Dark

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

EOD

Aug 10, 2026

27.50-5.336%(-1.55)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	28.7000	28.7000	27.5000	27.5000	-5.336%	27	923	0.000%
2026-08-07	29.0500	29.0500	29.0500	29.0500	-8.215%	5	901	-5.336%
2026-08-06	32.7500	32.7500	31.6500	31.6500	+8.205%	2	906	-13.112%
2026-08-05	28.0000	29.2500	28.0000	29.2500	-4.381%	8	908	-5.983%
2026-08-04	29.3000	30.5900	29.3000	30.5900	+17.654%	5	906	-10.101%
2026-08-03	25.3000	26.0000	25.0500	26.0000	+19.816%	5	906	+5.769%
2026-07-31	24.4500	24.4500	21.6900	21.7000	+2.358%	7	906	+26.728%
2026-07-30	21.2000	21.2000	21.2000	21.2000	+6.000%	7	911	+29.717%
2026-07-29	21.0000	21.0000	20.0000	20.0000	-6.977%	15	908	+37.500%
2026-07-28	19.5000	21.5000	19.5000	21.5000	-4.444%	13	908	+27.907%
2026-07-27	22.0000	22.5000	21.5500	22.5000	+2.506%	40	914	+22.222%
2026-07-24	21.9500	21.9500	21.9500	21.9500	-6.992%	1	915	+25.285%
2026-07-23	24.2000	24.2000	22.8000	23.6000	-10.436%	26	915	+16.525%
2026-07-22	25.9800	26.3500	25.9800	26.3500	-2.407%	34	927	+4.364%
2026-07-21	27.0000	27.0000	27.0000	27.0000	+21.239%	2	929	+1.852%
2026-07-20	21.3500	22.4500	21.3500	22.2700	-8.730%	69	929	+23.485%
2026-07-17	23.0500	24.7000	22.6700	24.4000	+20.494%	12	921	+12.705%
2026-07-16	23.9200	24.0200	19.9900	20.2500	-26.364%	118	918	+35.802%
2026-07-15	28.5000	28.5000	27.5000	27.5000	-8.333%	6	903	0.000%
2026-07-14	31.5000	31.5000	30.0000	30.0000	+4.167%	14	900	-8.333%
2026-07-13	30.6500	30.8200	28.8000	28.8000	-13.901%	16	892	-4.514%
2026-07-10	33.4500	33.4500	33.4500	33.4500	-4.292%	2	887	-17.788%
2026-07-09	33.2600	34.9500	33.2600	34.9500	-0.143%	4	887	-21.316%
2026-07-08	34.8900	35.0000	34.8900	35.0000	-0.850%	23	887	-21.429%
2026-07-07	37.8700	37.8700	35.3000	35.3000	-11.750%	134	898	-22.096%
2026-07-06	43.5000	43.5000	40.0000	40.0000	-3.148%	8	875	-31.250%
2026-07-02	43.5000	43.5000	41.3000	41.3000	-8.018%	16	875	-33.414%
2026-07-01	45.0000	45.0000	42.0000	44.9000	-1.058%	4	875	-38.753%
2026-06-30	45.0000	45.3800	45.0000	45.3800	+2.554%	4	874	-39.401%
2026-06-29	37.8900	44.2700	37.8900	44.2500	+28.934%	19	878	-37.853%
2026-06-26	31.0000	34.3200	31.0000	34.3200	+19.457%	11	883	-19.872%
2026-06-25	28.0000	29.4100	28.0000	28.7300	-7.502%	43	883	-4.281%
2026-06-24	32.0000	32.0000	30.2000	31.0600	-15.689%	77	883	-11.462%
2026-06-23	34.8500	37.6000	34.8500	36.8400	+6.474%	11	881	-25.353%
2026-06-22	37.0000	37.0000	34.4000	34.6000	-9.943%	16	878	-20.520%
2026-06-18	43.7500	43.7500	37.5000	38.4200	-13.507%	63	847	-28.423%
2026-06-17	43.2900	45.7000	42.9500	44.4200	+6.344%	48	847	-38.091%
2026-06-16	46.2200	46.2200	41.7700	41.7700	-10.748%	29	837	-34.163%
