Dark

ASTS20270115C10
ASTS Jan 15 2027 10.00 Call (ASTS270115C00010000)
option OPRA

EOD

Aug 6, 2026

63.95+7.660%(+4.55)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	63.9500	63.9500	63.9500	63.9500	+7.660%	11	1,176	0.000%
2026-08-05	59.4000	59.4000	59.4000	59.4000	+8.355%	9	1,165	+7.660%
2026-08-03	52.7500	55.1500	52.7500	54.8200	+15.047%	66	1,156	+16.655%
2026-07-28	47.6500	47.6500	47.6500	47.6500	-4.317%	10	1,216	+34.208%
2026-07-17	49.8000	49.8000	49.8000	49.8000	-24.201%	1	1,207	+28.414%
2026-07-08	65.7000	65.7000	65.7000	65.7000	-1.277%	10	1,208	-2.664%
2026-07-07	66.5500	66.5500	66.5500	66.5500	-7.595%	1	1,198	-3.907%
2026-07-06	72.0200	72.0200	72.0200	72.0200	-3.003%	10	1,197	-11.205%
2026-06-30	74.2500	74.2500	74.2500	74.2500	-3.068%	7	1,207	-13.872%
2026-06-29	76.6000	76.6000	76.6000	76.6000	+28.244%	7	1,200	-16.514%
2026-06-24	60.7500	60.7500	59.5500	59.7300	-22.429%	40	1,200	+7.065%
2026-06-17	77.0000	77.0000	77.0000	77.0000	+25.714%	10	1,190	-16.948%
2026-05-06	60.0000	61.2500	60.0000	61.2500	-18.874%	10	1,191	+4.408%
2026-04-15	75.5000	75.5000	75.5000	75.5000	-11.312%	1	1,186	-15.298%
2026-04-08	85.1300	85.1300	85.1300	85.1300	+7.869%	12	1,187	-24.880%
2026-04-02	78.9200	78.9200	78.9200	78.9200	+24.676%	1	1,199	-18.969%
2026-03-30	63.3000	63.3000	63.3000	63.3000	-20.776%	20	1,199	+1.027%
2026-03-24	79.9000	79.9000	79.9000	79.9000	-2.203%	10	1,199	-19.962%
2026-03-20	81.7000	81.7000	81.7000	81.7000	-3.599%	20	1,199	-21.726%
2026-03-19	84.5000	84.7500	82.6800	84.7500	+2.367%	3	1,199	-24.543%
2026-03-18	82.7900	82.7900	82.7900	82.7900	+3.488%	1	1,198	-22.756%
2026-03-16	80.0000	80.0000	80.0000	80.0000	-4.762%	1	1,197	-20.063%
2026-03-05	87.7500	87.7500	84.0000	84.0000	-13.758%	6	1,196	-23.869%
2026-03-04	94.3800	97.4000	94.3800	97.4000	+11.620%	12	1,197	-34.343%
2026-03-03	81.4500	87.3400	81.4500	87.2600	+16.658%	24	1,208	-26.713%
2026-03-02	74.8000	74.8000	74.8000	74.8000	-0.067%	10	1,188	-14.505%
2026-02-26	74.8500	74.8500	74.8500	74.8500	-3.006%	50	1,188	-14.562%
2026-02-25	77.1700	77.1700	77.1700	77.1700	+8.537%	2	1,238	-17.131%
2026-02-20	71.5000	71.5000	71.1000	71.1000	-4.819%	5	1,238	-10.056%
2026-02-19	74.7000	74.7000	74.0000	74.7000	-3.188%	51	1,237	-14.391%
2026-02-18	77.1600	77.1600	77.1600	77.1600	+2.675%	1	1,237	-17.120%
2026-02-17	71.1700	75.1500	70.4500	75.1500	+1.554%	110	1,237	-14.904%
2026-02-13	74.0000	74.0000	74.0000	74.0000	+0.955%	1	1,291	-13.581%
2026-02-12	73.3000	73.3000	73.3000	73.3000	-19.908%	10	1,291	-12.756%
2026-02-11	91.5200	91.5200	91.5200	91.5200	-1.813%	2	1,281	-30.125%
2026-02-06	93.2100	93.2100	93.2100	93.2100	+3.682%	1	1,280	-31.391%
2026-02-05	89.9000	89.9000	89.9000	89.9000	-5.368%	5	1,281	-28.865%
