Dark

ASTS20270115C105
ASTS Jan 15 2027 105.00 Call (ASTS270115C00105000)
option OPRA

EOD

Oct 1, 2026

1.79-10.500%(-0.21)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0600	2.0600	1.7900	1.7900	-10.500%	17	1,690	0.000%
2026-09-30	2.1900	2.6000	2.0000	2.0000	-11.111%	10	1,694	-10.500%
2026-09-29	2.6200	2.6200	2.2500	2.2500	-3.846%	2	1,690	-20.444%
2026-09-28	2.4600	2.4600	2.3000	2.3400	-8.235%	96	1,690	-23.504%
2026-09-25	2.6200	2.6200	2.5500	2.5500	-5.904%	6	1,690	-29.804%
2026-09-24	2.1900	3.0200	2.1900	2.7100	+13.389%	63	1,695	-33.948%
2026-09-23	3.0100	3.0100	2.3900	2.3900	-29.706%	150	1,666	-25.105%
2026-09-22	2.9000	3.4000	2.9000	3.4000	+25.926%	89	1,669	-47.353%
2026-09-21	2.6300	2.8000	2.6000	2.7000	+23.288%	54	1,704	-33.704%
2026-09-18	2.5000	2.5000	2.1500	2.1900	-24.483%	16	1,674	-18.265%
2026-09-17	3.0000	3.1000	2.8300	2.9000	+25.000%	101	1,665	-38.276%
2026-09-16	2.6500	2.6500	2.3200	2.3200	-7.200%	33	1,747	-22.845%
2026-09-15	2.4600	2.5600	2.4600	2.5000	-6.716%	17	1,716	-28.400%
2026-09-14	2.7000	2.8200	2.6800	2.6800	-4.965%	29	1,718	-33.209%
2026-09-11	3.0200	3.1500	2.8000	2.8200	-9.032%	56	1,718	-36.525%
2026-09-10	3.8000	3.8700	3.1000	3.1000	-13.889%	22	1,738	-42.258%
2026-09-09	4.3000	4.3000	3.6000	3.6000	-21.739%	20	1,727	-50.278%
2026-09-08	4.5000	4.8000	4.5000	4.6000	+33.333%	20	1,723	-61.087%
2026-09-04	3.5500	3.5500	3.4000	3.4500	-1.429%	16	1,709	-48.116%
2026-09-03	3.6500	3.6500	3.3500	3.5000	-5.405%	40	1,709	-48.857%
2026-09-02	2.7500	3.7000	2.7500	3.7000	+54.167%	159	1,709	-51.622%
2026-09-01	2.4500	2.4500	2.3500	2.4000	-9.434%	6	1,720	-25.417%
2026-08-31	2.5000	2.6500	2.5000	2.6500	-7.018%	4	1,689	-32.453%
2026-08-28	3.3200	3.3200	2.8300	2.8500	-22.973%	23	1,688	-37.193%
2026-08-27	3.7100	3.7500	3.7000	3.7000	+4.225%	28	1,682	-51.622%
2026-08-26	4.0000	4.0500	3.5500	3.5500	-14.458%	20	1,685	-49.577%
2026-08-25	4.1000	4.1500	4.1000	4.1500	-8.791%	10	1,686	-56.867%
2026-08-24	5.5500	5.5500	4.5500	4.5500	-27.892%	9	1,681	-60.659%
2026-08-21	5.3700	6.3600	5.3700	6.3100	+24.213%	13	1,678	-71.632%
2026-08-20	5.3100	5.3100	4.7500	5.0800	-9.286%	93	1,672	-64.764%
2026-08-19	5.9000	5.9000	5.1200	5.6000	-6.198%	47	1,673	-68.036%
2026-08-18	6.4000	6.4000	5.9000	5.9700	-24.906%	92	1,672	-70.017%
2026-08-17	7.9500	7.9500	7.9500	7.9500	+6.568%	2	1,626	-77.484%
2026-08-14	7.0500	7.4600	7.0500	7.4600	-11.716%	3	1,625	-76.005%
2026-08-13	9.7000	9.7000	8.3000	8.4500	-14.213%	11	1,626	-78.817%
