Dark

ASTS20280121C85
ASTS Jan 21 2028 85.00 Call (ASTS280121C00085000)
option OPRA

EOD

Oct 1, 2026

15.07-15.810%(-2.83)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.3000	15.5000	15.0700	15.0700	-15.810%	96	905	0.000%
2026-09-30	17.9000	17.9000	17.9000	17.9000	+17.377%	60	945	-15.810%
2026-09-29	15.9500	15.9500	15.2500	15.2500	-14.804%	21	889	-1.180%
2026-09-28	17.9000	17.9000	17.9000	17.9000	+4.373%	1	888	-15.810%
2026-09-25	17.1500	17.1500	17.1500	17.1500	-6.284%	1	889	-12.128%
2026-09-24	18.3000	18.3000	18.3000	18.3000	+6.395%	4	888	-17.650%
2026-09-23	17.2000	17.2000	17.2000	17.2000	+7.500%	1	884	-12.384%
2026-09-18	16.5500	16.5500	16.0000	16.0000	-0.312%	4	883	-5.813%
2026-09-16	16.0500	16.0500	16.0500	16.0500	-5.588%	1	881	-6.106%
2026-09-15	17.0000	17.0000	17.0000	17.0000	-1.163%	5	880	-11.353%
2026-09-14	17.7500	17.7600	17.2000	17.2000	-3.911%	11	876	-12.384%
2026-09-11	17.8000	17.9000	17.8000	17.9000	-13.317%	6	886	-15.810%
2026-09-10	20.6500	20.6500	20.6500	20.6500	+4.135%	1	885	-27.022%
2026-09-09	19.8300	19.8300	19.8300	19.8300	+4.368%	1	885	-24.004%
2026-09-03	18.9400	19.0000	18.8000	19.0000	+0.423%	39	885	-20.684%
2026-09-02	18.8500	18.9200	18.8500	18.9200	+21.127%	6	898	-20.349%
2026-09-01	15.8100	15.8100	15.6200	15.6200	-7.574%	9	903	-3.521%
2026-08-31	16.7100	16.9000	16.2400	16.9000	-0.295%	14	904	-10.828%
2026-08-28	18.1000	18.1000	16.9500	16.9500	-11.164%	4	896	-11.091%
2026-08-27	19.1800	19.1800	19.0300	19.0800	+1.166%	14	895	-21.017%
2026-08-26	19.9000	19.9000	18.8600	18.8600	-7.002%	5	896	-20.095%
2026-08-25	20.1600	20.2800	20.1600	20.2800	-5.674%	8	899	-25.690%
2026-08-24	22.7000	22.7000	21.5000	21.5000	-13.481%	2	904	-29.907%
2026-08-21	24.8500	24.8500	24.8500	24.8500	+11.435%	5	904	-39.356%
2026-08-20	22.3000	22.3000	22.3000	22.3000	-6.499%	20	904	-32.422%
2026-08-19	23.8500	23.8500	23.8500	23.8500	-1.568%	1	924	-36.813%
2026-08-18	23.8000	25.1000	23.8000	24.2300	-10.259%	14	923	-37.804%
2026-08-14	27.1700	27.1700	27.0000	27.0000	-13.738%	2	922	-44.185%
2026-08-12	31.3000	31.3000	31.3000	31.3000	+10.796%	1	922	-51.853%
2026-08-11	28.7000	28.7000	28.2500	28.2500	+2.727%	2	923	-46.655%
2026-08-10	28.7000	28.7000	27.5000	27.5000	-5.336%	27	923	-45.200%
2026-08-07	29.0500	29.0500	29.0500	29.0500	-8.215%	5	901	-48.124%
2026-08-06	32.7500	32.7500	31.6500	31.6500	+8.205%	2	906	-52.385%
2026-08-05	28.0000	29.2500	28.0000	29.2500	-4.381%	8	908	-48.479%
2026-08-04	29.3000	30.5900	29.3000	30.5900	+17.654%	5	906	-50.736%
2026-08-03	25.3000	26.0000	25.0500	26.0000	+19.816%	5	906	-42.038%
2026-07-31	24.4500	24.4500	21.6900	21.7000	+2.358%	7	906	-30.553%
