Dark

ASTS20280121C90
ASTS Jan 21 2028 90.00 Call (ASTS280121C00090000)
option OPRA

EOD

Aug 10, 2026

26.50-7.601%(-2.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	28.0500	28.0500	26.5000	26.5000	-7.601%	5	2,109	0.000%
2026-08-07	28.6200	29.1000	28.6200	28.6800	-5.565%	156	2,108	-7.601%
2026-08-06	27.4000	30.3700	27.4000	30.3700	+8.853%	4	2,172	-12.743%
2026-08-05	28.2000	28.7500	27.9000	27.9000	-4.452%	152	2,171	-5.018%
2026-08-04	27.3000	29.2000	27.3000	29.2000	+18.458%	13	2,056	-9.247%
2026-08-03	22.0000	24.6500	22.0000	24.6500	+12.045%	3	2,066	+7.505%
2026-07-31	21.5400	22.0200	20.9000	22.0000	+4.513%	13	2,066	+20.455%
2026-07-30	20.1500	21.0500	20.0000	21.0500	+14.714%	77	2,065	+25.891%
2026-07-29	22.2000	22.2000	18.3000	18.3500	-10.488%	266	2,021	+44.414%
2026-07-28	19.0000	20.5000	18.2500	20.5000	-1.914%	133	1,797	+29.268%
2026-07-27	21.0000	21.0000	20.9000	20.9000	+2.956%	19	1,675	+26.794%
2026-07-24	21.0700	21.0700	20.3000	20.3000	-9.778%	12	1,694	+30.542%
2026-07-23	22.5000	22.5000	22.5000	22.5000	-9.274%	3	1,686	+17.778%
2026-07-22	24.8000	24.8000	24.8000	24.8000	-0.800%	2	1,683	+6.855%
2026-07-21	23.0000	25.4500	23.0000	25.0000	+19.560%	24	1,685	+6.000%
2026-07-20	20.9000	21.6600	20.9000	20.9100	-6.022%	30	1,665	+26.734%
2026-07-17	20.7000	23.5000	20.7000	22.2500	+10.807%	32	1,642	+19.101%
2026-07-16	22.8000	22.8000	19.1700	20.0800	-27.220%	66	1,623	+31.972%
2026-07-15	28.0900	28.1000	26.1800	27.5900	-7.726%	36	1,574	-3.951%
2026-07-14	29.7500	29.9000	29.6500	29.9000	+5.841%	15	1,555	-11.371%
2026-07-13	29.9000	30.1300	27.5000	28.2500	-12.267%	19	1,563	-6.195%
2026-07-10	32.2500	32.2900	32.2000	32.2000	-0.862%	50	1,561	-17.702%
2026-07-09	33.9300	33.9300	31.7800	32.4800	-4.471%	19	1,541	-18.411%
2026-07-08	34.7500	34.7500	33.3700	34.0000	+1.493%	55	1,524	-22.059%
2026-07-07	37.8200	37.8200	33.5000	33.5000	-11.842%	40	1,511	-20.896%
2026-07-06	39.5700	39.5700	38.0000	38.0000	-6.863%	5	1,505	-30.263%
2026-07-02	45.6500	45.6500	40.4100	40.8000	-12.446%	29	1,493	-35.049%
2026-07-01	42.0000	46.6000	42.0000	46.6000	+5.933%	9	1,493	-43.133%
2026-06-30	43.0000	44.9300	42.0500	43.9900	+4.738%	14	1,490	-39.759%
2026-06-29	36.0900	42.0000	36.0900	42.0000	+32.075%	157	1,487	-36.905%
2026-06-26	29.6000	32.2900	29.5500	31.8000	+14.595%	25	1,599	-16.667%
2026-06-25	27.6000	28.5000	26.9000	27.7500	-7.869%	61	1,596	-4.505%
2026-06-24	31.2500	31.2600	28.9000	30.1200	-13.943%	95	1,595	-12.019%
2026-06-23	35.5200	35.5200	35.0000	35.0000	+4.916%	9	1,526	-24.286%
2026-06-22	35.2000	35.8000	33.2500	33.3600	-14.680%	87	1,517	-20.564%
2026-06-18	41.5400	41.5400	36.8000	39.1000	-9.027%	75	1,421	-32.225%
2026-06-17	44.3800	45.4000	42.2200	42.9800	+5.732%	74	1,421	-38.343%
2026-06-16	43.2000	44.0000	40.6500	40.6500	-8.363%	15	1,388	-34.809%
2026-06-15	43.8800	45.0000	42.0500	44.3600	+5.896%	713	1,380	-40.261%