2026-08-12	10.6000	10.6000	9.6000	9.8500	+9.444%	27	1,628	-81.827%
2026-08-11	8.3000	9.1500	8.3000	9.0000	-2.703%	36	1,605	-80.111%
2026-08-10	10.5500	10.5500	9.2500	9.2500	-10.628%	17	1,600	-80.649%
2026-08-07	9.8500	10.4800	9.8500	10.3500	+7.365%	8	1,600	-82.705%
2026-08-06	11.2800	11.2800	9.6400	9.6400	+1.474%	47	1,604	-81.432%
2026-08-05	9.5000	10.1500	9.4500	9.5000	-9.524%	18	1,623	-81.158%
2026-08-04	10.0000	10.9000	9.5800	10.5000	+31.250%	76	1,619	-82.952%
2026-08-03	6.2500	8.3200	6.2000	8.0000	+23.077%	43	1,573	-77.625%
2026-07-31	6.7200	7.0500	5.8000	6.5000	+5.691%	61	1,575	-72.462%
2026-07-30	6.1500	6.1500	5.7400	6.1500	+18.269%	32	1,572	-70.894%
2026-07-29	6.0500	6.0500	5.1500	5.2000	-12.605%	40	1,571	-65.577%
2026-07-28	5.7700	5.9500	5.7700	5.9500	-3.252%	52	1,582	-69.916%
2026-07-27	5.8600	6.1500	5.8600	6.1500	+4.237%	2	1,582	-70.894%
2026-07-24	6.2500	6.2500	5.9000	5.9000	-23.377%	15	1,581	-69.661%
2026-07-23	7.4500	7.7000	7.4500	7.7000	-7.229%	4	1,585	-76.753%
2026-07-22	8.5700	8.6500	8.3000	8.3000	-5.143%	10	1,585	-78.434%
2026-07-21	7.5200	9.1000	7.5200	8.7500	+36.719%	79	1,577	-79.543%
2026-07-20	6.4000	6.8800	6.4000	6.4000	-8.571%	13	1,577	-72.031%
2026-07-17	6.0000	7.7200	6.0000	7.0000	+16.667%	26	1,565	-74.429%
2026-07-16	7.2500	7.5500	5.7800	6.0000	-40.887%	58	1,569	-70.167%
2026-07-15	10.2500	10.2500	9.2000	10.1500	-8.969%	8	1,572	-82.365%
2026-07-14	11.4500	11.8000	11.0500	11.1500	+8.993%	177	1,568	-83.946%
2026-07-13	11.5000	12.0000	10.2300	10.2300	-22.205%	35	1,609	-82.502%
2026-07-10	13.0000	13.1500	12.9400	13.1500	-3.309%	9	1,600	-86.388%
2026-07-09	13.2500	13.8500	13.2500	13.6000	-3.340%	45	1,601	-86.838%
2026-07-08	14.0700	14.0700	14.0700	14.0700	-3.630%	20	1,593	-87.278%
2026-07-07	16.2200	17.0000	14.6000	14.6000	-21.081%	150	1,593	-87.740%
2026-07-06	18.0000	18.5000	18.0000	18.5000	-5.225%	52	1,581	-90.324%
2026-07-02	19.8400	20.0000	19.4000	19.5200	-13.819%	12	1,523	-90.830%
2026-07-01	22.7400	22.7400	20.7300	22.6500	-1.735%	3	1,523	-92.097%
2026-06-30	20.9000	23.2000	20.6600	23.0500	+6.911%	9	1,522	-92.234%
2026-06-29	16.3500	21.5600	15.9100	21.5600	+54.774%	318	1,520	-91.698%
2026-06-26	11.5000	14.0000	11.5000	13.9300	+27.215%	19	1,371	-87.150%
2026-06-25	11.4300	11.4300	10.4000	10.9500	-9.504%	56	1,367	-83.653%
2026-06-24	13.6000	13.6000	12.1000	12.1000	-18.519%	100	1,367	-85.207%
2026-06-23	15.0000	16.5200	14.8500	14.8500	-4.194%	182	1,313	-87.946%
