Dark

ASTS20280121C95
ASTS Jan 21 2028 95.00 Call (ASTS280121C00095000)
option OPRA

EOD

Oct 1, 2026

14.27-7.817%(-1.21)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.3500	14.3500	14.2700	14.2700	-7.817%	8	919	0.000%
2026-09-30	15.4800	15.4800	15.4800	15.4800	-0.514%	2	925	-7.817%
2026-09-29	15.5600	15.5600	15.5600	15.5600	-2.445%	2	925	-8.290%
2026-09-25	15.7100	16.2200	15.7100	15.9500	+1.917%	4	923	-10.533%
2026-09-24	14.5000	15.6500	14.5000	15.6500	-6.287%	9	921	-8.818%
2026-09-23	16.6400	16.7000	16.6400	16.7000	-5.006%	2	920	-14.551%
2026-09-22	17.2500	17.6700	17.2500	17.5800	+6.545%	40	920	-18.828%
2026-09-17	16.5000	16.5000	16.5000	16.5000	+8.339%	1	918	-13.515%
2026-09-15	15.2300	15.2300	15.2300	15.2300	-6.277%	3	919	-6.303%
2026-09-10	16.5000	16.5000	16.2500	16.2500	-5.137%	150	919	-12.185%
2026-09-04	16.9900	17.1300	16.9900	17.1300	+1.722%	2	919	-16.696%
2026-09-03	16.8400	16.8400	16.8400	16.8400	+20.717%	3	919	-15.261%
2026-09-01	13.9500	13.9500	13.9500	13.9500	-7.062%	1	919	+2.294%
2026-08-31	15.0100	15.0100	15.0100	15.0100	-6.712%	1	918	-4.930%
2026-08-28	16.0900	16.0900	16.0900	16.0900	-8.057%	1	918	-11.311%
2026-08-27	17.5000	17.5000	17.5000	17.5000	+1.922%	1	918	-18.457%
2026-08-26	17.1600	17.1700	17.1600	17.1700	-7.189%	100	917	-16.890%
2026-08-25	18.5000	18.5000	18.5000	18.5000	-4.145%	1	817	-22.865%
2026-08-24	19.3500	19.3500	19.3000	19.3000	-8.747%	12	816	-26.062%
2026-08-20	21.1500	21.1500	21.1500	21.1500	-6.000%	1	814	-32.530%
2026-08-18	22.5000	22.5000	22.5000	22.5000	-10.359%	1	813	-36.578%
2026-08-17	26.3300	26.3300	24.9500	25.1000	+0.200%	21	814	-43.147%
2026-08-14	24.1800	25.0500	24.1800	25.0500	-1.378%	114	815	-43.034%
2026-08-11	25.3000	25.4000	25.3000	25.4000	-1.741%	100	726	-43.819%
2026-08-10	26.4500	26.4500	25.8000	25.8500	-5.829%	60	645	-44.797%
2026-08-07	27.4500	27.4500	27.4500	27.4500	+5.536%	1	607	-48.015%
2026-08-06	26.7200	26.7200	26.0100	26.0100	-3.128%	10	608	-45.136%
2026-08-05	26.8500	26.8500	26.8500	26.8500	-1.972%	1	611	-46.853%
2026-08-04	26.7500	27.3900	26.7500	27.3900	+11.432%	14	610	-47.901%
2026-08-03	23.1000	24.5800	22.5700	24.5800	+22.289%	6	601	-41.945%
2026-07-31	20.8000	20.8000	20.1000	20.1000	+2.551%	54	601	-29.005%
2026-07-30	19.6100	19.6100	19.6000	19.6000	+2.403%	4	554	-27.194%
2026-07-29	19.1000	19.1800	19.1000	19.1400	+3.459%	53	552	-25.444%
2026-07-28	18.5000	18.5000	18.5000	18.5000	-8.416%	2	522	-22.865%
2026-07-27	20.0000	20.2000	19.7500	20.2000	+0.298%	102	522	-29.356%
2026-07-24	20.3000	20.3000	19.7500	20.1400	-5.667%	6	520	-29.146%
2026-07-23	21.3500	21.5000	21.2500	21.3500	-14.360%	63	521	-33.162%
2026-07-21	24.0000	24.9300	24.0000	24.9300	+22.326%	2	508	-42.760%