2026-06-12	45.9000	45.9000	41.2900	41.8900	-17.279%	808	1,907	-36.739%
2026-06-11	46.5000	51.5200	46.5000	50.6400	+13.798%	37	1,148	-47.670%
2026-06-10	48.1300	48.5000	44.5000	44.5000	-1.461%	19	1,137	-40.449%
2026-06-09	52.5000	53.7500	43.4500	45.1600	-4.665%	74	1,123	-41.320%
2026-06-08	48.7000	50.2700	47.3600	47.3700	-3.856%	72	1,124	-44.057%
2026-06-05	51.9900	51.9900	47.8500	49.2700	-20.146%	50	1,065	-46.215%
2026-06-04	59.2000	61.7000	59.2000	61.7000	+1.564%	13	1,034	-57.050%
2026-06-03	63.0000	63.0000	60.7500	60.7500	-11.314%	7	1,033	-56.379%
2026-06-02	65.0000	69.0000	65.0000	68.5000	+16.102%	27	1,029	-61.314%
2026-06-01	56.9200	59.5000	55.8200	59.0000	-9.105%	27	1,013	-55.085%
2026-05-29	63.1300	64.9100	58.1000	64.9100	-16.782%	122	1,005	-59.174%
2026-05-28	76.1300	78.0000	70.0000	78.0000	-1.015%	28	958	-66.026%
2026-05-27	71.3500	78.8000	70.7000	78.8000	+13.056%	18	954	-66.371%
2026-05-26	64.5000	75.0000	64.5000	69.7000	+21.704%	54	964	-61.980%
2026-05-22	53.8700	58.9000	53.3600	57.2700	+15.000%	57	1,027	-53.728%
2026-05-21	45.7300	50.7800	45.3200	49.8000	+5.397%	33	1,024	-46.787%
2026-05-20	43.3500	47.2500	43.3500	47.2500	+5.140%	48	1,024	-43.915%
2026-05-19	38.0200	45.2200	37.0800	44.9400	+2.838%	60	1,009	-41.032%
2026-05-18	44.4500	47.1500	39.4500	43.7000	+3.924%	137	1,009	-39.359%
2026-05-15	38.8400	42.0500	37.6000	42.0500	+5.125%	5	1,009	-36.980%
2026-05-14	35.4000	40.0000	35.4000	40.0000	+14.778%	12	1,011	-33.750%
2026-05-13	33.0100	35.2000	32.0500	34.8500	+9.591%	123	905	-23.960%
2026-05-12	36.7000	37.5000	30.7500	31.8000	-21.190%	29	905	-16.667%
2026-05-11	36.5200	41.8000	36.5200	40.3500	+18.711%	67	905	-34.325%
2026-05-08	28.3000	33.9900	28.3000	33.9900	+24.734%	36	885	-22.036%
2026-05-07	30.7000	30.7000	27.2500	27.2500	-11.382%	39	867	-2.752%
2026-05-06	30.5400	30.7700	30.4200	30.7500	+17.816%	20	858	-13.821%
2026-05-05	28.0000	28.0000	25.6000	26.1000	-8.932%	54	848	+1.533%
2026-05-04	28.6600	28.6600	28.6600	28.6600	-5.971%	10	838	-7.537%
2026-05-01	31.8500	31.8500	30.4800	30.4800	-5.342%	9	829	-13.058%
2026-04-30	32.0900	32.9000	31.2500	32.2000	+9.338%	24	829	-17.702%
2026-04-29	30.0000	31.0000	28.1700	29.4500	-6.478%	23	815	-10.017%
2026-04-28	33.5000	33.5000	31.4900	31.4900	-8.725%	27	806	-15.846%
2026-04-27	33.0000	34.5000	32.5000	34.5000	+1.471%	28	794	-23.188%
2026-04-24	35.7300	35.7300	34.0000	34.0000	-5.028%	19	781	-22.059%
2026-04-23	38.0000	38.0000	35.3300	35.8000	-10.500%	66	772	-25.978%
2026-04-22	41.5500	42.0000	39.6600	40.0000	+8.108%	16	772	-33.750%
2026-04-21	38.0000	40.5000	37.0000	37.0000	-2.887%	57	753	-28.378%
2026-04-20	33.0000	38.1000	33.0000	38.1000	-6.503%	84	753	-30.446%
2026-04-17	43.9000	44.2600	40.7500	40.7500	-7.407%	31	697	-34.969%
2026-04-16	41.6000	44.1500	41.6000	44.0100	+4.116%	27	689	-39.786%
2026-04-15	42.4500	42.4500	40.1000	42.2700	-1.926%	75	694	-37.308%
