	45.5000	+34.615%	61	2,466	-34.066%
2026-06-26	30.8100	35.4500	30.8100	33.8000	+13.157%	55	2,426	-11.243%
2026-06-25	30.6200	30.6200	29.0000	29.8700	-6.217%	81	2,391	+0.435%
2026-06-24	35.5000	35.5000	31.0000	31.8500	-9.926%	210	2,360	-5.808%
2026-06-23	34.8000	38.8500	34.8000	35.3600	-1.477%	69	2,314	-15.158%
2026-06-22	41.0000	41.0000	35.0000	35.8900	-12.952%	207	2,263	-16.411%
2026-06-18	44.0000	44.0000	38.9000	41.2300	-9.385%	137	2,069	-27.237%
2026-06-17	44.8500	47.5000	43.5000	45.5000	+6.308%	26	2,069	-34.066%
2026-06-16	45.1000	45.1000	42.8000	42.8000	-9.130%	19	2,057	-29.907%
2026-06-15	44.3500	49.0000	44.3500	47.1000	+7.289%	54	2,046	-36.306%
2026-06-12	51.7600	51.7600	43.9000	43.9000	-20.182%	145	2,039	-31.663%
2026-06-11	52.9000	55.0000	51.5800	55.0000	+12.497%	17	1,918	-45.455%
2026-06-10	48.8900	48.8900	48.8900	48.8900	+1.012%	4	1,919	-38.638%
2026-06-09	53.0000	53.3900	45.7400	48.4000	-3.930%	46	1,923	-38.017%
2026-06-08	54.2500	54.2500	50.0000	50.3800	+0.040%	12	1,956	-40.453%
2026-06-05	56.7700	57.1600	50.3600	50.3600	-22.938%	59	1,949	-40.429%
2026-06-04	60.0000	65.3500	60.0000	65.3500	+3.763%	50	1,933	-54.093%
2026-06-03	64.5000	64.5000	62.9800	62.9800	-11.916%	4	1,909	-52.366%
2026-06-02	67.9500	72.0000	66.7200	71.5000	+15.546%	26	1,908	-58.042%
2026-06-01	63.5100	63.7500	58.7800	61.8800	-9.770%	43	1,909	-51.519%
2026-05-29	66.5000	69.0500	62.0000	68.5800	-16.569%	118	1,910	-56.255%
2026-05-28	79.7800	82.2000	75.0000	82.2000	+1.281%	20	1,928	-63.504%
2026-05-27	74.5000	82.0000	73.8200	81.1600	+12.801%	64	1,935	-63.036%
2026-05-26	66.5300	79.0600	66.5300	71.9500	+18.009%	132	1,953	-58.304%
2026-05-22	57.1500	62.6000	57.1500	60.9700	+19.526%	101	1,989	-50.795%
2026-05-21	49.5800	53.2000	49.3000	51.0100	+2.122%	40	2,016	-41.188%
2026-05-20	47.6800	50.1500	47.6800	49.9500	+6.549%	37	2,016	-39.940%
2026-05-19	44.7500	49.2500	40.0000	46.8800	+1.209%	61	1,901	-36.007%
2026-05-18	48.2400	48.2400	42.8500	46.3200	+5.513%	225	1,901	-35.233%
2026-05-15	40.2500	45.0000	38.0000	43.9000	+2.093%	46	1,901	-31.663%
2026-05-14	37.6700	43.0000	37.0000	43.0000	+13.968%	44	1,886	-30.233%
2026-05-13	35.0000	38.6100	35.0000	37.7300	+6.132%	52	1,824	-20.488%
2026-05-12	38.2200	40.5000	33.2500	35.5500	-17.670%	130	1,824	-15.612%
2026-05-11	39.0500	45.0000	38.3400	43.1800	+17.593%	137	1,824	-30.523%
2026-05-08	31.1900	36.8000	31.1900	36.7200	+25.840%	66	1,815	-18.301%
2026-05-07	34.7000	35.5000	29.1500	29.1800	-11.037%	73	1,799	+2.810%
2026-05-06	30.0700	33.0000	30.0700	32.8000	+16.726%	121	1,804	-8.537%