2026-06-15	46.0500	47.4500	43.1500	46.8000	+10.118%	39	830	-41.239%
2026-06-12	46.0500	46.8000	42.1000	42.5000	-22.727%	151	826	-35.294%
2026-06-11	48.0500	55.0000	48.0500	55.0000	+19.565%	5	770	-50.000%
2026-06-10	48.2500	48.2500	46.0000	46.0000	-2.128%	9	770	-40.217%
2026-06-09	56.0000	56.0000	46.6800	47.0000	-4.316%	32	767	-41.489%
2026-06-08	49.5200	50.0000	49.0000	49.1200	-0.020%	6	768	-44.015%
2026-06-05	52.3000	52.3000	49.1300	49.1300	-17.705%	4	765	-44.026%
2026-06-04	60.5000	60.5000	59.7000	59.7000	-2.927%	3	766	-53.936%
2026-06-03	63.3700	63.3700	60.9300	61.5000	-8.209%	6	766	-55.285%
2026-06-02	68.0000	68.0000	67.0000	67.0000	+6.265%	2	766	-58.955%
2026-06-01	60.5500	63.0500	58.0000	63.0500	-1.484%	11	766	-56.384%
2026-05-29	63.5000	66.6300	60.0000	64.0000	-19.890%	23	761	-57.031%
2026-05-28	75.0500	79.8900	75.0500	79.8900	+1.422%	10	758	-65.578%
2026-05-27	73.8000	78.7700	73.8000	78.7700	+8.648%	14	764	-65.088%
2026-05-26	66.0000	76.7500	66.0000	72.5000	+30.748%	32	770	-62.069%
2026-05-22	55.3600	60.0200	55.3600	55.4500	+9.693%	12	781	-50.406%
2026-05-21	49.4400	52.2000	49.4400	50.5500	+6.421%	23	789	-45.598%
2026-05-20	45.7200	48.7000	45.7200	47.5000	+0.211%	32	789	-42.105%
2026-05-19	42.9500	47.4000	38.3800	47.4000	+4.176%	52	818	-41.983%
2026-05-18	46.4800	46.4800	42.0100	45.5000	+7.059%	24	818	-39.560%
2026-05-15	39.1500	43.4000	39.0000	42.5000	+2.114%	40	818	-35.294%
2026-05-14	36.1500	42.5500	36.1500	41.6200	+14.341%	28	816	-33.926%
2026-05-13	35.5600	36.6200	35.5600	36.4000	+5.752%	42	766	-24.451%
2026-05-12	37.0600	37.6800	31.9500	34.4200	-18.048%	39	766	-20.105%
2026-05-11	38.3000	43.2000	38.3000	42.0000	+37.705%	53	766	-34.524%
2026-05-08	30.2400	31.6400	30.2400	30.5000	+7.206%	9	744	-9.836%
2026-05-07	33.0000	33.0000	28.4500	28.4500	-9.740%	16	739	-3.339%
2026-05-06	31.1500	31.5200	31.1500	31.5200	+15.882%	14	731	-12.754%
2026-05-05	30.0500	30.0500	27.1400	27.2000	-12.399%	10	728	+1.103%
2026-05-04	31.1000	31.1000	31.0500	31.0500	-1.896%	2	732	-11.433%
2026-05-01	32.9800	32.9800	31.6500	31.6500	-6.775%	5	730	-13.112%
2026-04-30	32.3000	34.0500	32.3000	33.9500	+10.049%	8	730	-18.999%
2026-04-29	30.2300	30.8500	29.1700	30.8500	-2.987%	22	724	-10.859%
2026-04-28	34.5000	34.5000	31.8000	31.8000	-11.667%	20	718	-13.522%
2026-04-27	34.9500	36.0000	33.2600	36.0000	+1.810%	14	717	-23.611%
2026-04-24	35.5000	36.7000	35.3600	35.3600	-4.303%	10	718	-22.229%
2026-04-23	40.0600	40.0600	36.9500	36.9500	-12.045%	31	724	-25.575%
2026-04-22	43.0000	43.3500	41.0000	42.0100	+10.553%	29	736	-34.539%
2026-04-21	40.9000	42.4500	38.0000	38.0000	-3.259%	21	722	-27.632%
2026-04-20	35.5000	39.9000	35.2000	39.2800	-6.831%	57	722	-29.990%
