Dark

ASTS20270115C110
ASTS Jan 15 2027 110.00 Call (ASTS270115C00110000)
option OPRA

EOD

Aug 10, 2026

8.25-11.765%(-1.10)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.0500	9.2200	8.2500	8.2500	-11.765%	27	1,763	0.000%
2026-08-07	8.9000	9.3500	8.9000	9.3500	-0.532%	28	1,755	-11.765%
2026-08-06	11.1300	11.1300	9.4000	9.4000	+8.671%	17	1,755	-12.234%
2026-08-05	8.4700	9.0000	8.4700	8.6500	-13.500%	17	1,754	-4.624%
2026-08-04	9.7300	10.0500	9.5500	10.0000	+33.333%	47	1,755	-17.500%
2026-08-03	7.0500	7.6400	7.0500	7.5000	+30.435%	21	1,762	+10.000%
2026-07-31	6.2300	6.2300	5.3700	5.7500	+9.316%	6	1,769	+43.478%
2026-07-30	4.8100	5.4700	4.8100	5.2600	+11.915%	46	1,764	+56.844%
2026-07-29	5.7500	5.7500	4.7000	4.7000	-7.843%	34	1,777	+75.532%
2026-07-28	5.0000	5.6200	4.7100	5.1000	-6.422%	22	1,786	+61.765%
2026-07-27	5.7000	5.7500	5.3500	5.4500	+2.830%	102	1,782	+51.376%
2026-07-24	5.8900	6.0000	5.3000	5.3000	-16.797%	10	1,786	+55.660%
2026-07-23	7.0000	7.0000	6.2500	6.3700	-16.732%	14	1,782	+29.513%
2026-07-22	7.5000	8.0000	7.5000	7.6500	-3.165%	49	1,774	+7.843%
2026-07-21	6.4500	8.4500	6.4500	7.9000	+21.538%	98	1,777	+4.430%
2026-07-20	7.5500	7.5500	5.8000	6.5000	-1.961%	10	1,755	+26.923%
2026-07-17	5.6000	7.3500	5.6000	6.6300	+21.651%	90	1,761	+24.434%
2026-07-16	6.6900	6.6900	5.0500	5.4500	-39.779%	159	1,785	+51.376%
2026-07-15	9.6000	9.6000	8.3500	9.0500	-10.837%	141	1,800	-8.840%
2026-07-14	11.4100	11.4100	10.0500	10.1500	+5.181%	14	1,840	-18.719%
2026-07-13	10.8000	10.9700	9.3800	9.6500	-19.583%	101	1,839	-14.508%
2026-07-10	12.0000	12.3500	11.9500	12.0000	-7.049%	7	1,846	-31.250%
2026-07-09	13.2000	13.2000	12.1600	12.9100	-4.370%	43	1,845	-36.096%
2026-07-08	13.6000	13.6000	13.4600	13.5000	-0.589%	3	1,836	-38.889%
2026-07-07	16.2000	16.2000	13.5800	13.5800	-19.645%	80	1,834	-39.249%
2026-07-06	20.5500	20.5500	16.9000	16.9000	-12.435%	59	1,779	-51.183%
2026-07-02	20.5600	20.7300	18.3600	19.3000	-12.033%	21	1,785	-57.254%
2026-07-01	19.5500	22.9000	19.5500	21.9400	+4.976%	13	1,785	-62.397%
2026-06-30	18.8700	21.7000	18.8700	20.9000	+5.556%	49	1,786	-60.526%
2026-06-29	15.0200	19.8000	15.0200	19.8000	+58.400%	150	1,812	-58.333%
2026-06-26	10.1500	13.1700	10.1500	12.5000	+23.153%	78	1,817	-34.000%
2026-06-25	10.5000	10.7700	9.4000	10.1500	-9.858%	467	1,815	-18.719%
2026-06-24	11.9600	12.3500	11.0500	11.2600	-21.806%	111	2,214	-26.732%
2026-06-23	14.0000	16.1500	14.0000	14.4000	+1.053%	41	2,208	-42.708%