2026-06-22	17.0000	17.5000	14.6500	15.5000	-12.774%	1,512	1,163	-88.452%
2026-06-18	21.9000	21.9000	17.5000	17.7700	-15.421%	65	1,882	-89.927%
2026-06-17	22.0000	22.0000	21.0100	21.0100	+1.253%	3	1,882	-91.480%
2026-06-16	24.5000	24.5000	20.7500	20.7500	-13.542%	39	1,880	-91.373%
2026-06-15	23.7300	24.9700	22.6500	24.0000	+7.479%	27	1,879	-92.542%
2026-06-12	29.7500	29.7500	22.3300	22.3300	-27.968%	105	1,892	-91.984%
2026-06-11	28.8800	31.4000	28.0300	31.0000	+22.530%	1,538	1,871	-94.226%
2026-06-10	26.5000	27.9000	25.3000	25.3000	-1.403%	90	425	-92.925%
2026-06-09	32.0000	32.0000	24.6500	25.6600	-7.029%	46	414	-93.024%
2026-06-08	28.1700	28.1700	27.2500	27.6000	-5.963%	8	415	-93.514%
2026-06-05	35.2500	35.2500	27.5500	29.3500	-24.297%	37	416	-93.901%
2026-06-04	35.8000	40.2800	35.8000	38.7700	+1.812%	143	408	-95.383%
2026-06-03	41.4200	41.4200	38.0800	38.0800	-13.455%	6	477	-95.299%
2026-06-02	41.6300	44.1900	41.6300	44.0000	+12.965%	19	477	-95.932%
2026-06-01	37.0000	38.9500	34.5000	38.9500	-9.419%	74	488	-95.404%
2026-05-29	42.0000	43.5000	38.4600	43.0000	-20.000%	46	459	-95.837%
2026-05-28	53.7500	53.7500	53.7500	53.7500	+0.655%	1	461	-96.670%
2026-05-27	51.0000	54.1500	51.0000	53.4000	+12.185%	151	462	-96.648%
2026-05-26	40.7100	51.9000	40.7100	47.6000	+32.775%	202	354	-96.239%
2026-05-22	33.4100	36.9800	33.4100	35.8500	+23.196%	26	489	-95.007%
2026-05-21	26.9000	30.2000	26.9000	29.1000	+11.923%	21	494	-93.849%
2026-05-20	26.7500	28.0000	25.5500	26.0000	+0.503%	116	494	-93.115%
2026-05-19	22.6000	26.7000	20.7500	25.8700	+4.737%	8	487	-93.081%
2026-05-18	25.8000	25.8000	24.7000	24.7000	+5.556%	4	487	-92.753%
2026-05-15	20.5100	23.4000	20.5100	23.4000	+7.094%	2	487	-92.350%
2026-05-14	19.3300	21.8500	19.3300	21.8500	+22.822%	18	487	-91.808%
2026-05-13	17.1900	17.7900	17.1500	17.7900	+19.396%	6	497	-89.938%
2026-05-12	21.1500	21.1500	14.9000	14.9000	-35.217%	76	497	-87.987%
2026-05-11	19.6500	24.2300	19.1400	23.0000	+40.501%	30	497	-92.217%
2026-05-08	14.3800	16.3700	14.3800	16.3700	+29.921%	11	500	-89.065%
2026-05-07	16.0800	16.7500	12.6000	12.6000	-16.000%	50	500	-85.794%
2026-05-06	14.3500	15.1500	14.3500	15.0000	+27.551%	16	476	-88.067%
2026-05-05	12.1500	12.4000	11.5000	11.7600	-12.565%	48	476	-84.779%
2026-05-04	13.8500	13.9000	13.4500	13.4500	-9.549%	8	451	-86.691%
2026-05-01	14.7500	15.0000	14.4300	14.8700	-7.121%	8	443	-87.962%