2026-04-17	44.2100	44.3000	42.1600	42.1600	-7.503%	37	714	-34.772%
2026-04-16	44.8200	45.5800	44.2000	45.5800	+5.754%	112	687	-39.667%
2026-04-15	43.0000	43.7800	41.7100	43.1000	-3.146%	19	796	-36.195%
2026-04-14	45.9000	46.0000	44.0000	44.5000	-15.238%	13	795	-38.202%
2026-04-13	52.5000	52.5000	52.5000	52.5000	+10.086%	1	793	-47.619%
2026-04-10	49.5600	49.5600	47.6800	47.6900	+2.142%	14	793	-42.336%
2026-04-09	46.6900	46.6900	46.6900	46.6900	-0.278%	10	801	-41.101%
2026-04-07	47.8800	47.8800	46.8200	46.8200	+0.688%	11	811	-41.264%
2026-04-02	39.9500	46.5000	39.9500	46.5000	+10.714%	4	809	-40.860%
2026-04-01	42.0000	42.0000	42.0000	42.0000	+3.960%	1	809	-34.524%
2026-03-31	39.1500	40.4000	36.9500	40.4000	+19.174%	16	809	-31.931%
2026-03-30	33.9000	33.9000	33.9000	33.9000	-13.121%	1	807	-18.879%
2026-03-27	42.0700	42.0700	39.0200	39.0200	-14.242%	9	809	-29.523%
2026-03-26	50.0300	50.0300	45.5000	45.5000	-13.907%	8	809	-39.560%
2026-03-25	48.0000	52.8500	48.0000	52.8500	+27.104%	86	806	-47.966%
2026-03-24	43.0000	43.0000	41.5800	41.5800	-5.821%	16	838	-33.862%
2026-03-23	45.6300	45.6300	44.1500	44.1500	-0.787%	8	835	-37.712%
2026-03-20	50.5000	51.1500	44.5000	44.5000	-1.111%	72	836	-38.202%
2026-03-19	45.0000	45.0000	45.0000	45.0000	-10.750%	35	846	-38.889%
2026-03-18	50.1700	51.0600	50.1700	50.4200	-1.715%	10	870	-45.458%
2026-03-17	49.3200	52.5000	49.3200	51.3000	+10.204%	13	868	-46.394%
2026-03-16	44.2000	46.5500	44.2000	46.5500	+6.376%	4	864	-40.924%
2026-03-13	44.3000	44.3000	43.6100	43.7600	-1.773%	6	864	-37.157%
2026-03-12	45.1000	46.1400	43.5000	44.5500	-6.151%	31	863	-38.272%
2026-03-11	47.6500	49.0000	46.5300	47.4700	+3.151%	24	856	-42.069%
2026-03-10	47.7700	47.7700	46.0000	46.0200	-3.461%	19	851	-40.243%
2026-03-09	46.3500	47.6700	45.5800	47.6700	-6.143%	13	837	-42.312%
2026-03-06	51.2500	53.4900	50.7900	50.7900	+2.132%	6	832	-45.855%
2026-03-05	56.1100	56.5700	48.7000	49.7300	-1.913%	73	832	-44.701%
2026-03-03	43.5000	52.8500	43.5000	50.7000	+14.576%	100	810	-45.759%
2026-03-02	43.6100	44.2500	43.6000	44.2500	+15.055%	3	821	-37.853%
2026-02-27	40.9800	41.3100	38.4600	38.4600	-11.464%	14	820	-28.497%
2026-02-26	41.1100	44.6500	41.1100	43.4400	+3.429%	21	816	-36.694%
2026-02-25	42.1600	43.1500	42.0000	42.0000	-2.326%	5	815	-34.524%
2026-02-24	43.0000	43.0000	43.0000	43.0000	+0.467%	1	815	-36.047%
2026-02-23	41.0700	42.8000	40.9000	42.8000	+6.733%	8	815	-35.748%
2026-02-20	43.4500	43.4500	40.0600	40.1000	-10.190%	29	814	-31.421%
2026-02-19	41.5500	45.0000	41.5500	44.6500	+2.644%	7	812	-38.410%
2026-02-18	43.0500	45.0000	43.0500	43.5000	+3.645%	6	806	-36.782%
2026-02-17	40.3800	41.9700	40.1500	41.9700	-2.667%	6	803	-34.477%