2026-06-22	16.7000	16.7000	13.7000	14.2500	-16.176%	89	2,195	-42.105%
2026-06-18	19.4800	19.4800	16.2300	17.0000	-16.870%	121	2,184	-51.471%
2026-06-17	22.2800	22.2800	20.0000	20.4500	+5.794%	52	2,184	-59.658%
2026-06-16	23.1100	23.1100	19.2000	19.3300	-16.465%	33	2,210	-57.320%
2026-06-15	21.7000	24.0700	20.6500	23.1400	+12.330%	137	2,194	-64.347%
2026-06-12	26.1500	26.1500	20.5200	20.6000	-30.872%	369	2,145	-59.951%
2026-06-11	25.0000	29.8000	25.0000	29.8000	+26.271%	40	2,055	-72.315%
2026-06-10	27.0000	27.0000	23.5500	23.6000	-1.749%	49	2,041	-65.042%
2026-06-09	29.2000	29.2000	22.5000	24.0200	-7.828%	91	2,001	-65.654%
2026-06-08	27.7100	27.7100	26.0600	26.0600	-6.628%	16	1,969	-68.342%
2026-06-05	34.9400	34.9400	26.5500	27.9100	-26.553%	177	1,975	-70.441%
2026-06-04	34.1500	38.9600	34.0000	38.0000	-0.210%	43	1,966	-78.289%
2026-06-03	39.0000	39.7500	36.3000	38.0800	-12.661%	81	1,952	-78.335%
2026-06-02	39.5000	44.5700	39.5000	43.6000	+21.077%	132	1,913	-81.078%
2026-06-01	37.9600	38.4500	32.8000	36.0100	-13.229%	110	1,949	-77.090%
2026-05-29	40.3000	42.4500	36.1000	41.5000	-23.587%	549	1,864	-80.120%
2026-05-28	49.2700	54.3100	47.2500	54.3100	+4.282%	138	1,610	-84.809%
2026-05-27	45.2400	52.0800	45.2400	52.0800	+20.000%	49	1,608	-84.159%
2026-05-26	40.0000	50.0000	40.0000	43.4000	+28.593%	310	1,651	-80.991%
2026-05-22	30.5800	35.5300	30.0000	33.7500	+20.107%	223	1,748	-75.556%
2026-05-21	26.8000	29.0000	26.1900	28.1000	+10.196%	82	1,705	-70.641%
2026-05-20	26.4300	26.4300	25.0000	25.5000	+7.143%	17	1,705	-67.647%
2026-05-19	21.3800	25.7000	19.5000	23.8000	+5.778%	76	1,702	-65.336%
2026-05-18	24.5000	24.5000	22.5000	22.5000	+4.651%	10	1,702	-63.333%
2026-05-15	19.4400	22.2200	18.2000	21.5000	+3.365%	38	1,702	-61.628%
2026-05-14	17.1700	21.5600	17.1700	20.8000	+23.883%	235	1,703	-60.337%
2026-05-13	14.7500	17.1100	14.7500	16.7900	+8.323%	16	1,762	-50.864%
2026-05-12	16.7500	20.0000	14.0000	15.5000	-29.545%	305	1,762	-46.774%
2026-05-11	18.7000	23.2000	18.7000	22.0000	+29.412%	138	1,762	-62.500%
2026-05-08	12.9100	17.0000	12.5500	17.0000	+44.068%	58	1,789	-51.471%
2026-05-07	14.9300	15.1500	11.8000	11.8000	-14.431%	50	1,821	-30.085%
2026-05-06	13.2000	14.2200	13.1000	13.7900	+28.518%	76	1,802	-40.174%
2026-05-05	10.9800	11.6000	10.6600	10.7300	-12.480%	140	1,787	-23.113%
2026-05-04	13.0000	13.4500	12.2600	12.2600	-9.985%	12	1,784	-32.708%