2026-02-04	91.9500	95.0000	91.9500	95.0000	-10.335%	6	1,276	-32.684%
2026-02-03	105.9500	105.9500	105.9500	105.9500	+9.793%	10	1,272	-39.641%
2026-02-02	96.5000	96.5000	96.5000	96.5000	-7.478%	10	1,262	-33.731%
2026-01-23	104.3000	104.3000	104.3000	104.3000	-1.641%	5	1,256	-38.686%
2026-01-22	106.0400	106.0400	106.0400	106.0400	+16.720%	9	1,261	-39.693%
2026-01-21	90.8100	90.8500	90.8100	90.8500	-16.352%	10	1,267	-29.609%
2026-01-16	108.9400	108.9400	108.5400	108.6100	+27.776%	4	1,275	-41.120%
2026-01-13	85.0000	85.0000	85.0000	85.0000	-1.620%	3	1,275	-24.765%
2026-01-06	86.4000	86.4000	86.4000	86.4000	+26.224%	2	1,278	-25.984%
2026-01-02	66.6800	68.4500	66.6800	68.4500	+7.626%	11	1,282	-6.574%
2025-12-26	64.7500	64.7500	63.6000	63.6000	-12.276%	11	1,292	+0.550%
2025-12-24	74.5000	74.5000	72.5000	72.5000	+7.407%	2	1,281	-11.793%
2025-12-12	70.8000	70.8000	67.5000	67.5000	+35.000%	10	1,281	-5.259%
2025-12-03	50.0000	50.0000	50.0000	50.0000	+9.553%	2	1,272	+27.900%
2025-12-02	44.7300	45.6400	44.7300	45.6400	-1.169%	2	1,274	+40.118%
2025-11-24	46.1800	46.1800	46.1800	46.1800	-11.617%	1	1,273	+38.480%
2025-11-20	52.3500	52.3500	52.2500	52.2500	-1.786%	3	1,274	+22.392%
2025-11-19	53.2000	53.2000	53.2000	53.2000	+5.138%	1	1,277	+20.207%
2025-11-18	51.0500	51.0500	50.1400	50.6000	-6.296%	13	1,277	+26.383%
2025-11-13	54.0000	54.0000	54.0000	54.0000	-15.625%	2	1,282	+18.426%
2025-11-10	64.0000	64.0000	64.0000	64.0000	+14.593%	4	1,282	-0.078%
2025-11-07	55.8500	55.8500	55.8500	55.8500	-6.512%	2	1,286	+14.503%
2025-10-22	60.0000	60.0000	59.7400	59.7400	-17.143%	3	1,286	+7.047%
2025-10-21	72.1000	72.1000	72.1000	72.1000	-13.028%	100	1,289	-11.304%
2025-10-16	82.9000	82.9000	82.9000	82.9000	+1.818%	7	1,389	-22.859%
2025-10-13	81.4200	81.4300	81.4200	81.4200	+4.411%	20	1,396	-21.457%
2025-10-08	81.2000	81.2000	77.9800	77.9800	+18.241%	11	1,416	-17.992%
2025-10-07	65.7500	65.9500	65.7500	65.9500	+1.462%	10	1,427	-3.033%
2025-10-06	63.0000	65.0000	63.0000	65.0000	+40.541%	22	1,427	-1.615%
2025-10-01	46.0600	46.6700	46.0600	46.2500	+2.436%	4	1,449	+38.270%
2025-09-23	45.2000	45.2000	45.1500	45.1500	+36.199%	10	1,452	+41.639%
2025-09-18	32.6000	33.1500	32.6000	33.1500	+3.918%	3	1,452	+92.911%
2025-09-15	31.9000	31.9000	31.9000	31.9000	+10.381%	3	1,455	+100.470%
2025-09-10	29.1000	29.1000	28.9000	28.9000	+4.332%	2	1,455	+121.280%
2025-09-09	27.8000	27.8000	27.7000	27.7000	-8.430%	25	1,453	+130.866%
2025-09-08	30.2500	30.2500	30.2500	30.2500	-23.823%	1	1,460	+111.405%
2025-09-03	39.7100	39.7100	39.7100	39.7100	+11.514%	1	1,461	+61.043%
2025-08-20	35.6100	35.6100	35.6100	35.6100	-2.438%	2	1,461	+79.584%