2026-07-20	20.2000	20.3800	20.2000	20.3800	-6.514%	8	509	-29.980%
2026-07-17	20.4000	23.2700	20.4000	21.8000	+14.136%	17	510	-34.541%
2026-07-16	20.5000	20.5000	18.4000	19.1000	-24.206%	42	508	-25.288%
2026-07-15	24.1500	25.2000	24.1500	25.2000	-6.667%	3	514	-43.373%
2026-07-13	28.5400	28.5400	26.8500	27.0000	-12.052%	15	515	-47.148%
2026-07-10	30.4900	30.7000	30.4900	30.7000	-6.488%	2	526	-53.518%
2026-07-08	32.8300	32.8300	32.8300	32.8300	-0.666%	1	527	-56.534%
2026-07-07	34.0000	34.0000	32.7900	33.0500	-12.241%	14	527	-56.823%
2026-07-06	38.7500	38.7500	37.6600	37.6600	-5.019%	5	513	-62.108%
2026-07-02	39.6500	39.6500	39.6500	39.6500	-8.005%	14	530	-64.010%
2026-07-01	42.5500	45.0800	42.2000	43.1000	+0.209%	16	530	-66.891%
2026-06-30	43.0100	43.0100	43.0100	43.0100	+4.140%	1	537	-66.822%
2026-06-29	35.6500	41.3000	35.6500	41.3000	+31.780%	11	537	-65.448%
2026-06-26	30.3400	31.6500	30.3400	31.3400	+16.074%	27	538	-54.467%
2026-06-25	27.0100	27.0100	25.9600	27.0000	-4.963%	15	536	-47.148%
2026-06-24	29.9000	29.9000	27.6500	28.4100	-13.252%	40	533	-49.771%
2026-06-23	35.6000	35.6000	32.7500	32.7500	+0.738%	3	561	-56.427%
2026-06-22	34.7900	34.7900	32.5100	32.5100	-9.063%	12	559	-56.106%
2026-06-18	36.5000	37.0900	35.4000	35.7500	-14.637%	16	557	-60.084%
2026-06-17	42.9200	42.9200	39.9500	41.8800	+5.226%	18	557	-65.926%
2026-06-16	39.7500	39.8000	39.2000	39.8000	-9.566%	4	561	-64.146%
2026-06-15	43.5200	44.5000	41.1900	44.0100	+6.304%	37	561	-67.576%
2026-06-12	47.6600	47.6600	41.1500	41.4000	-18.648%	51	543	-65.531%
2026-06-11	47.1000	51.5500	45.8000	50.8900	+8.047%	53	513	-71.959%
2026-06-10	46.7000	47.3500	43.8000	47.1000	+8.052%	35	515	-69.703%
2026-06-09	50.2000	53.4700	42.6300	43.5900	-7.255%	28	490	-67.263%
2026-06-08	48.0000	48.9200	47.0000	47.0000	-1.674%	23	481	-69.638%
2026-06-05	52.2500	52.2500	46.0000	47.8000	-21.356%	100	466	-70.146%
2026-06-04	60.7700	60.7800	60.7700	60.7800	+2.237%	30	390	-76.522%
2026-06-03	59.8100	59.8100	59.4500	59.4500	-10.196%	14	395	-75.997%
2026-06-02	64.8400	66.2000	64.8400	66.2000	+20.561%	6	405	-78.444%
2026-06-01	56.3500	56.3500	54.1700	54.9100	-12.228%	5	401	-74.012%
2026-05-29	59.7100	63.3000	57.4500	62.5600	-19.589%	13	400	-77.190%
2026-05-28	74.0000	77.8000	69.3500	77.8000	+1.832%	13	400	-81.658%
2026-05-27	70.3500	76.4000	69.9000	76.4000	+14.217%	5	409	-81.322%
2026-05-26	61.6100	72.7000	61.6100	66.8900	+19.446%	16	411	-78.666%
2026-05-22	50.9000	57.1500	50.9000	56.0000	+15.037%	26	433	-74.518%
2026-05-21	46.7300	49.3400	43.8700	48.6800	+6.288%	35	441	-70.686%
2026-05-20	45.5900	45.8000	44.7500	45.8000	+2.576%	17	441	-68.843%
2026-05-19	37.9100	44.6500	37.9100	44.6500	+11.625%	41	381	-68.040%
2026-05-18	42.7500	43.8500	39.7000	40.0000	+0.025%	19	381	-64.325%