2026-07-30	21.2000	21.2000	21.2000	21.2000	+6.000%	7	911	-28.915%
2026-07-29	21.0000	21.0000	20.0000	20.0000	-6.977%	15	908	-24.650%
2026-07-28	19.5000	21.5000	19.5000	21.5000	-4.444%	13	908	-29.907%
2026-07-27	22.0000	22.5000	21.5500	22.5000	+2.506%	40	914	-33.022%
2026-07-24	21.9500	21.9500	21.9500	21.9500	-6.992%	1	915	-31.344%
2026-07-23	24.2000	24.2000	22.8000	23.6000	-10.436%	26	915	-36.144%
2026-07-22	25.9800	26.3500	25.9800	26.3500	-2.407%	34	927	-42.808%
2026-07-21	27.0000	27.0000	27.0000	27.0000	+21.239%	2	929	-44.185%
2026-07-20	21.3500	22.4500	21.3500	22.2700	-8.730%	69	929	-32.330%
2026-07-17	23.0500	24.7000	22.6700	24.4000	+20.494%	12	921	-38.238%
2026-07-16	23.9200	24.0200	19.9900	20.2500	-26.364%	118	918	-25.580%
2026-07-15	28.5000	28.5000	27.5000	27.5000	-8.333%	6	903	-45.200%
2026-07-14	31.5000	31.5000	30.0000	30.0000	+4.167%	14	900	-49.767%
2026-07-13	30.6500	30.8200	28.8000	28.8000	-13.901%	16	892	-47.674%
2026-07-10	33.4500	33.4500	33.4500	33.4500	-4.292%	2	887	-54.948%
2026-07-09	33.2600	34.9500	33.2600	34.9500	-0.143%	4	887	-56.881%
2026-07-08	34.8900	35.0000	34.8900	35.0000	-0.850%	23	887	-56.943%
2026-07-07	37.8700	37.8700	35.3000	35.3000	-11.750%	134	898	-57.309%
2026-07-06	43.5000	43.5000	40.0000	40.0000	-3.148%	8	875	-62.325%
2026-07-02	43.5000	43.5000	41.3000	41.3000	-8.018%	16	875	-63.511%
2026-07-01	45.0000	45.0000	42.0000	44.9000	-1.058%	4	875	-66.437%
2026-06-30	45.0000	45.3800	45.0000	45.3800	+2.554%	4	874	-66.792%
2026-06-29	37.8900	44.2700	37.8900	44.2500	+28.934%	19	878	-65.944%
2026-06-26	31.0000	34.3200	31.0000	34.3200	+19.457%	11	883	-56.090%
2026-06-25	28.0000	29.4100	28.0000	28.7300	-7.502%	43	883	-47.546%
2026-06-24	32.0000	32.0000	30.2000	31.0600	-15.689%	77	883	-51.481%
2026-06-23	34.8500	37.6000	34.8500	36.8400	+6.474%	11	881	-59.093%
2026-06-22	37.0000	37.0000	34.4000	34.6000	-9.943%	16	878	-56.445%
2026-06-18	43.7500	43.7500	37.5000	38.4200	-13.507%	63	847	-60.776%
2026-06-17	43.2900	45.7000	42.9500	44.4200	+6.344%	48	847	-66.074%
2026-06-16	46.2200	46.2200	41.7700	41.7700	-10.748%	29	837	-63.921%
2026-06-15	46.0500	47.4500	43.1500	46.8000	+10.118%	39	830	-67.799%
2026-06-12	46.0500	46.8000	42.1000	42.5000	-22.727%	151	826	-64.541%
2026-06-11	48.0500	55.0000	48.0500	55.0000	+19.565%	5	770	-72.600%
2026-06-10	48.2500	48.2500	46.0000	46.0000	-2.128%	9	770	-67.239%
2026-06-09	56.0000	56.0000	46.6800	47.0000	-4.316%	32	767	-67.936%
2026-06-08	49.5200	50.0000	49.0000	49.1200	-0.020%	6	768	-69.320%
2026-06-05	52.3000	52.3000	49.1300	49.1300	-17.705%	4	765	-69.326%
2026-06-04	60.5000	60.5000	59.7000	59.7000	-2.927%	3	766	-74.757%