2026-04-30	14.4000	16.0100	14.4000	16.0100	+20.921%	17	443	-88.819%
2026-04-29	14.8000	14.8000	13.2400	13.2400	-10.541%	5	434	-86.480%
2026-04-28	16.6500	16.6500	14.7400	14.8000	-17.087%	18	431	-87.905%
2026-04-27	16.2000	17.8500	16.2000	17.8500	+0.677%	9	441	-89.972%
2026-04-24	17.5500	18.4000	17.5500	17.7300	-4.420%	3	439	-89.904%
2026-04-23	20.0000	20.2000	17.9400	18.5500	-16.139%	7	438	-90.350%
2026-04-22	23.4200	23.9500	21.7500	22.1200	+6.602%	23	436	-91.908%
2026-04-21	21.0000	22.5000	20.2500	20.7500	+1.916%	11	422	-91.373%
2026-04-20	18.6000	20.3600	17.4200	20.3600	-9.912%	20	422	-91.208%
2026-04-17	24.7300	24.7300	22.6000	22.6000	-10.989%	28	418	-92.080%
2026-04-16	25.7500	25.7500	25.3500	25.3900	+8.043%	5	393	-92.950%
2026-04-15	23.4400	24.9500	22.5000	23.5000	-5.622%	13	394	-92.383%
2026-04-14	28.0000	28.0000	24.5500	24.9000	-11.230%	19	386	-92.811%
2026-04-09	28.0500	28.0500	28.0500	28.0500	-4.883%	3	387	-93.619%
2026-04-08	31.8500	31.8500	29.4900	29.4900	+7.824%	7	384	-93.930%
2026-04-07	27.2300	27.3500	27.2300	27.3500	-12.620%	4	384	-93.455%
2026-04-06	31.3000	31.3000	31.3000	31.3000	+23.131%	1	386	-94.281%
2026-04-02	25.4200	25.4200	25.4200	25.4200	+22.802%	1	385	-92.958%
2026-03-31	20.7000	20.7000	20.7000	20.7000	+6.756%	1	385	-91.353%
2026-03-30	19.3900	19.3900	19.3900	19.3900	-8.538%	1	386	-90.768%
2026-03-27	22.2000	22.2000	21.2000	21.2000	-28.547%	2	386	-91.557%
2026-03-26	29.3800	29.9200	29.3800	29.6700	-5.056%	4	384	-93.967%
2026-03-25	31.4500	31.4500	31.2500	31.2500	+25.000%	59	381	-94.272%
2026-03-24	25.0000	25.0000	25.0000	25.0000	-2.382%	2	371	-92.840%
2026-03-23	25.6100	25.6100	25.6100	25.6100	-3.830%	1	371	-93.011%
2026-03-20	26.8500	26.8500	26.6300	26.6300	-7.855%	3	371	-93.278%
2026-03-19	30.0000	30.0000	28.9000	28.9000	-0.516%	2	369	-93.806%
2026-03-18	30.5000	30.5000	29.0500	29.0500	-2.353%	31	367	-93.838%
2026-03-17	29.7500	29.7500	29.7500	29.7500	+17.729%	20	366	-93.983%
2026-03-16	25.2700	25.2700	25.2700	25.2700	-14.426%	2	366	-92.917%
2026-03-11	29.5300	29.5300	29.5300	29.5300	+1.026%	3	364	-93.938%
2026-03-06	29.2300	29.2300	29.2300	29.2300	-3.627%	100	361	-93.876%
2026-03-05	30.3300	30.3300	30.3300	30.3300	-17.514%	50	361	-94.098%
2026-03-04	36.5000	36.8000	36.5000	36.7700	+65.258%	3	381	-95.132%
2026-02-27	22.7800	23.0000	20.7600	22.2500	-10.964%	84	381	-91.955%
2026-02-26	24.9900	24.9900	24.9900	24.9900	-2.000%	2	360	-92.837%
2026-02-25	25.5000	25.5000	25.5000	25.5000	+0.950%	4	364	-92.980%