2026-05-15	39.9900	39.9900	39.9900	39.9900	+2.276%	1	381	-64.316%
2026-05-14	34.8000	39.5000	34.6900	39.1000	+22.455%	18	381	-63.504%
2026-05-13	31.8000	31.9300	31.8000	31.9300	+9.274%	2	381	-55.308%
2026-05-12	29.8500	32.0000	29.2200	29.2200	-28.065%	11	381	-51.164%
2026-05-11	37.0000	40.6200	37.0000	40.6200	+26.542%	8	381	-64.870%
2026-05-08	27.8700	32.2000	27.8000	32.1000	+14.848%	21	378	-55.545%
2026-05-07	29.3000	29.3000	27.9500	27.9500	-4.575%	14	378	-48.945%
2026-05-06	27.9500	29.2900	27.5500	29.2900	+16.508%	8	369	-51.280%
2026-05-05	26.4000	26.4000	25.1400	25.1400	-10.021%	5	373	-43.238%
2026-05-04	27.9400	27.9400	27.9400	27.9400	-7.176%	1	374	-48.926%
2026-05-01	31.7000	31.7000	30.1000	30.1000	+9.256%	3	372	-52.591%
2026-04-29	29.2000	29.2000	27.5500	27.5500	-6.452%	21	372	-48.203%
2026-04-28	32.0500	32.2000	29.4500	29.4500	-11.958%	69	355	-51.545%
2026-04-27	31.9300	33.4500	31.7500	33.4500	+1.057%	18	301	-57.339%
2026-04-24	34.3300	34.5000	32.6000	33.1000	-5.429%	32	309	-56.888%
2026-04-23	35.0000	35.1200	34.8800	35.0000	-10.714%	37	299	-59.229%
2026-04-22	40.0000	41.0700	38.7000	39.2000	+6.348%	15	292	-63.597%
2026-04-21	36.8000	39.9000	36.8000	36.8600	+0.163%	35	278	-61.286%
2026-04-20	31.9000	36.8000	31.9000	36.8000	-7.769%	40	278	-61.223%
2026-04-17	41.5200	42.0500	39.9000	39.9000	-4.202%	8	282	-64.236%
2026-04-16	41.6500	41.6500	41.6500	41.6500	+4.648%	10	286	-65.738%
2026-04-15	40.5400	40.5400	39.1500	39.8000	-4.785%	13	276	-64.146%
2026-04-14	50.0000	50.0000	41.5000	41.8000	-13.814%	58	271	-65.861%
2026-04-13	49.5500	49.5500	48.5000	48.5000	+7.778%	31	269	-70.577%
2026-04-10	46.2100	47.8100	45.0000	45.0000	+1.443%	17	269	-68.289%
2026-04-09	46.4500	46.4500	44.3600	44.3600	-7.871%	3	271	-67.831%
2026-04-08	48.7200	48.7200	48.1500	48.1500	+8.057%	3	271	-70.363%
2026-04-07	49.0000	49.0000	44.5600	44.5600	-6.681%	5	272	-67.976%
2026-04-06	48.6400	50.5000	47.7500	47.7500	+7.303%	9	272	-70.115%
2026-04-02	44.7700	44.8500	44.5000	44.5000	+13.898%	3	273	-67.933%
2026-04-01	41.5000	41.5000	39.0700	39.0700	+21.789%	4	273	-63.476%
2026-03-30	33.6500	35.0000	31.5000	32.0800	-10.391%	31	274	-55.517%
2026-03-27	38.3200	38.3200	35.8000	35.8000	-17.435%	22	284	-60.140%
2026-03-26	45.7900	45.7900	43.0500	43.3600	-8.812%	11	283	-67.089%
2026-03-25	49.7000	50.0000	47.5500	47.5500	+10.556%	7	279	-69.989%
2026-03-24	42.0000	43.0100	42.0000	43.0100	+1.391%	3	280	-66.822%
2026-03-23	42.4200	42.4200	42.4200	42.4200	+0.832%	1	279	-66.360%
2026-03-20	42.9700	43.4500	42.0700	42.0700	-10.489%	7	280	-66.080%
2026-03-18	48.1200	48.1200	47.0000	47.0000	-0.990%	7	280	-69.638%
2026-03-17	49.0500	49.0500	47.4700	47.4700	+17.036%	7	285	-69.939%