2026-06-03	63.3700	63.3700	60.9300	61.5000	-8.209%	6	766	-75.496%
2026-06-02	68.0000	68.0000	67.0000	67.0000	+6.265%	2	766	-77.507%
2026-06-01	60.5500	63.0500	58.0000	63.0500	-1.484%	11	766	-76.098%
2026-05-29	63.5000	66.6300	60.0000	64.0000	-19.890%	23	761	-76.453%
2026-05-28	75.0500	79.8900	75.0500	79.8900	+1.422%	10	758	-81.137%
2026-05-27	73.8000	78.7700	73.8000	78.7700	+8.648%	14	764	-80.868%
2026-05-26	66.0000	76.7500	66.0000	72.5000	+30.748%	32	770	-79.214%
2026-05-22	55.3600	60.0200	55.3600	55.4500	+9.693%	12	781	-72.822%
2026-05-21	49.4400	52.2000	49.4400	50.5500	+6.421%	23	789	-70.188%
2026-05-20	45.7200	48.7000	45.7200	47.5000	+0.211%	32	789	-68.274%
2026-05-19	42.9500	47.4000	38.3800	47.4000	+4.176%	52	818	-68.207%
2026-05-18	46.4800	46.4800	42.0100	45.5000	+7.059%	24	818	-66.879%
2026-05-15	39.1500	43.4000	39.0000	42.5000	+2.114%	40	818	-64.541%
2026-05-14	36.1500	42.5500	36.1500	41.6200	+14.341%	28	816	-63.791%
2026-05-13	35.5600	36.6200	35.5600	36.4000	+5.752%	42	766	-58.599%
2026-05-12	37.0600	37.6800	31.9500	34.4200	-18.048%	39	766	-56.217%
2026-05-11	38.3000	43.2000	38.3000	42.0000	+37.705%	53	766	-64.119%
2026-05-08	30.2400	31.6400	30.2400	30.5000	+7.206%	9	744	-50.590%
2026-05-07	33.0000	33.0000	28.4500	28.4500	-9.740%	16	739	-47.030%
2026-05-06	31.1500	31.5200	31.1500	31.5200	+15.882%	14	731	-52.189%
2026-05-05	30.0500	30.0500	27.1400	27.2000	-12.399%	10	728	-44.596%
2026-05-04	31.1000	31.1000	31.0500	31.0500	-1.896%	2	732	-51.465%
2026-05-01	32.9800	32.9800	31.6500	31.6500	-6.775%	5	730	-52.385%
2026-04-30	32.3000	34.0500	32.3000	33.9500	+10.049%	8	730	-55.611%
2026-04-29	30.2300	30.8500	29.1700	30.8500	-2.987%	22	724	-51.151%
2026-04-28	34.5000	34.5000	31.8000	31.8000	-11.667%	20	718	-52.610%
2026-04-27	34.9500	36.0000	33.2600	36.0000	+1.810%	14	717	-58.139%
2026-04-24	35.5000	36.7000	35.3600	35.3600	-4.303%	10	718	-57.381%
2026-04-23	40.0600	40.0600	36.9500	36.9500	-12.045%	31	724	-59.215%
2026-04-22	43.0000	43.3500	41.0000	42.0100	+10.553%	29	736	-64.128%
2026-04-21	40.9000	42.4500	38.0000	38.0000	-3.259%	21	722	-60.342%
2026-04-20	35.5000	39.9000	35.2000	39.2800	-6.831%	57	722	-61.634%
2026-04-17	44.2100	44.3000	42.1600	42.1600	-7.503%	37	714	-64.255%
2026-04-16	44.8200	45.5800	44.2000	45.5800	+5.754%	112	687	-66.937%
2026-04-15	43.0000	43.7800	41.7100	43.1000	-3.146%	19	796	-65.035%
2026-04-14	45.9000	46.0000	44.0000	44.5000	-15.238%	13	795	-66.135%
2026-04-13	52.5000	52.5000	52.5000	52.5000	+10.086%	1	793	-71.295%
2026-04-10	49.5600	49.5600	47.6800	47.6900	+2.142%	14	793	-68.400%
2026-04-09	46.6900	46.6900	46.6900	46.6900	-0.278%	10	801	-67.723%