2026-04-14	51.7700	51.7700	42.5000	43.1000	-15.157%	32	625	-38.515%
2026-04-13	50.8000	50.8000	50.8000	50.8000	+3.673%	2	599	-47.835%
2026-04-10	49.1400	49.1400	49.0000	49.0000	+6.707%	4	597	-45.918%
2026-04-09	48.0000	48.1000	45.9200	45.9200	-7.026%	15	600	-42.291%
2026-04-08	52.5100	52.5100	48.5300	49.3900	+6.444%	26	587	-46.345%
2026-04-07	46.3200	47.5000	46.2200	46.4000	-4.330%	23	583	-42.888%
2026-04-06	49.6300	49.6300	48.5000	48.5000	+4.865%	4	560	-45.361%
2026-04-02	44.7500	46.4500	43.2300	46.2500	+5.233%	37	583	-42.703%
2026-04-01	42.7500	43.9500	42.7500	43.9500	+9.875%	6	583	-39.704%
2026-03-31	37.5000	40.0000	35.1000	40.0000	+21.951%	61	582	-33.750%
2026-03-30	36.0000	36.0000	32.8000	32.8000	-16.391%	19	582	-19.207%
2026-03-27	42.2000	42.3800	39.2300	39.2300	-11.942%	29	564	-32.450%
2026-03-26	49.0300	49.0300	44.0500	44.5500	-10.127%	23	547	-40.516%
2026-03-25	46.1200	51.4000	46.1000	49.5700	+11.997%	28	545	-46.540%
2026-03-24	42.0000	44.8000	40.4500	44.2600	-0.873%	9	551	-40.127%
2026-03-23	45.5500	45.5500	43.6100	44.6500	+0.631%	100	548	-40.649%
2026-03-20	48.7900	48.7900	43.3200	44.3700	-9.449%	111	642	-40.275%
2026-03-19	47.2000	49.0000	47.1000	49.0000	-1.508%	7	539	-45.918%
2026-03-18	49.0000	49.7500	49.0000	49.7500	+1.531%	2	534	-46.734%
2026-03-17	46.7600	50.9000	46.7000	49.0000	+9.620%	8	534	-45.918%
2026-03-16	44.1500	45.0500	42.7000	44.7000	+2.877%	4	541	-40.716%
2026-03-13	47.4500	47.4500	43.4500	43.4500	-1.697%	5	542	-39.010%
2026-03-12	45.4000	45.4000	44.2000	44.2000	-0.518%	22	540	-40.045%
2026-03-11	44.6200	45.5200	44.4300	44.4300	+0.068%	15	527	-40.356%
2026-03-10	46.6500	50.0000	44.4000	44.4000	+0.680%	4	513	-40.315%
2026-03-09	44.8500	46.1500	44.1000	44.1000	-4.649%	5	509	-39.909%
2026-03-06	51.5500	53.8000	46.2500	46.2500	-2.137%	10	509	-42.703%
2026-03-05	54.5000	54.5000	47.2600	47.2600	-17.305%	57	505	-43.927%
2026-03-04	52.4000	58.0000	52.4000	57.1500	+11.338%	8	484	-53.631%
2026-03-03	47.0000	51.3300	47.0000	51.3300	+21.982%	15	483	-48.373%
2026-03-02	41.7500	42.0800	40.5000	42.0800	+12.724%	18	485	-37.025%
2026-02-27	40.5100	40.5100	37.3300	37.3300	-8.280%	13	485	-29.012%
2026-02-26	40.7800	40.7800	40.7000	40.7000	-4.009%	3	478	-34.889%
2026-02-25	42.4000	42.4000	42.4000	42.4000	-1.050%	1	477	-37.500%
2026-02-24	42.8500	42.8500	42.8500	42.8500	-1.720%	1	477	-38.156%
2026-02-23	43.6000	43.6000	43.6000	43.6000	+12.516%	2	477	-39.220%
2026-02-20	40.0000	40.0000	38.7500	38.7500	-6.739%	2	475	-31.613%
2026-02-19	40.8200	42.0000	40.8200	41.5500	-0.646%	13	475	-36.221%
2026-02-18	41.8200	41.8200	41.8200	41.8200	+1.826%	1	462	-36.633%
2026-02-17	38.8700	41.0700	38.8700	41.0700	+1.407%	6	463	-35.476%
2026-02-13	42.2500	42.3200	40.5000	40.5000	+0.496%	18	460	-34.568%
2026-02-12	45.1100	45.1100	39.6100	40.3000	-22.500%	71	460	-34.243%
2026-02-11	50.0000	52.0000	50.0000	52.0000	-8.451%	3	441	-49.038%