2026-02-13	42.7000	43.8900	42.6400	43.1200	+4.205%	10	795	-36.224%
2026-02-12	46.3000	46.3000	41.0900	41.3800	-27.859%	111	795	-33.543%
2026-02-10	57.3600	57.3600	57.3600	57.3600	+3.203%	1	741	-52.057%
2026-02-06	55.5800	55.5800	55.5800	55.5800	+13.405%	1	740	-50.522%
2026-02-05	54.8500	54.8500	49.0100	49.0100	-15.863%	15	740	-43.889%
2026-02-04	55.5000	59.0000	55.5000	58.2500	-4.508%	4	731	-52.790%
2026-02-02	61.0000	61.0000	61.0000	61.0000	-3.175%	1	729	-54.918%
2026-01-30	71.1600	71.1600	62.5000	63.0000	+5.000%	16	728	-56.349%
2026-01-27	60.0000	60.0000	60.0000	60.0000	-14.566%	1	717	-54.167%
2026-01-22	65.8800	70.2300	65.8800	70.2300	+17.559%	16	717	-60.843%
2026-01-21	57.7500	59.7400	56.8500	59.7400	-16.448%	9	733	-53.967%
2026-01-20	74.2500	74.2500	71.0000	71.5000	0.000%	7	732	-61.538%
2026-01-16	73.0000	73.0000	70.5900	71.5000	+21.413%	11	736	-61.538%
2026-01-15	58.8900	58.8900	58.8900	58.8900	+10.075%	3	736	-53.303%
2026-01-14	53.5000	53.5000	53.5000	53.5000	+2.885%	1	735	-48.598%
2026-01-13	52.0000	52.0000	52.0000	52.0000	-3.382%	1	736	-47.115%
2026-01-12	53.8200	53.8200	53.8200	53.8200	-7.207%	2	735	-48.904%
2026-01-09	51.1800	59.0600	51.1800	58.0000	+13.392%	11	735	-52.586%
2026-01-08	51.1500	51.1500	51.1500	51.1500	+8.300%	1	734	-46.237%
2026-01-07	50.1400	55.3400	47.2300	47.2300	-15.585%	128	734	-41.774%
2026-01-06	51.6500	57.2300	51.6500	55.9500	+7.803%	54	791	-50.849%
2026-01-05	47.5000	51.9000	46.8000	51.9000	+14.671%	10	804	-47.013%
2026-01-02	37.0700	45.9000	37.0700	45.2600	+24.000%	21	804	-39.240%
2025-12-31	38.0000	38.0000	36.5000	36.5000	-7.712%	3	800	-24.658%
2025-12-30	39.3700	40.1000	39.1500	39.5500	+4.189%	6	800	-30.468%
2025-12-29	37.9600	37.9600	37.9600	37.9600	+1.906%	2	798	-27.555%
2025-12-26	37.3800	38.7500	37.1200	37.2500	-11.310%	24	798	-26.174%
2025-12-24	52.1200	52.1200	42.0000	42.0000	-11.653%	9	797	-34.524%
2025-12-23	48.0000	48.0000	47.5400	47.5400	-0.147%	3	797	-42.154%
2025-12-22	44.0000	48.7500	43.4500	47.6100	+24.666%	61	795	-42.239%
2025-12-19	33.7500	38.1900	33.7500	38.1900	+17.327%	3	777	-27.992%
2025-12-18	32.5500	32.5500	32.5500	32.5500	+9.966%	1	775	-15.515%
2025-12-17	30.0000	30.0000	28.9500	29.6000	-7.500%	5	774	-7.095%
2025-12-16	32.0000	32.0000	32.0000	32.0000	-10.814%	1	773	-14.063%
2025-12-15	35.8800	35.8800	35.8800	35.8800	-22.839%	4	774	-23.356%
2025-12-11	41.3000	46.5000	41.3000	46.5000	+13.139%	52	776	-40.860%
2025-12-10	39.0000	42.0000	39.0000	41.1000	+15.612%	4	773	-33.090%
2025-12-09	35.5500	35.5500	35.5500	35.5500	-5.578%	5	773	-22.644%
2025-12-05	38.2000	38.2000	37.6500	37.6500	+0.400%	2	775	-26.959%
2025-12-04	34.7000	37.5000	34.7000	37.5000	+35.379%	11	775	-26.667%
2025-12-03	27.5000	27.7000	27.5000	27.7000	+6.130%	2	774	-0.722%