2026-05-01	14.2000	14.5000	13.6100	13.6200	-9.502%	48	1,784	-39.427%
2026-04-30	14.0000	15.0500	14.0000	15.0500	+12.313%	24	1,784	-45.183%
2026-04-29	13.1600	13.4000	12.2000	13.4000	-4.286%	29	1,768	-38.433%
2026-04-28	15.0000	15.0000	14.0000	14.0000	-16.667%	13	1,771	-41.071%
2026-04-27	15.8900	16.8000	15.2000	16.8000	-2.609%	46	1,764	-50.893%
2026-04-24	17.0000	17.2500	16.2700	17.2500	-1.989%	26	1,761	-52.174%
2026-04-23	19.0500	19.0500	16.7000	17.6000	-15.990%	51	1,747	-53.125%
2026-04-22	21.7500	22.1000	20.5600	20.9500	+10.263%	26	1,712	-60.621%
2026-04-21	21.2300	21.2300	18.7000	19.0000	-4.040%	25	1,714	-56.579%
2026-04-20	16.2700	19.8000	16.2700	19.8000	-9.589%	54	1,714	-58.333%
2026-04-17	23.2500	23.6000	21.5000	21.9000	-11.515%	9	1,684	-62.329%
2026-04-16	22.6200	24.7500	22.6200	24.7500	+9.272%	16	1,677	-66.667%
2026-04-15	22.9000	22.9800	21.3300	22.6500	-4.632%	76	1,663	-63.576%
2026-04-14	27.2400	27.2400	22.6000	23.7500	-20.833%	71	1,624	-65.263%
2026-04-13	29.5500	30.0000	29.5400	30.0000	+13.208%	16	1,616	-72.500%
2026-04-10	27.0500	28.8800	26.5000	26.5000	+4.743%	53	1,622	-68.868%
2026-04-09	28.0000	28.0000	25.0000	25.3000	-5.738%	26	1,633	-67.391%
2026-04-07	26.8500	26.8500	24.2000	26.8400	-11.711%	12	1,628	-69.262%
2026-04-06	29.2400	30.4000	29.2400	30.4000	+15.195%	5	1,625	-72.862%
2026-04-02	21.6000	26.3900	21.6000	26.3900	+21.613%	178	1,567	-68.738%
2026-04-01	22.6000	24.3400	21.3300	21.7000	+3.088%	107	1,567	-61.982%
2026-03-31	17.9300	21.3000	17.9300	21.0500	+25.447%	124	1,569	-60.808%
2026-03-30	19.0100	19.0100	16.2000	16.7800	-16.100%	93	1,546	-50.834%
2026-03-27	25.0000	25.0000	19.8500	20.0000	-20.000%	81	1,566	-58.750%
2026-03-26	28.5000	28.5000	24.9000	25.0000	-13.495%	6	1,551	-67.000%
2026-03-25	30.0000	30.0000	28.9000	28.9000	+17.337%	8	1,547	-71.453%
2026-03-24	24.6300	24.6300	24.6300	24.6300	-3.412%	5	1,542	-66.504%
2026-03-23	25.5500	25.6500	25.5000	25.5000	+2.410%	8	1,537	-67.647%
2026-03-20	30.1200	30.2800	24.0000	24.9000	-14.580%	15	1,533	-66.867%
2026-03-19	26.8000	29.1500	26.8000	29.1500	+7.843%	20	1,540	-71.698%
2026-03-18	29.0000	29.4000	27.0300	27.0300	-8.713%	37	1,535	-69.478%
2026-03-17	27.5000	30.3500	27.5000	29.6100	+13.885%	22	1,504	-72.138%
2026-03-16	24.8000	26.0000	24.8000	26.0000	+6.383%	2	1,494	-68.269%
2026-03-13	25.7900	25.7900	24.4400	24.4400	-9.246%	3	1,494	-66.244%
2026-03-12	25.5000	26.9300	25.5000	26.9300	+3.577%	9	1,493	-69.365%