2026-05-05	30.0600	30.3800	27.8900	28.1000	-9.355%	91	1,867	+6.762%
2026-05-04	31.3000	32.0000	31.0000	31.0000	-6.344%	38	1,820	-3.226%
2026-05-01	34.9200	34.9200	33.0000	33.1000	-4.058%	75	1,724	-9.366%
2026-04-30	32.8500	35.2500	32.8500	34.5000	+7.544%	69	1,724	-13.043%
2026-04-29	32.0000	32.2000	30.5000	32.0800	-3.373%	86	1,705	-6.484%
2026-04-28	35.5900	36.0000	33.0000	33.2000	-10.027%	63	1,677	-9.639%
2026-04-27	36.2500	37.7500	35.4700	36.9000	-0.270%	172	1,626	-18.699%
2026-04-24	38.0000	38.5000	36.4600	37.0000	-3.771%	70	1,482	-18.919%
2026-04-23	40.5500	41.0800	37.7200	38.4500	-11.098%	138	1,446	-21.977%
2026-04-22	45.4000	45.4000	42.4000	43.2500	+8.260%	114	1,330	-30.636%
2026-04-21	40.9200	43.7500	39.9500	39.9500	-2.083%	68	1,373	-24.906%
2026-04-20	36.5500	40.8000	35.3100	40.8000	-5.969%	350	1,373	-26.471%
2026-04-17	46.7500	46.7500	43.2000	43.3900	-9.131%	92	1,133	-30.860%
2026-04-16	45.4500	47.7500	45.4100	47.7500	+9.896%	12	1,204	-37.173%
2026-04-15	44.7500	46.0500	43.4500	43.4500	-5.932%	14	1,205	-30.955%
2026-04-14	47.0000	50.5000	45.6500	46.1900	-15.061%	45	1,193	-35.051%
2026-04-13	54.5600	54.5600	54.3800	54.3800	+5.286%	6	1,182	-44.833%
2026-04-10	51.6500	51.6500	51.6500	51.6500	+6.495%	23	1,182	-41.917%
2026-04-09	48.0000	48.5000	48.0000	48.5000	-8.318%	2	1,182	-38.144%
2026-04-08	51.0000	52.9000	51.0000	52.9000	+6.977%	5	1,181	-43.289%
2026-04-07	48.5000	49.4500	48.5000	49.4500	-5.323%	12	1,184	-39.333%
2026-04-06	53.0000	53.8700	52.2300	52.2300	+4.460%	3	1,190	-42.562%
2026-04-02	45.2000	50.0000	45.2000	50.0000	+15.473%	19	1,206	-40.000%
2026-04-01	44.0000	46.1500	43.3000	43.3000	+3.095%	28	1,206	-30.716%
2026-03-31	38.6500	42.0000	37.1500	42.0000	+20.863%	28	1,191	-28.571%
2026-03-30	40.0000	40.0000	34.7500	34.7500	-12.907%	21	1,192	-13.669%
2026-03-27	45.0000	45.0000	39.4100	39.9000	-15.106%	39	1,179	-24.812%
2026-03-26	50.6000	50.6000	47.0000	47.0000	-11.820%	28	1,154	-36.170%
2026-03-25	50.7500	54.0200	50.7500	53.3000	+16.809%	14	1,137	-43.715%
2026-03-24	42.8000	45.6300	42.8000	45.6300	-3.937%	2	1,143	-34.254%
2026-03-23	46.7500	47.5000	46.7500	47.5000	+3.373%	6	1,142	-36.842%
2026-03-20	48.0000	48.0000	45.9500	45.9500	-12.643%	44	1,136	-34.712%
2026-03-19	51.5000	52.6000	51.5000	52.6000	+4.469%	4	1,099	-42.966%
2026-03-18	51.7500	51.7500	50.3500	50.3500	-5.535%	4	1,101	-40.417%
2026-03-17	50.4100	53.3000	50.4100	53.3000	+13.938%	6	1,103	-43.715%
2026-03-16	46.7800	46.7800	46.7800	46.7800	+1.696%	1	1,100	-35.870%
2026-03-12	44.7400	46.0000	44.7400	46.0000	-3.219%	18	1,099	-34.783%