2026-02-09	57.5000	59.3000	56.8000	56.8000	-0.612%	3	439	-53.345%
2026-02-06	50.2500	58.5000	50.2500	57.1500	+15.268%	12	438	-53.631%
2026-02-05	55.0000	55.0000	49.5800	49.5800	-8.726%	38	438	-46.551%
2026-02-04	57.2500	57.2500	54.3200	54.3200	-18.316%	3	414	-51.215%
2026-02-03	66.5000	66.5000	66.5000	66.5000	+14.655%	5	415	-60.150%
2026-02-02	63.0000	63.0000	58.0000	58.0000	-7.643%	4	415	-54.310%
2026-01-30	68.6800	68.6800	61.6500	62.8000	-10.337%	10	411	-57.803%
2026-01-29	70.0400	70.0400	70.0400	70.0400	-1.422%	1	406	-62.164%
2026-01-28	67.2600	71.0500	67.2600	71.0500	+18.852%	3	406	-62.702%
2026-01-26	64.0500	64.0500	59.2400	59.7800	-9.424%	12	406	-55.671%
2026-01-23	68.0000	68.0000	66.0000	66.0000	-6.687%	3	406	-59.848%
2026-01-22	62.8500	70.7300	62.8500	70.7300	+19.074%	7	407	-62.534%
2026-01-21	60.3300	60.8500	54.6700	59.4000	-14.050%	27	405	-55.387%
2026-01-20	68.0000	69.1100	68.0000	69.1100	-1.045%	14	393	-61.655%
2026-01-16	62.0000	74.5000	62.0000	69.8400	+20.830%	48	406	-62.056%
2026-01-15	54.5000	57.8500	54.5000	57.8000	+12.016%	6	406	-54.152%
2026-01-14	49.0000	51.6000	49.0000	51.6000	+0.389%	3	408	-48.643%
2026-01-13	52.4500	53.5300	51.0000	51.4000	-2.927%	27	408	-48.444%
2026-01-12	53.2000	53.4200	52.9500	52.9500	-3.727%	22	404	-49.953%
2026-01-09	50.5000	57.5000	50.5000	55.0000	+11.630%	40	422	-51.818%
2026-01-08	49.9000	52.0000	49.2700	49.2700	+7.342%	21	454	-46.215%
2026-01-07	50.5700	51.6000	45.1300	45.9000	-15.687%	36	450	-42.266%
2026-01-06	51.0700	55.5000	51.0700	54.4400	+7.695%	62	439	-51.323%
2026-01-05	45.5700	50.9500	45.5700	50.5500	+15.148%	189	524	-47.577%
2026-01-02	41.0000	43.9000	41.0000	43.9000	+20.274%	9	524	-39.636%
2025-12-31	36.5000	36.5000	36.5000	36.5000	-5.806%	1	526	-27.397%
2025-12-30	37.2700	38.7500	37.2700	38.7500	+4.730%	7	526	-31.613%
2025-12-29	37.0000	37.0000	37.0000	37.0000	+1.928%	2	526	-28.378%
2025-12-26	38.1300	38.1300	36.0000	36.3000	-14.387%	161	527	-26.997%
2025-12-24	49.1200	49.1200	42.3500	42.4000	-8.483%	9	591	-37.500%
2025-12-23	47.5000	47.5000	46.0500	46.3300	-0.750%	12	591	-42.802%
2025-12-22	42.4000	47.3700	42.4000	46.6800	+23.492%	20	590	-43.231%
2025-12-19	36.7400	37.8000	36.7400	37.8000	+23.934%	2	589	-29.894%
2025-12-18	30.0000	30.5000	30.0000	30.5000	+6.383%	30	590	-13.115%
2025-12-17	30.9000	30.9000	27.9000	28.6700	-13.723%	61	620	-7.569%
2025-12-16	32.2100	33.2300	31.4200	33.2300	-6.867%	5	637	-20.253%
2025-12-15	37.0000	37.0000	35.3600	35.6800	-8.395%	15	639	-25.729%
2025-12-12	38.6400	41.9900	37.8200	38.9500	-15.326%	15	645	-31.964%
2025-12-11	39.7000	46.0000	39.7000	46.0000	+15.578%	173	640	-42.391%
2025-12-10	39.0000	39.8000	37.8500	39.8000	+9.733%	12	621	-33.417%
2025-12-04	29.7300	36.5000	29.7300	36.2700	+33.838%	17	624	-26.937%
2025-12-03	27.1000	27.1000	27.1000	27.1000	+8.400%	3	622	-2.214%
2025-12-02	25.0000	25.0000	25.0000	25.0000	+15.207%	3	619	+6.000%