2026-03-11	26.2500	27.9500	26.0000	26.0000	+1.523%	8	1,493	-68.269%
2026-03-10	26.5000	26.5000	25.6100	25.6100	-6.190%	3	1,495	-67.786%
2026-03-09	26.4000	27.3000	26.0000	27.3000	-4.110%	19	1,495	-69.780%
2026-03-06	33.0200	33.6600	28.4700	28.4700	-0.974%	14	1,513	-71.022%
2026-03-05	36.5000	36.5000	28.7500	28.7500	-24.738%	63	1,503	-71.304%
2026-03-04	35.6000	38.2000	35.6000	38.2000	+19.900%	66	1,538	-78.403%
2026-03-03	26.0000	31.8600	26.0000	31.8600	+27.491%	17	1,499	-74.105%
2026-03-02	21.3700	25.4500	21.3700	24.9900	+20.900%	21	1,503	-66.987%
2026-02-27	24.4500	24.4500	20.6700	20.6700	-15.633%	30	1,503	-60.087%
2026-02-26	24.5000	24.5000	24.5000	24.5000	+0.410%	2	1,502	-66.327%
2026-02-25	25.7700	25.7700	24.4000	24.4000	-2.789%	5	1,503	-66.189%
2026-02-24	24.0000	25.2000	23.9300	25.1000	+4.366%	23	1,503	-67.131%
2026-02-23	20.9200	24.4000	19.3500	24.0500	+5.344%	67	1,502	-65.696%
2026-02-20	24.7200	24.7200	22.8300	22.8300	-11.340%	18	1,518	-63.863%
2026-02-19	23.8000	25.7500	23.8000	25.7500	+5.102%	15	1,534	-67.961%
2026-02-18	26.0500	26.0500	24.5000	24.5000	-0.041%	5	1,525	-66.327%
2026-02-17	23.0200	24.6200	22.7200	24.5100	+1.701%	106	1,524	-66.340%
2026-02-13	23.8000	25.3400	23.8000	24.1000	-0.986%	26	1,521	-65.768%
2026-02-12	27.8200	29.2000	23.5000	24.3400	-29.449%	162	1,521	-66.105%
2026-02-11	35.2400	35.3400	30.8500	34.5000	+1.441%	103	1,477	-76.087%
2026-02-10	34.7500	36.0000	33.4500	34.0100	-7.832%	74	1,488	-75.742%
2026-02-09	38.0800	41.4000	36.9000	36.9000	-4.156%	51	1,546	-77.642%
2026-02-06	32.3500	39.3200	32.3500	38.5000	+22.222%	55	1,510	-78.571%
2026-02-05	35.6000	36.0200	31.1500	31.5000	-17.323%	86	1,485	-73.810%
2026-02-04	43.3000	43.3000	35.0000	38.1000	-15.296%	40	1,496	-78.346%
2026-02-03	41.5000	46.1800	41.2400	44.9800	+13.816%	49	1,474	-81.659%
2026-02-02	40.4400	42.3700	39.0000	39.5200	-6.880%	44	1,471	-79.124%
2026-01-30	49.8400	56.0000	42.2500	42.4400	-13.352%	109	1,453	-80.561%
2026-01-29	46.0000	48.9800	46.0000	48.9800	-3.125%	15	1,446	-83.156%
2026-01-28	46.9300	52.0000	46.2800	50.5600	+16.364%	16	1,449	-83.683%
2026-01-27	39.7300	43.5500	39.7300	43.4500	+9.722%	19	1,446	-81.013%
2026-01-26	45.0500	45.0500	38.9100	39.6000	-12.967%	21	1,444	-79.167%
2026-01-23	48.0000	48.0000	45.5000	45.5000	-2.214%	117	1,433	-81.868%
2026-01-22	45.9000	49.7600	42.1100	46.5300	+16.617%	240	1,507	-82.270%
2026-01-21	50.0000	51.3900	35.4800	39.9000	-12.308%	159	1,406	-79.323%