2026-03-16	41.8900	41.8900	40.5600	40.5600	-6.220%	2	287	-64.818%
2026-03-12	41.2000	43.2500	40.6000	43.2500	-8.174%	9	287	-67.006%
2026-03-11	43.5700	47.1000	43.2900	47.1000	+6.345%	7	293	-69.703%
2026-03-09	44.2700	44.2900	44.2700	44.2900	-9.575%	2	288	-67.781%
2026-03-06	50.6400	50.6400	48.9800	48.9800	+4.390%	3	287	-70.866%
2026-03-05	49.6500	49.9400	46.6300	46.9200	-17.176%	4	284	-69.587%
2026-03-04	54.7500	56.6500	54.7500	56.6500	+12.624%	2	281	-74.810%
2026-03-03	46.1700	50.6500	45.9000	50.3000	+37.808%	4	283	-71.630%
2026-02-27	38.0200	38.0200	36.5000	36.5000	-14.918%	4	282	-60.904%
2026-02-23	36.7500	42.9000	36.7500	42.9000	+14.400%	5	279	-66.737%
2026-02-20	39.8000	39.8000	37.5000	37.5000	-11.868%	6	275	-61.947%
2026-02-18	39.3000	42.8000	39.3000	42.5500	+7.017%	41	274	-66.463%
2026-02-17	39.7600	39.7600	39.7600	39.7600	-3.119%	10	274	-64.110%
2026-02-13	41.0400	41.0400	41.0400	41.0400	+4.561%	1	270	-65.229%
2026-02-12	40.4500	40.4500	39.2500	39.2500	-24.301%	2	270	-63.643%
2026-02-11	49.0800	52.0000	49.0800	51.8500	-0.288%	8	269	-72.478%
2026-02-10	52.5000	52.5000	52.0000	52.0000	+2.970%	2	264	-72.558%
2026-02-06	50.5000	50.5000	50.5000	50.5000	+4.124%	2	262	-71.743%
2026-02-05	49.8000	49.8000	48.0000	48.5000	-8.491%	6	264	-70.577%
2026-02-04	53.0000	53.0000	53.0000	53.0000	-19.330%	1	259	-73.075%
2026-02-03	65.7000	65.7000	65.7000	65.7000	+14.261%	1	259	-78.280%
2026-02-02	57.5000	57.5000	57.5000	57.5000	-8.425%	2	259	-75.183%
2026-01-30	63.9300	65.0000	62.7900	62.7900	-10.999%	33	261	-77.273%
2026-01-28	70.5500	70.5500	70.5500	70.5500	+8.405%	100	259	-79.773%
2026-01-23	66.8200	66.8200	65.0800	65.0800	-5.338%	4	259	-78.073%
2026-01-22	61.7500	68.7500	61.7500	68.7500	+28.577%	3	260	-79.244%
2026-01-21	61.4000	61.4000	53.0000	53.4700	-23.208%	4	261	-73.312%
2026-01-20	66.9500	69.6300	66.9500	69.6300	-0.343%	131	261	-79.506%
2026-01-16	62.7500	69.8700	62.7500	69.8700	+23.927%	17	305	-79.576%
2026-01-15	53.8600	57.6800	53.8600	56.3800	+10.010%	13	305	-74.690%
2026-01-13	52.1900	52.2000	51.2500	51.2500	-5.251%	14	304	-72.156%
2026-01-12	54.0200	54.0900	52.4900	54.0900	-1.278%	9	291	-73.618%
2026-01-09	51.0000	55.8000	51.0000	54.7900	+10.911%	33	286	-73.955%
2026-01-08	48.6500	50.3800	46.8600	49.4000	+9.292%	17	279	-71.113%
2026-01-07	49.3800	52.7500	44.2400	45.2000	-16.358%	14	276	-68.429%
2026-01-06	52.2500	54.6000	52.2500	54.0400	+11.354%	22	273	-73.594%
2026-01-05	44.4300	49.5500	44.4300	48.5300	+13.627%	196	263	-70.596%
2026-01-02	40.2400	42.7100	40.2400	42.7100	+14.381%	4	418	-66.589%
2025-12-30	36.6700	37.3400	36.6700	37.3400	+5.869%	3	419	-61.784%
2025-12-26	37.1300	37.1300	35.2000	35.2700	-14.080%	9	418	-59.541%