2026-03-11	49.9400	49.9400	47.5300	47.5300	-1.103%	41	1,098	-36.882%
2026-03-10	48.4000	48.4000	48.0600	48.0600	+1.179%	2	1,077	-37.578%
2026-03-09	47.5000	47.5000	47.5000	47.5000	-4.330%	2	1,075	-36.842%
2026-03-06	52.8700	53.1200	49.6500	49.6500	-4.940%	12	1,072	-39.577%
2026-03-05	57.4800	57.4800	50.3500	52.2300	-15.073%	25	1,060	-42.562%
2026-03-04	60.0000	61.5000	59.8800	61.5000	+20.047%	4	1,047	-51.220%
2026-03-03	46.0500	55.9500	45.0000	51.2300	+12.792%	21	1,049	-41.441%
2026-03-02	41.5500	45.4200	41.5500	45.4200	+12.287%	131	1,050	-33.950%
2026-02-27	42.6900	42.6900	38.8000	40.4500	-10.903%	19	1,019	-25.834%
2026-02-26	45.4000	45.4000	45.4000	45.4000	+4.368%	1	1,007	-33.921%
2026-02-25	45.0000	45.9000	43.5000	43.5000	-2.049%	119	890	-31.034%
2026-02-23	44.5000	46.0800	44.2300	44.4100	+7.739%	27	890	-32.448%
2026-02-20	45.0000	45.0000	40.5000	41.2200	-9.067%	56	891	-27.220%
2026-02-19	43.2900	45.3300	43.2900	45.3300	+2.187%	2	846	-33.819%
2026-02-18	43.0700	45.7800	43.0700	44.3600	+1.279%	11	846	-32.372%
2026-02-17	42.1000	43.8000	41.1500	43.8000	+1.038%	27	837	-31.507%
2026-02-13	45.0000	45.0000	43.0000	43.3500	+3.708%	14	807	-30.796%
2026-02-12	48.5500	48.5500	41.8000	41.8000	-24.000%	166	807	-28.230%
2026-02-11	56.2900	57.0000	55.0000	55.0000	-1.786%	11	731	-45.455%
2026-02-10	56.0000	56.0000	56.0000	56.0000	-6.355%	1	730	-46.429%
2026-02-06	57.2600	59.8000	57.2600	59.8000	+11.152%	4	729	-49.833%
2026-02-05	58.0000	58.0000	53.2500	53.8000	-5.614%	14	730	-44.238%
2026-02-04	60.0000	60.0000	56.5000	57.0000	-19.435%	25	739	-47.368%
2026-02-03	71.0000	71.0000	67.9600	70.7500	+15.041%	20	719	-57.597%
2026-02-02	64.0000	64.0000	61.5000	61.5000	-7.630%	28	739	-51.220%
2026-01-30	72.2000	72.2000	66.3400	66.5800	-11.025%	24	731	-54.941%
2026-01-29	74.0000	74.8300	70.6600	74.8300	+2.507%	53	710	-59.909%
2026-01-28	70.7500	73.0000	70.7200	73.0000	+14.134%	25	709	-58.904%
2026-01-27	63.9600	63.9600	63.9600	63.9600	+2.336%	2	709	-53.096%
2026-01-26	65.2500	65.2500	62.5000	62.5000	-11.972%	46	709	-52.000%
2026-01-23	71.0000	71.0000	71.0000	71.0000	-0.949%	11	679	-57.746%
2026-01-22	67.2500	74.3500	65.9000	71.6800	+15.149%	23	679	-58.147%
2026-01-21	68.5000	68.5000	57.0000	62.2500	-14.138%	45	680	-51.807%
2026-01-16	69.0000	74.7100	69.0000	72.5000	+18.271%	51	674	-58.621%
2026-01-15	55.4000	62.6000	55.4000	61.3000	+13.246%	25	674	-51.060%
2026-01-14	54.1300	54.1300	54.1300	54.1300	+1.196%	4	665	-44.578%
2026-01-13	57.0000	57.0000	53.0000	53.4900	-2.033%	71	665	-43.915%