2026-04-07	47.8800	47.8800	46.8200	46.8200	+0.688%	11	811	-67.813%
2026-04-02	39.9500	46.5000	39.9500	46.5000	+10.714%	4	809	-67.591%
2026-04-01	42.0000	42.0000	42.0000	42.0000	+3.960%	1	809	-64.119%
2026-03-31	39.1500	40.4000	36.9500	40.4000	+19.174%	16	809	-62.698%
2026-03-30	33.9000	33.9000	33.9000	33.9000	-13.121%	1	807	-55.546%
2026-03-27	42.0700	42.0700	39.0200	39.0200	-14.242%	9	809	-61.379%
2026-03-26	50.0300	50.0300	45.5000	45.5000	-13.907%	8	809	-66.879%
2026-03-25	48.0000	52.8500	48.0000	52.8500	+27.104%	86	806	-71.485%
2026-03-24	43.0000	43.0000	41.5800	41.5800	-5.821%	16	838	-63.757%
2026-03-23	45.6300	45.6300	44.1500	44.1500	-0.787%	8	835	-65.866%
2026-03-20	50.5000	51.1500	44.5000	44.5000	-1.111%	72	836	-66.135%
2026-03-19	45.0000	45.0000	45.0000	45.0000	-10.750%	35	846	-66.511%
2026-03-18	50.1700	51.0600	50.1700	50.4200	-1.715%	10	870	-70.111%
2026-03-17	49.3200	52.5000	49.3200	51.3000	+10.204%	13	868	-70.624%
2026-03-16	44.2000	46.5500	44.2000	46.5500	+6.376%	4	864	-67.626%
2026-03-13	44.3000	44.3000	43.6100	43.7600	-1.773%	6	864	-65.562%
2026-03-12	45.1000	46.1400	43.5000	44.5500	-6.151%	31	863	-66.173%
2026-03-11	47.6500	49.0000	46.5300	47.4700	+3.151%	24	856	-68.254%
2026-03-10	47.7700	47.7700	46.0000	46.0200	-3.461%	19	851	-67.253%
2026-03-09	46.3500	47.6700	45.5800	47.6700	-6.143%	13	837	-68.387%
2026-03-06	51.2500	53.4900	50.7900	50.7900	+2.132%	6	832	-70.329%
2026-03-05	56.1100	56.5700	48.7000	49.7300	-1.913%	73	832	-69.696%
2026-03-03	43.5000	52.8500	43.5000	50.7000	+14.576%	100	810	-70.276%
2026-03-02	43.6100	44.2500	43.6000	44.2500	+15.055%	3	821	-65.944%
2026-02-27	40.9800	41.3100	38.4600	38.4600	-11.464%	14	820	-60.816%
2026-02-26	41.1100	44.6500	41.1100	43.4400	+3.429%	21	816	-65.308%
2026-02-25	42.1600	43.1500	42.0000	42.0000	-2.326%	5	815	-64.119%
2026-02-24	43.0000	43.0000	43.0000	43.0000	+0.467%	1	815	-64.953%
2026-02-23	41.0700	42.8000	40.9000	42.8000	+6.733%	8	815	-64.790%
2026-02-20	43.4500	43.4500	40.0600	40.1000	-10.190%	29	814	-62.419%
2026-02-19	41.5500	45.0000	41.5500	44.6500	+2.644%	7	812	-66.249%
2026-02-18	43.0500	45.0000	43.0500	43.5000	+3.645%	6	806	-65.356%
2026-02-17	40.3800	41.9700	40.1500	41.9700	-2.667%	6	803	-64.093%
2026-02-13	42.7000	43.8900	42.6400	43.1200	+4.205%	10	795	-65.051%
2026-02-12	46.3000	46.3000	41.0900	41.3800	-27.859%	111	795	-63.581%
2026-02-10	57.3600	57.3600	57.3600	57.3600	+3.203%	1	741	-73.727%
2026-02-06	55.5800	55.5800	55.5800	55.5800	+13.405%	1	740	-72.886%
2026-02-05	54.8500	54.8500	49.0100	49.0100	-15.863%	15	740	-69.251%
2026-02-04	55.5000	59.0000	55.5000	58.2500	-4.508%	4	731	-74.129%