2025-12-24	47.9700	47.9700	41.0500	41.0500	-10.761%	5	417	-65.238%
2025-12-22	45.8400	46.0000	44.7500	46.0000	+34.700%	5	417	-68.978%
2025-12-19	31.8600	34.1500	31.8600	34.1500	+8.758%	208	416	-58.214%
2025-12-16	31.3000	31.4000	31.3000	31.4000	-3.027%	2	210	-54.554%
2025-12-15	33.9500	35.8000	32.3800	32.3800	-17.144%	106	209	-55.930%
2025-12-11	39.0800	39.0800	39.0800	39.0800	+19.328%	1	209	-63.485%
2025-12-04	32.7500	32.7500	32.7500	32.7500	+33.401%	10	208	-56.427%
2025-12-02	24.5500	24.5500	24.5500	24.5500	+13.290%	2	208	-41.874%
2025-12-01	21.6700	21.6700	21.6700	21.6700	-8.178%	1	208	-34.149%
2025-11-26	23.6000	23.6000	23.6000	23.6000	+9.462%	1	207	-39.534%
2025-11-24	21.5600	21.5600	21.5600	21.5600	-17.584%	1	207	-33.813%
2025-11-20	26.2500	26.6000	26.1600	26.1600	-5.560%	4	208	-45.451%
2025-11-19	27.7000	27.7000	27.7000	27.7000	+8.161%	1	208	-48.484%
2025-11-18	25.6100	25.6100	25.6100	25.6100	-22.394%	1	207	-44.280%
2025-11-10	32.4600	33.0000	32.4600	33.0000	+10.850%	2	208	-56.758%
2025-11-07	28.3600	29.7700	28.2500	29.7700	-12.953%	3	207	-52.066%
2025-11-06	34.2000	34.2000	34.2000	34.2000	+3.354%	1	207	-58.275%
2025-11-04	31.8700	33.0900	31.8700	33.0900	-8.083%	3	206	-56.875%
2025-11-03	36.0000	36.0000	36.0000	36.0000	-4.636%	2	204	-60.361%
2025-10-28	37.7500	37.7500	37.7500	37.7500	+7.581%	1	204	-62.199%
2025-10-27	35.0900	35.0900	35.0900	35.0900	+2.753%	1	204	-59.333%
2025-10-24	34.5500	34.5500	34.1500	34.1500	+2.093%	147	204	-58.214%
2025-10-23	33.5700	33.5700	32.6000	33.4500	+10.396%	35	72	-57.339%
2025-10-22	32.2500	32.2500	30.3000	30.3000	-17.213%	16	65	-52.904%
2025-10-21	36.6000	36.6000	36.6000	36.6000	-15.121%	5	67	-61.011%
2025-10-20	43.1200	43.1200	43.1200	43.1200	+4.787%	1	67	-66.906%
2025-10-17	41.3300	41.3300	41.1500	41.1500	-11.524%	3	66	-65.322%
2025-10-16	53.0000	53.0000	46.5100	46.5100	-6.400%	2	66	-69.318%
2025-10-15	50.1000	50.1000	49.6900	49.6900	-2.089%	2	65	-71.282%
2025-10-14	47.6500	50.7500	47.6500	50.7500	+10.615%	3	64	-71.882%
2025-10-13	45.8800	45.8800	45.8800	45.8800	+14.243%	1	64	-68.897%
2025-10-10	40.8500	41.0500	40.1000	40.1600	-6.605%	5	63	-64.467%
2025-10-09	40.2500	43.0000	39.4700	43.0000	+11.688%	4	63	-66.814%
2025-10-08	42.4500	42.4500	37.4000	38.5000	+30.952%	45	63	-62.935%
2025-10-07	30.3000	30.3000	29.4000	29.4000	-4.235%	4	38	-51.463%
2025-10-06	31.0300	31.0300	30.7000	30.7000	+7.719%	7	34	-53.518%
2025-10-03	28.0600	28.5000	27.8000	28.5000	0.000%	30	0	-49.930%

.dark-mode .BHlcg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BHlcg1{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20280121C95ASTS Jan 21 2028 95.00 Call (ASTS280121C00095000)option OPRA

ASTS20280121C95
ASTS Jan 21 2028 95.00 Call (ASTS280121C00095000)
option OPRA