2026-01-12	58.3600	58.3600	54.6000	54.6000	-9.015%	8	715	-45.055%
2026-01-09	57.0000	60.1000	57.0000	60.0100	+15.894%	9	716	-50.008%
2026-01-08	54.6900	54.6900	51.7800	51.7800	+7.249%	2	716	-42.063%
2026-01-07	54.0000	54.0000	47.5000	48.2800	-16.471%	34	717	-37.862%
2026-01-06	52.8200	57.8000	52.8200	57.8000	+9.057%	8	715	-48.097%
2026-01-05	46.0000	53.2800	46.0000	53.0000	+13.612%	40	734	-43.396%
2026-01-02	38.2700	47.1700	36.9800	46.6500	+26.081%	29	734	-35.691%
2025-12-31	40.3000	40.3000	37.0000	37.0000	-8.867%	5	723	-18.919%
2025-12-30	40.6400	42.7600	40.1800	40.6000	+3.704%	24	723	-26.108%
2025-12-29	38.7700	40.0000	38.7700	39.1500	-0.128%	7	716	-23.372%
2025-12-26	40.2500	40.7300	37.9700	39.2000	-8.901%	32	714	-23.469%
2025-12-24	44.4000	44.7000	43.0300	43.0300	-12.363%	20	696	-30.281%
2025-12-23	49.2300	49.2300	49.1000	49.1000	+1.070%	4	696	-38.900%
2025-12-22	44.1000	50.0500	43.8800	48.5800	+21.450%	156	696	-38.246%
2025-12-19	37.6700	40.0000	37.6700	40.0000	+23.305%	84	617	-25.000%
2025-12-18	32.4400	32.4400	32.4400	32.4400	-0.947%	1	645	-7.522%
2025-12-17	33.1700	33.1700	32.7500	32.7500	-5.620%	2	646	-8.397%
2025-12-16	33.6700	34.7000	33.6700	34.7000	-4.827%	31	644	-13.545%
2025-12-15	38.1500	38.1500	36.0700	36.4600	-13.190%	13	644	-17.718%
2025-12-12	46.6000	46.6000	40.8800	42.0000	-11.950%	66	633	-28.571%
2025-12-11	42.7500	47.7000	42.7500	47.7000	+10.673%	49	570	-37.107%
2025-12-10	37.7000	43.1000	37.4100	43.1000	+11.948%	28	584	-30.394%
2025-12-09	36.6500	40.2500	36.6500	38.5000	-6.052%	15	591	-22.078%
2025-12-08	38.0000	40.9800	38.0000	40.9800	+4.674%	23	591	-26.794%
2025-12-05	37.0000	40.2400	37.0000	39.1500	+1.953%	8	572	-23.372%
2025-12-04	29.5000	38.4000	29.5000	38.4000	+30.523%	84	567	-21.875%
2025-12-03	25.7800	29.4200	25.7800	29.4200	+17.680%	2	538	+1.971%
2025-12-02	26.0500	26.0500	25.0000	25.0000	0.000%	7	538	+20.000%
2025-12-01	25.0000	25.0000	25.0000	25.0000	-5.231%	1	538	+20.000%
2025-11-26	27.0000	27.0000	26.3800	26.3800	+3.087%	2	537	+13.723%
2025-11-25	24.2500	25.5900	24.2500	25.5900	+3.519%	3	537	+17.233%
2025-11-24	24.8700	24.8700	24.7200	24.7200	+5.958%	5	535	+21.359%
2025-11-21	22.0000	23.5000	21.8200	23.3300	-2.792%	6	532	+28.590%
2025-11-20	27.0000	27.0000	24.0000	24.0000	-14.591%	3	527	+25.000%
2025-11-19	28.0000	30.3000	27.5000	28.1000	-0.531%	12	525	+6.762%
2025-11-18	26.0000	28.5000	26.0000	28.2500	-8.871%	6	518	+6.195%
2025-11-14	27.6000	31.4500	27.6000	31.0000	+4.027%	13	513	-3.226%
2025-11-13	32.0000	32.0000	29.8000	29.8000	-7.597%	13	500	+0.671%