2026-02-24	24.8300	25.2600	24.8300	25.2600	-1.482%	13	364	-92.914%
2026-02-23	24.2000	25.6400	24.2000	25.6400	-0.272%	6	374	-93.019%
2026-02-17	24.0000	25.7100	24.0000	25.7100	-4.139%	11	371	-93.038%
2026-02-13	26.1700	26.8200	26.1700	26.8200	+6.853%	70	292	-93.326%
2026-02-12	28.8500	28.8500	25.0500	25.1000	-30.567%	130	292	-92.869%
2026-02-11	36.7800	36.7800	33.0600	36.1500	+0.978%	74	269	-95.048%
2026-02-10	38.0000	38.0000	35.0500	35.8000	-8.767%	22	244	-95.000%
2026-02-06	33.9100	39.9800	33.9100	39.2400	+18.586%	13	223	-95.438%
2026-02-05	33.0900	33.0900	33.0900	33.0900	-8.843%	1	224	-94.591%
2026-02-04	39.7400	39.7400	36.3000	36.3000	-24.611%	8	225	-95.069%
2026-02-03	43.0500	48.1500	43.0500	48.1500	+16.445%	9	222	-96.282%
2026-02-02	42.1200	42.1200	40.5000	41.3500	-8.111%	10	225	-95.671%
2026-01-30	55.2500	55.2500	45.0000	45.0000	-10.448%	3	222	-96.022%
2026-01-29	48.6500	50.2500	48.6500	50.2500	-5.189%	2	221	-96.438%
2026-01-28	48.7800	53.0000	48.7800	53.0000	+17.778%	29	221	-96.623%
2026-01-27	40.1800	45.0000	40.1800	45.0000	+10.837%	36	223	-96.022%
2026-01-26	42.7000	42.7000	39.9000	40.6000	-17.244%	4	193	-95.591%
2026-01-23	48.0000	49.0600	48.0000	49.0600	+0.533%	2	192	-96.351%
2026-01-22	44.8500	51.0500	43.9600	48.8000	+18.908%	19	193	-96.332%
2026-01-21	44.0000	44.0000	36.5000	41.0400	-17.657%	30	195	-95.638%
2026-01-20	47.6500	49.8400	47.6500	49.8400	+0.707%	12	191	-96.409%
2026-01-16	46.6500	52.4300	46.6500	49.4900	+24.943%	47	205	-96.383%
2026-01-15	35.6500	42.0000	35.6500	39.6100	+16.500%	14	205	-95.481%
2026-01-14	33.0000	34.1500	33.0000	34.0000	-5.134%	3	213	-94.735%
2026-01-13	36.0000	36.0000	35.8400	35.8400	+0.392%	3	214	-95.006%
2026-01-12	35.6500	36.2500	35.3800	35.7000	-7.871%	18	214	-94.986%
2026-01-09	39.4400	40.6100	38.2700	38.7500	+14.917%	35	208	-95.381%
2026-01-08	33.9600	33.9600	33.2500	33.7200	+5.047%	16	194	-94.692%
2026-01-07	32.1000	32.1000	32.1000	32.1000	-12.961%	1	199	-94.424%
2026-01-06	35.4500	37.0000	35.4500	36.8800	+4.892%	17	199	-95.146%
2026-01-05	27.9000	35.1600	27.9000	35.1600	+26.022%	35	227	-94.909%
2026-01-02	21.3000	27.9000	21.3000	27.9000	+19.948%	7	227	-93.584%
2025-12-29	23.2600	23.2600	23.2600	23.2600	+1.130%	2	225	-92.304%
2025-12-26	25.2400	25.2400	23.0000	23.0000	-25.806%	7	223	-92.217%
2025-12-22	28.2100	31.0000	28.2100	31.0000	+27.049%	52	220	-94.226%
2025-12-19	21.7100	24.4000	21.7100	24.4000	+28.286%	4	218	-92.664%