2025-08-19	36.5000	36.5000	36.5000	36.5000	-10.976%	3	1,463	+75.205%
2025-08-18	39.5000	41.0000	39.5000	41.0000	+3.797%	2	1,463	+55.976%
2025-08-14	39.5000	39.5000	39.5000	39.5000	+8.130%	8	1,463	+61.899%
2025-08-11	36.5300	36.5300	36.5300	36.5300	-4.993%	1	1,463	+75.062%
2025-08-08	38.4500	38.4500	38.4500	38.4500	-8.014%	1	1,463	+66.320%
2025-08-07	41.0000	41.8000	41.0000	41.8000	-2.336%	5	1,463	+52.990%
2025-08-06	42.6800	42.9000	42.6800	42.8000	+0.896%	7	1,464	+49.416%
2025-08-04	42.4200	42.4200	42.4200	42.4200	-5.628%	2	1,468	+50.754%
2025-07-31	44.9500	44.9500	44.9500	44.9500	-2.874%	5	1,468	+42.269%
2025-07-30	45.7500	46.2800	45.7500	46.2800	+7.503%	12	1,473	+38.181%
2025-07-29	43.0500	43.0500	43.0500	43.0500	-4.925%	5	1,472	+48.548%
2025-07-28	45.2200	45.2800	44.6600	45.2800	+2.909%	17	1,474	+41.232%
2025-07-22	42.8500	44.0000	42.8500	44.0000	-7.368%	2	1,476	+45.341%
2025-07-17	45.5000	47.5000	45.5000	47.5000	+12.639%	4	1,481	+34.632%
2025-07-16	41.1600	42.3500	41.1600	42.1700	+4.640%	250	1,482	+51.648%
2025-07-15	40.3000	40.3000	40.3000	40.3000	+5.085%	6	1,282	+58.685%
2025-07-14	38.3500	38.3500	38.3500	38.3500	+4.354%	1	1,282	+66.754%
2025-07-07	36.7500	36.7500	36.7500	36.7500	+0.823%	1	1,282	+74.014%
2025-07-03	36.4500	36.4500	36.4500	36.4500	+0.970%	1	1,280	+75.446%
2025-07-02	35.8500	36.1000	35.7600	36.1000	-7.436%	3	1,280	+77.147%
2025-06-30	40.7000	40.7000	39.0000	39.0000	-2.840%	5	1,283	+63.974%
2025-06-27	41.9000	41.9000	40.1200	40.1400	-4.155%	5	1,282	+59.317%
2025-06-26	41.8800	41.8800	41.8800	41.8800	+4.805%	1	1,283	+52.698%
2025-06-25	42.7500	42.7500	39.9600	39.9600	-8.558%	17	1,282	+60.035%
2025-06-24	41.2500	43.8800	41.2500	43.7000	+7.768%	23	1,299	+46.339%
2025-06-23	38.7000	41.0500	37.8000	40.5500	+12.639%	16	1,317	+57.707%
2025-06-20	37.0000	39.0000	36.0000	36.0000	+5.851%	46	1,327	+77.639%
2025-06-18	33.2000	34.0100	33.2000	34.0100	+5.131%	3	1,324	+88.033%
2025-06-16	31.5500	33.1000	31.5500	32.3500	+10.712%	42	1,324	+97.682%
2025-06-13	31.6000	31.6000	29.2200	29.2200	+3.949%	90	1,337	+118.857%
2025-06-12	28.1100	28.1100	28.1100	28.1100	+5.597%	1	1,313	+127.499%
2025-06-11	26.6200	26.6200	26.6200	26.6200	+1.487%	1	1,313	+140.233%
2025-06-10	26.2300	26.2300	26.2300	26.2300	-1.019%	2	1,314	+143.805%
2025-06-09	26.7000	27.4000	26.5000	26.5000	+18.304%	7	1,314	+141.321%
2025-06-06	22.1000	22.4000	22.0000	22.4000	+11.443%	6	1,317	+185.491%
2025-06-05	20.2000	20.2000	20.1000	20.1000	-3.133%	602	1,316	+218.159%
2025-06-04	19.2000	20.7500	18.2500	20.7500	+29.283%	12	1,714	+208.193%
2025-06-02	15.5000	16.1000	15.4000	16.0500	+4.086%	4	1,711	+298.442%
2025-05-30	15.7500	15.7500	15.4200	15.4200	-6.545%	10	1,707	+314.721%