2025-12-01	24.7500	24.7500	21.7000	21.7000	-12.146%	62	616	+22.120%
2025-11-26	24.0200	24.7000	24.0200	24.7000	+2.703%	51	508	+7.287%
2025-11-25	21.8500	24.0500	21.8500	24.0500	+2.340%	42	508	+10.187%
2025-11-24	21.8500	23.8500	21.8500	23.5000	+5.951%	12	486	+12.766%
2025-11-21	20.4100	22.5000	20.4100	22.1800	+3.163%	3	479	+19.477%
2025-11-20	26.8000	26.8000	21.5000	21.5000	-17.625%	28	478	+23.256%
2025-11-19	27.0000	29.5000	26.1000	26.1000	-1.509%	5	476	+1.533%
2025-11-18	23.7000	26.5000	23.7000	26.5000	+6.426%	709	474	0.000%
2025-11-17	26.6800	26.6800	24.9000	24.9000	-14.872%	18	1,114	+6.426%
2025-11-14	25.6500	30.4500	25.6500	29.2500	+5.027%	676	1,106	-9.402%
2025-11-13	30.7500	30.7500	27.5000	27.8500	-15.272%	24	563	-4.847%
2025-11-11	32.8700	32.8700	32.8700	32.8700	-1.528%	1	553	-19.379%
2025-11-10	33.3800	33.3800	33.3800	33.3800	+12.013%	1	553	-20.611%
2025-11-07	31.0000	31.0000	29.8000	29.8000	-3.247%	5	553	-11.074%
2025-11-06	34.9000	34.9000	30.8000	30.8000	-10.073%	10	553	-13.961%
2025-11-05	34.1000	34.2500	34.1000	34.2500	+0.884%	2	553	-22.628%
2025-11-04	32.2000	33.9500	32.2000	33.9500	-4.042%	2	553	-21.944%
2025-11-03	42.7600	42.7600	35.3800	35.3800	-11.682%	61	564	-25.099%
2025-10-31	39.5000	40.0600	39.5000	40.0600	-0.348%	18	564	-33.849%
2025-10-30	40.2000	40.2000	40.2000	40.2000	+3.742%	2	546	-34.080%
2025-10-29	40.2500	40.2500	38.7500	38.7500	0.000%	2	546	-31.613%
2025-10-28	40.0800	40.0800	38.7500	38.7500	-1.274%	3	546	-31.613%
2025-10-27	36.9000	39.2500	36.0000	39.2500	+11.033%	20	543	-32.484%
2025-10-24	35.6100	35.6100	34.8000	35.3500	+2.138%	5	543	-25.035%
2025-10-23	33.6000	35.3400	33.6000	34.6100	+3.468%	124	540	-23.433%
2025-10-22	32.5000	33.4500	30.2500	33.4500	-16.977%	130	458	-20.777%
2025-10-21	39.3600	40.3000	39.3600	40.2900	-2.681%	56	344	-34.227%
2025-10-20	45.8300	45.8300	41.4000	41.4000	-0.481%	9	288	-35.990%
2025-10-17	41.0000	41.6000	41.0000	41.6000	-10.825%	16	281	-36.298%
2025-10-16	52.0000	55.0000	46.6500	46.6500	-6.700%	88	281	-43.194%
2025-10-15	53.2500	53.4900	50.0000	50.0000	-4.104%	63	311	-47.000%
2025-10-14	46.1300	52.1400	45.5000	52.1400	+11.673%	38	265	-49.175%
2025-10-13	41.4000	47.5800	41.4000	46.6900	+17.164%	22	231	-43.243%
2025-10-10	44.3400	44.7500	39.8500	39.8500	-8.706%	55	214	-33.501%
2025-10-09	41.2800	43.6500	41.2800	43.6500	+9.536%	12	163	-39.290%
2025-10-08	42.6800	46.4500	39.5000	39.8500	+32.833%	44	161	-33.501%
2025-10-07	30.8600	30.8600	30.0000	30.0000	-8.870%	9	125	-11.667%
2025-10-06	31.1500	33.4600	31.0800	32.9200	+13.910%	109	118	-19.502%
2025-10-03	28.0000	30.6000	28.0000	28.9000	0.000%	12	0	-8.304%

.dark-mode .gLgqCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gLgqCq{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C90ASTS Jan 21 2028 90.00 Call (ASTS280121C00090000)option OPRA

ASTS20280121C90
ASTS Jan 21 2028 90.00 Call (ASTS280121C00090000)
option OPRA