2025-11-12	32.2200	33.0000	32.2200	32.2500	-7.857%	14	493	-6.977%
2025-11-11	35.4000	35.4000	35.0000	35.0000	-2.371%	11	493	-14.286%
2025-11-10	35.8500	35.8500	35.8500	35.8500	+0.056%	2	492	-16.318%
2025-11-07	31.0000	36.0300	31.0000	35.8300	+6.796%	9	492	-16.271%
2025-11-06	33.2000	33.5500	33.2000	33.5500	-8.082%	5	491	-10.581%
2025-11-05	37.0000	37.0000	36.5000	36.5000	+1.389%	12	491	-17.808%
2025-11-04	35.6900	37.6200	35.6900	36.0000	-5.063%	6	490	-16.667%
2025-11-03	41.0000	41.0000	37.9200	37.9200	-9.456%	30	484	-20.886%
2025-10-31	42.1400	42.1400	41.8800	41.8800	-4.818%	2	484	-28.367%
2025-10-29	44.5000	45.2000	42.8300	44.0000	+7.317%	19	482	-31.818%
2025-10-28	43.1700	43.1700	40.0000	41.0000	-1.205%	38	482	-26.829%
2025-10-27	40.3000	41.6100	40.3000	41.5000	+12.344%	8	456	-27.711%
2025-10-24	37.6600	37.8300	36.9400	36.9400	+1.067%	12	456	-18.787%
2025-10-23	36.5500	36.5500	36.5500	36.5500	+10.157%	1	465	-17.921%
2025-10-22	36.6100	36.6100	32.9400	33.1800	-16.738%	23	465	-9.584%
2025-10-21	42.6000	42.6000	39.8500	39.8500	-10.005%	18	465	-24.718%
2025-10-17	46.3500	46.3500	44.2800	44.2800	-24.949%	33	455	-32.249%
2025-10-16	56.3500	59.0000	56.3500	59.0000	+6.402%	2	453	-49.153%
2025-10-15	55.4500	55.4500	55.4500	55.4500	-0.787%	24	453	-45.897%
2025-10-14	55.4300	55.8900	55.4300	55.8900	+12.681%	12	453	-46.323%
2025-10-13	48.8300	50.2700	48.8300	49.6000	+16.706%	9	443	-39.516%
2025-10-10	44.4000	45.0000	42.5000	42.5000	-8.306%	20	450	-29.412%
2025-10-09	44.8900	47.0000	44.8900	46.3500	+9.886%	10	441	-35.275%
2025-10-08	47.1500	48.0000	40.7500	42.1800	+12.480%	61	441	-28.876%
2025-10-07	32.0000	37.5000	32.0000	37.5000	+3.734%	40	407	-20.000%
2025-10-06	33.7500	36.4500	33.4700	36.1500	+16.126%	335	407	-17.012%
2025-10-03	31.2500	31.5000	31.1300	31.1300	+1.401%	245	496	-3.630%
2025-10-02	23.8800	30.7000	23.8800	30.7000	+34.061%	49	338	-2.280%
2025-10-01	20.3000	23.0100	20.3000	22.9000	+31.232%	51	322	+31.004%
2025-09-30	17.6000	17.7200	17.4500	17.4500	-2.405%	72	341	+71.920%
2025-09-29	18.5000	18.5000	17.8800	17.8800	-0.942%	4	383	+67.785%
2025-09-26	18.1500	18.1500	17.8500	18.0500	-2.432%	294	383	+66.205%
2025-09-25	19.5000	19.5000	18.5000	18.5000	-14.113%	38	192	+62.162%
2025-09-24	22.2700	22.2700	20.8000	21.5400	0.000%	312	0	+39.276%

.dark-mode .KDDHXZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDDHXZ{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C80ASTS Jan 21 2028 80.00 Call (ASTS280121C00080000)option OPRA

ASTS20280121C80
ASTS Jan 21 2028 80.00 Call (ASTS280121C00080000)
option OPRA