2025-05-29	17.0000	17.0000	16.5000	16.5000	-7.303%	3	1,703	+287.576%
2025-05-27	17.3600	17.8000	17.3600	17.8000	+8.735%	13	1,700	+259.270%
2025-05-23	17.4000	17.4000	16.3700	16.3700	-3.422%	50	1,668	+290.654%
2025-05-22	16.8500	16.9500	16.8500	16.9500	+3.480%	2	1,668	+277.286%
2025-05-21	17.1000	17.6500	16.3800	16.3800	-6.613%	22	1,666	+290.415%
2025-05-20	17.5400	17.5400	17.5400	17.5400	+3.359%	1	1,648	+264.595%
2025-05-19	18.2200	18.2200	15.9700	16.9700	-12.300%	50	1,647	+276.841%
2025-05-16	20.0000	20.0000	18.4000	19.3500	+3.200%	42	1,598	+230.491%
2025-05-15	18.3000	18.7500	18.3000	18.7500	-0.794%	8	1,585	+241.067%
2025-05-14	19.2400	19.2400	18.9000	18.9000	-0.264%	7	1,581	+238.360%
2025-05-13	20.4100	20.7100	18.7700	18.9500	-2.821%	15	1,576	+237.467%
2025-05-12	19.4300	19.5000	19.3000	19.5000	+5.405%	20	1,583	+227.949%
2025-05-09	18.0500	18.5000	17.7700	18.5000	+0.217%	24	1,565	+245.676%
2025-05-08	18.4600	18.4600	18.4600	18.4600	+0.054%	5	1,566	+246.425%
2025-05-07	18.5000	18.5000	18.3800	18.4500	+5.429%	22	1,561	+246.612%
2025-05-06	17.0000	17.5000	17.0000	17.5000	-1.130%	6	1,539	+265.429%
2025-05-05	17.7600	17.7600	17.7000	17.7000	-8.052%	3	1,533	+261.299%
2025-05-02	18.0000	20.0600	18.0000	19.2500	+19.565%	48	1,534	+232.208%
2025-05-01	16.5000	16.7500	16.1000	16.1000	-0.186%	7	1,527	+297.205%
2025-04-30	15.9300	16.2000	15.9300	16.1300	-1.945%	17	1,520	+296.466%
2025-04-28	17.0000	17.0000	16.4500	16.4500	-0.303%	6	1,503	+288.754%
2025-04-25	15.7300	16.5000	15.7300	16.5000	-2.941%	8	1,505	+287.576%
2025-04-24	17.1500	17.7700	17.0000	17.0000	+6.250%	57	1,501	+276.176%
2025-04-23	16.6000	16.6000	16.0000	16.0000	+9.215%	14	1,550	+299.688%
2025-04-22	14.6000	15.1800	14.6000	14.6500	+6.545%	20	1,557	+336.519%
2025-04-21	14.6000	15.0000	13.7500	13.7500	-14.063%	13	1,541	+365.091%
2025-04-17	16.4500	16.4500	16.0000	16.0000	+6.667%	4	1,524	+299.688%
2025-04-16	15.8000	15.8000	15.0000	15.0000	-3.226%	2	1,524	+326.333%
2025-04-15	16.0000	16.0000	15.5000	15.5000	-3.125%	2	1,522	+312.581%
2025-04-14	18.2200	18.2200	16.0000	16.0000	-0.621%	104	1,520	+299.688%
2025-04-11	16.1000	16.1000	15.4000	16.1000	+1.899%	26	1,416	+297.205%
2025-04-10	16.7000	16.7300	15.8000	15.8000	-5.389%	15	1,403	+304.747%
2025-04-09	13.5000	17.4000	13.5000	16.7000	+20.144%	686	1,398	+282.934%
2025-04-08	16.1300	16.1300	13.5500	13.9000	-5.699%	135	915	+360.072%
2025-04-07	12.9000	14.8600	12.7300	14.7400	+7.200%	25	924	+333.853%
2025-04-04	13.2000	13.8500	12.5000	13.7500	-8.333%	530	942	+365.091%
2025-04-03	15.2000	15.2000	14.8500	15.0000	0.000%	168	817	+326.333%
2025-04-01	15.1500	15.7000	15.0000	15.0000	-6.250%	14	829	+326.333%
2025-03-31	16.0400	16.0400	16.0000	16.0000	-3.788%	8	815	+299.688%