2025-12-18	19.0200	19.0200	19.0200	19.0200	-4.422%	1	218	-90.589%
2025-12-16	19.7000	19.9000	19.7000	19.9000	-5.057%	3	218	-91.005%
2025-12-15	26.0000	26.0000	20.9600	20.9600	-28.659%	30	217	-91.460%
2025-12-12	30.0000	30.0000	29.3800	29.3800	+8.054%	7	196	-93.907%
2025-12-10	27.1900	27.1900	27.1900	27.1900	+22.699%	1	201	-93.417%
2025-12-05	22.1600	22.1600	22.1600	22.1600	-4.318%	5	201	-91.922%
2025-12-04	21.1400	23.1600	21.1400	23.1600	+54.400%	29	201	-92.271%
2025-12-03	15.0000	15.0000	15.0000	15.0000	+23.865%	1	199	-88.067%
2025-12-01	12.5000	12.5000	12.1100	12.1100	-16.770%	7	198	-85.219%
2025-11-25	14.5500	14.5500	14.5500	14.5500	+18.485%	20	199	-87.698%
2025-11-21	12.4500	12.4500	12.2700	12.2800	-23.250%	101	179	-85.423%
2025-11-19	15.7500	16.0000	15.7500	16.0000	-2.021%	2	202	-88.813%
2025-11-18	16.0500	16.3300	16.0500	16.3300	-8.822%	11	202	-89.039%
2025-11-13	18.0000	18.0000	17.3000	17.9100	-6.719%	32	196	-90.006%
2025-11-12	19.2000	19.2000	19.2000	19.2000	-8.309%	1	197	-90.677%
2025-11-07	20.0000	20.9400	20.0000	20.9400	-23.993%	3	196	-91.452%
2025-10-31	27.8400	27.8400	27.5000	27.5500	+10.200%	106	194	-93.503%
2025-10-30	25.0000	25.0000	25.0000	25.0000	-10.104%	2	142	-92.840%
2025-10-29	28.0300	28.0300	27.8100	27.8100	-1.208%	3	140	-93.563%
2025-10-28	28.1500	28.1500	28.1500	28.1500	+12.600%	2	140	-93.641%
2025-10-27	25.0000	25.0000	25.0000	25.0000	+1.420%	2	136	-92.840%
2025-10-24	23.8000	24.6500	23.8000	24.6500	+21.548%	2	136	-92.738%
2025-10-22	20.5900	20.9000	20.2800	20.2800	-24.102%	22	134	-91.174%
2025-10-21	28.1100	28.1100	26.7200	26.7200	-15.148%	14	112	-93.301%
2025-10-20	31.3000	31.4900	31.2300	31.4900	+2.741%	12	98	-94.316%
2025-10-17	31.4800	31.4800	30.6500	30.6500	-19.129%	60	95	-94.160%
2025-10-16	42.3000	42.3000	37.9000	37.9000	-3.562%	6	38	-95.277%
2025-10-14	37.5700	39.3000	36.8000	39.3000	+30.565%	34	38	-95.445%
2025-10-13	31.7000	31.7600	30.1000	30.1000	-5.938%	6	21	-94.053%
2025-10-10	30.6000	32.0000	30.6000	32.0000	+0.156%	2	23	-94.406%
2025-10-09	30.9200	31.9500	30.1100	31.9500	+12.898%	16	0	-94.397%
2025-10-08	31.9400	31.9400	27.0300	28.3000	0.000%	7	0	-93.675%

.dark-mode .fgjLXM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fgjLXM{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C105ASTS Jan 15 2027 105.00 Call (ASTS270115C00105000)option OPRA

ASTS20270115C105
ASTS Jan 15 2027 105.00 Call (ASTS270115C00105000)
option OPRA