2025-11-26	26.5000	26.5000	26.1000	26.1000	+6.270%	11	763	+5.364%
2025-11-24	24.7500	24.7500	24.5400	24.5600	+12.661%	103	763	+11.971%
2025-11-21	21.7000	21.8000	21.6300	21.8000	-2.895%	95	815	+26.147%
2025-11-20	24.1800	24.1800	22.4500	22.4500	-11.405%	3	861	+22.494%
2025-11-18	25.3400	25.3400	25.3400	25.3400	-10.775%	1	862	+8.524%
2025-11-17	28.4000	28.4000	28.4000	28.4000	-5.333%	2	862	-3.169%
2025-11-14	26.7500	30.4000	26.7500	30.0000	+0.604%	4	860	-8.333%
2025-11-13	29.8200	29.8200	29.8200	29.8200	-6.813%	8	858	-7.780%
2025-11-12	32.0000	32.0000	32.0000	32.0000	-7.675%	2	866	-14.063%
2025-11-10	34.5000	34.6600	34.5000	34.6600	+9.338%	12	866	-20.658%
2025-11-07	30.3500	32.5000	30.3500	31.7000	+5.141%	28	870	-13.249%
2025-11-06	33.8500	33.8500	30.1500	30.1500	-15.070%	10	857	-8.789%
2025-11-05	35.6000	35.6000	35.5000	35.5000	+0.567%	17	857	-22.535%
2025-11-04	35.6000	35.6000	35.2500	35.3000	-3.022%	3	856	-22.096%
2025-11-03	44.7600	44.7600	36.4000	36.4000	-12.981%	430	922	-24.451%
2025-10-31	41.8300	41.8300	41.8300	41.8300	+5.101%	14	922	-34.258%
2025-10-27	36.9600	39.8000	36.9600	39.8000	+5.992%	8	921	-30.905%
2025-10-24	37.5500	37.5500	37.5500	37.5500	+7.902%	106	921	-26.764%
2025-10-23	35.3100	35.3100	34.8000	34.8000	+0.259%	5	815	-20.977%
2025-10-22	34.0000	35.0000	34.0000	34.7100	-12.723%	3	815	-20.772%
2025-10-21	40.6100	42.1700	39.7700	39.7700	-6.533%	29	812	-30.852%
2025-10-20	47.7500	47.7500	42.5500	42.5500	-0.816%	7	804	-35.370%
2025-10-17	44.3900	46.0000	42.8500	42.9000	-15.050%	16	800	-35.897%
2025-10-16	56.9500	58.0000	50.5000	50.5000	-0.980%	9	799	-45.545%
2025-10-15	53.5100	54.0600	51.0000	51.0000	-6.112%	5	799	-46.078%
2025-10-14	46.1500	54.3200	46.1500	54.3200	+10.857%	3	801	-49.374%
2025-10-13	46.0000	49.0000	42.3200	49.0000	+13.060%	23	800	-43.878%
2025-10-10	46.1600	47.0000	43.0000	43.3400	-2.934%	14	795	-36.548%
2025-10-09	42.3000	45.0000	41.5000	44.6500	+9.169%	17	790	-38.410%
2025-10-08	43.9800	46.0900	40.9000	40.9000	+25.846%	30	792	-32.763%
2025-10-07	32.5000	32.5000	32.5000	32.5000	-6.903%	2	771	-15.385%
2025-10-06	33.2400	34.9100	32.0600	34.9100	+17.148%	2,210	772	-21.226%
2025-10-03	30.6000	31.0300	29.7000	29.8000	+2.405%	84	2,236	-7.718%
2025-10-02	23.4300	30.5500	23.4300	29.1000	+30.318%	2,151	2,302	-5.498%
2025-10-01	20.0400	22.3300	19.7000	22.3300	+27.600%	261	303	+23.153%
2025-09-30	17.2600	17.5000	16.6700	17.5000	-4.372%	74	180	+57.143%
2025-09-29	18.3000	18.3000	18.3000	18.3000	+5.780%	1	107	+50.273%
2025-09-26	17.5000	17.5000	17.0000	17.3000	-5.722%	129	107	+58.960%
2025-09-25	18.3500	18.3500	18.3500	18.3500	0.000%	1	0	+49.864%

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