2026-02-02	61.0000	61.0000	61.0000	61.0000	-3.175%	1	729	-75.295%
2026-01-30	71.1600	71.1600	62.5000	63.0000	+5.000%	16	728	-76.079%
2026-01-27	60.0000	60.0000	60.0000	60.0000	-14.566%	1	717	-74.883%
2026-01-22	65.8800	70.2300	65.8800	70.2300	+17.559%	16	717	-78.542%
2026-01-21	57.7500	59.7400	56.8500	59.7400	-16.448%	9	733	-74.774%
2026-01-20	74.2500	74.2500	71.0000	71.5000	0.000%	7	732	-78.923%
2026-01-16	73.0000	73.0000	70.5900	71.5000	+21.413%	11	736	-78.923%
2026-01-15	58.8900	58.8900	58.8900	58.8900	+10.075%	3	736	-74.410%
2026-01-14	53.5000	53.5000	53.5000	53.5000	+2.885%	1	735	-71.832%
2026-01-13	52.0000	52.0000	52.0000	52.0000	-3.382%	1	736	-71.019%
2026-01-12	53.8200	53.8200	53.8200	53.8200	-7.207%	2	735	-71.999%
2026-01-09	51.1800	59.0600	51.1800	58.0000	+13.392%	11	735	-74.017%
2026-01-08	51.1500	51.1500	51.1500	51.1500	+8.300%	1	734	-70.538%
2026-01-07	50.1400	55.3400	47.2300	47.2300	-15.585%	128	734	-68.092%
2026-01-06	51.6500	57.2300	51.6500	55.9500	+7.803%	54	791	-73.065%
2026-01-05	47.5000	51.9000	46.8000	51.9000	+14.671%	10	804	-70.963%
2026-01-02	37.0700	45.9000	37.0700	45.2600	+24.000%	21	804	-66.703%
2025-12-31	38.0000	38.0000	36.5000	36.5000	-7.712%	3	800	-58.712%
2025-12-30	39.3700	40.1000	39.1500	39.5500	+4.189%	6	800	-61.896%
2025-12-29	37.9600	37.9600	37.9600	37.9600	+1.906%	2	798	-60.300%
2025-12-26	37.3800	38.7500	37.1200	37.2500	-11.310%	24	798	-59.544%
2025-12-24	52.1200	52.1200	42.0000	42.0000	-11.653%	9	797	-64.119%
2025-12-23	48.0000	48.0000	47.5400	47.5400	-0.147%	3	797	-68.300%
2025-12-22	44.0000	48.7500	43.4500	47.6100	+24.666%	61	795	-68.347%
2025-12-19	33.7500	38.1900	33.7500	38.1900	+17.327%	3	777	-60.539%
2025-12-18	32.5500	32.5500	32.5500	32.5500	+9.966%	1	775	-53.702%
2025-12-17	30.0000	30.0000	28.9500	29.6000	-7.500%	5	774	-49.088%
2025-12-16	32.0000	32.0000	32.0000	32.0000	-10.814%	1	773	-52.906%
2025-12-15	35.8800	35.8800	35.8800	35.8800	-22.839%	4	774	-57.999%
2025-12-11	41.3000	46.5000	41.3000	46.5000	+13.139%	52	776	-67.591%
2025-12-10	39.0000	42.0000	39.0000	41.1000	+15.612%	4	773	-63.333%
2025-12-09	35.5500	35.5500	35.5500	35.5500	-5.578%	5	773	-57.609%
2025-12-05	38.2000	38.2000	37.6500	37.6500	+0.400%	2	775	-59.973%
2025-12-04	34.7000	37.5000	34.7000	37.5000	+35.379%	11	775	-59.813%
2025-12-03	27.5000	27.7000	27.5000	27.7000	+6.130%	2	774	-45.596%
2025-11-26	26.5000	26.5000	26.1000	26.1000	+6.270%	11	763	-42.261%
2025-11-24	24.7500	24.7500	24.5400	24.5600	+12.661%	103	763	-38.640%
2025-11-21	21.7000	21.8000	21.6300	21.8000	-2.895%	95	815	-30.872%
2025-11-20	24.1800	24.1800	22.4500	22.4500	-11.405%	3	861	-32.873%