2025-03-28	17.0000	17.0000	16.6300	16.6300	-3.594%	6	807	+284.546%
2025-03-21	17.2500	17.2500	17.2500	17.2500	+1.054%	6	804	+270.725%
2025-03-20	18.0000	18.0000	17.0700	17.0700	-5.167%	9	801	+274.634%
2025-03-19	18.0000	18.0000	18.0000	18.0000	-9.091%	2	794	+255.278%
2025-03-18	19.8000	19.8000	19.8000	19.8000	-5.263%	5	792	+222.980%
2025-03-17	20.3500	20.9000	20.3500	20.9000	+7.179%	5	787	+205.981%
2025-03-13	20.4500	20.4500	19.5000	19.5000	-7.583%	27	777	+227.949%
2025-03-12	20.6600	21.1000	20.5000	21.1000	-2.315%	13	777	+203.081%
2025-03-11	20.3000	21.9200	20.3000	21.6000	-2.439%	8	764	+196.065%
2025-03-10	24.7500	24.7500	22.1400	22.1400	-11.968%	23	756	+188.844%
2025-03-07	23.6500	25.1500	23.6500	25.1500	+0.802%	18	737	+154.274%
2025-03-06	25.9000	26.8500	24.8500	24.9500	-0.439%	61	739	+156.313%
2025-03-05	24.0000	25.0600	24.0000	25.0600	+16.288%	16	778	+155.188%
2025-03-04	20.0000	23.1300	19.8500	21.5500	+11.948%	53	792	+196.752%
2025-03-03	21.4500	21.7200	19.2500	19.2500	-4.229%	22	743	+232.208%
2025-02-28	21.0000	21.0000	20.0000	20.1000	-0.741%	206	727	+218.159%
2025-02-27	19.8000	20.2500	19.8000	20.2500	-11.379%	40	624	+215.802%
2025-02-26	24.0000	24.0000	22.8500	22.8500	+18.394%	2	584	+179.869%
2025-02-25	19.1900	19.4000	19.1900	19.3000	-8.962%	75	583	+231.347%
2025-02-24	20.2000	21.2500	20.2000	21.2000	-3.855%	205	508	+201.651%
2025-02-21	22.7500	22.7500	22.0500	22.0500	-8.125%	42	303	+190.023%
2025-02-18	26.0000	26.0000	24.0000	24.0000	-0.826%	6	284	+166.458%
2025-02-14	24.2000	24.2000	24.2000	24.2000	+6.140%	2	277	+164.256%
2025-02-13	22.8000	22.8000	22.8000	22.8000	+3.636%	1	276	+180.482%
2025-02-11	22.5000	22.5000	22.0000	22.0000	-7.950%	11	276	+190.682%
2025-02-10	23.9000	23.9000	23.9000	23.9000	+20.464%	2	267	+167.573%
2025-02-07	21.0000	21.0000	19.7600	19.8400	+0.711%	8	265	+222.329%
2025-02-06	19.7000	19.7000	19.7000	19.7000	+20.859%	1	270	+224.619%
2025-02-04	16.4000	16.7500	16.3000	16.3000	+5.502%	32	269	+292.331%
2025-02-03	14.0000	15.4500	14.0000	15.4500	+10.357%	117	238	+313.916%
2025-01-31	12.7500	15.4000	12.7500	14.0000	+14.754%	36	121	+356.786%
2025-01-30	12.5000	12.8100	12.2000	12.2000	+3.390%	90	125	+424.180%
2025-01-29	12.6500	12.6500	11.7000	11.8000	-9.231%	47	66	+441.949%
2025-01-28	13.1000	13.1000	13.0000	13.0000	-7.605%	8	21	+391.923%
2025-01-24	14.0000	14.0700	14.0000	14.0700	0.000%	26	13	+354.513%

.dark-mode .cYsMR3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYsMR3{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C10ASTS Jan 15 2027 10.00 Call (ASTS270115C00010000)option OPRA

ASTS20270115C10
ASTS Jan 15 2027 10.00 Call (ASTS270115C00010000)
option OPRA