2025-11-18	25.3400	25.3400	25.3400	25.3400	-10.775%	1	862	-40.529%
2025-11-17	28.4000	28.4000	28.4000	28.4000	-5.333%	2	862	-46.937%
2025-11-14	26.7500	30.4000	26.7500	30.0000	+0.604%	4	860	-49.767%
2025-11-13	29.8200	29.8200	29.8200	29.8200	-6.813%	8	858	-49.463%
2025-11-12	32.0000	32.0000	32.0000	32.0000	-7.675%	2	866	-52.906%
2025-11-10	34.5000	34.6600	34.5000	34.6600	+9.338%	12	866	-56.520%
2025-11-07	30.3500	32.5000	30.3500	31.7000	+5.141%	28	870	-52.461%
2025-11-06	33.8500	33.8500	30.1500	30.1500	-15.070%	10	857	-50.017%
2025-11-05	35.6000	35.6000	35.5000	35.5000	+0.567%	17	857	-57.549%
2025-11-04	35.6000	35.6000	35.2500	35.3000	-3.022%	3	856	-57.309%
2025-11-03	44.7600	44.7600	36.4000	36.4000	-12.981%	430	922	-58.599%
2025-10-31	41.8300	41.8300	41.8300	41.8300	+5.101%	14	922	-63.973%
2025-10-27	36.9600	39.8000	36.9600	39.8000	+5.992%	8	921	-62.136%
2025-10-24	37.5500	37.5500	37.5500	37.5500	+7.902%	106	921	-59.867%
2025-10-23	35.3100	35.3100	34.8000	34.8000	+0.259%	5	815	-56.695%
2025-10-22	34.0000	35.0000	34.0000	34.7100	-12.723%	3	815	-56.583%
2025-10-21	40.6100	42.1700	39.7700	39.7700	-6.533%	29	812	-62.107%
2025-10-20	47.7500	47.7500	42.5500	42.5500	-0.816%	7	804	-64.583%
2025-10-17	44.3900	46.0000	42.8500	42.9000	-15.050%	16	800	-64.872%
2025-10-16	56.9500	58.0000	50.5000	50.5000	-0.980%	9	799	-70.158%
2025-10-15	53.5100	54.0600	51.0000	51.0000	-6.112%	5	799	-70.451%
2025-10-14	46.1500	54.3200	46.1500	54.3200	+10.857%	3	801	-72.257%
2025-10-13	46.0000	49.0000	42.3200	49.0000	+13.060%	23	800	-69.245%
2025-10-10	46.1600	47.0000	43.0000	43.3400	-2.934%	14	795	-65.228%
2025-10-09	42.3000	45.0000	41.5000	44.6500	+9.169%	17	790	-66.249%
2025-10-08	43.9800	46.0900	40.9000	40.9000	+25.846%	30	792	-63.154%
2025-10-07	32.5000	32.5000	32.5000	32.5000	-6.903%	2	771	-53.631%
2025-10-06	33.2400	34.9100	32.0600	34.9100	+17.148%	2,210	772	-56.832%
2025-10-03	30.6000	31.0300	29.7000	29.8000	+2.405%	84	2,236	-49.430%
2025-10-02	23.4300	30.5500	23.4300	29.1000	+30.318%	2,151	2,302	-48.213%
2025-10-01	20.0400	22.3300	19.7000	22.3300	+27.600%	261	303	-32.512%
2025-09-30	17.2600	17.5000	16.6700	17.5000	-4.372%	74	180	-13.886%
2025-09-29	18.3000	18.3000	18.3000	18.3000	+5.780%	1	107	-17.650%
2025-09-26	17.5000	17.5000	17.0000	17.3000	-5.722%	129	107	-12.890%
2025-09-25	18.3500	18.3500	18.3500	18.3500	0.000%	1	0	-17.875%

.dark-mode .pzdVsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzdVsb{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C85ASTS Jan 21 2028 85.00 Call (ASTS280121C00085000)option OPRA

ASTS20280121C85
ASTS Jan 21 2028 85.00 Call (ASTS280121C00085000)
option OPRA