2026-01-20	46.6000	50.6600	45.4200	45.5000	-5.699%	118	1,383	-81.868%
2026-01-16	43.0000	51.7400	43.0000	48.2500	+24.838%	228	1,443	-82.902%
2026-01-15	35.2600	40.3000	35.2600	38.6500	+11.899%	51	1,443	-78.655%
2026-01-14	30.5900	34.5400	30.4200	34.5400	+3.942%	23	1,452	-76.115%
2026-01-13	35.5700	35.8000	33.2300	33.2300	-9.873%	13	1,456	-75.173%
2026-01-12	36.2500	38.5000	34.0800	36.8700	-1.941%	35	1,450	-77.624%
2026-01-09	37.9500	40.0000	37.0000	37.6000	+15.799%	38	1,432	-78.059%
2026-01-08	30.8000	34.0500	30.8000	32.4700	+12.587%	46	1,440	-74.592%
2026-01-07	33.1600	35.0300	28.8400	28.8400	-21.331%	100	1,426	-71.394%
2026-01-06	34.2700	36.7500	34.2700	36.6600	+8.142%	52	1,404	-77.496%
2026-01-05	28.0000	33.9000	28.0000	33.9000	+37.805%	83	1,369	-75.664%
2026-01-02	19.9500	24.6000	19.5000	24.6000	+17.366%	27	1,369	-66.463%
2025-12-31	23.6100	23.6100	20.7500	20.9600	-5.586%	35	1,343	-60.639%
2025-12-30	22.2000	22.2000	22.2000	22.2000	+3.112%	1	1,343	-62.838%
2025-12-29	22.3000	22.3000	21.5100	21.5300	-0.370%	3	1,342	-61.681%
2025-12-26	24.0600	24.0600	21.6100	21.6100	-19.064%	19	1,341	-61.823%
2025-12-24	29.1100	29.1100	26.5200	26.7000	-13.871%	31	1,325	-69.101%
2025-12-23	28.4000	31.0000	28.4000	31.0000	+1.806%	66	1,325	-73.387%
2025-12-22	26.2000	31.2500	26.2000	30.4500	+31.420%	27	1,371	-72.906%
2025-12-19	20.0000	23.5000	20.0000	23.1700	+40.937%	25	1,364	-64.394%
2025-12-17	20.1400	20.1400	16.4400	16.4400	-12.553%	14	1,372	-49.818%
2025-12-16	18.4000	19.0000	18.1000	18.8000	-8.293%	93	1,371	-56.117%
2025-12-15	23.4600	23.4600	20.5000	20.5000	-17.901%	51	1,293	-59.756%
2025-12-12	25.8800	26.5000	22.9500	24.9700	-2.117%	39	1,272	-66.960%
2025-12-11	25.5100	25.5100	25.5100	25.5100	+7.005%	1	1,274	-67.660%
2025-12-10	23.5000	25.0000	23.5000	23.8400	+8.364%	46	1,273	-65.394%
2025-12-09	22.0000	22.6000	20.1800	22.0000	-8.333%	11	1,233	-62.500%
2025-12-08	24.0000	24.0000	24.0000	24.0000	+5.727%	1	1,234	-65.625%
2025-12-05	23.0500	23.0500	22.7000	22.7000	+1.885%	2	1,234	-63.656%
2025-12-04	16.8400	22.3000	16.8400	22.2800	+51.051%	51	1,233	-62.971%
2025-12-03	13.9700	14.9400	13.9700	14.7500	+13.462%	25	1,228	-44.068%
2025-12-02	13.0000	13.0000	13.0000	13.0000	+9.244%	15	1,226	-36.538%
2025-12-01	12.2200	12.2200	11.6500	11.9000	-7.393%	7	1,221	-30.672%
2025-11-24	12.8500	12.8500	12.8500	12.8500	+15.247%	10	1,215	-35.798%
2025-11-21	11.2000	11.9100	11.1500	11.1500	-4.945%	16	1,215	-26.009%
2025-11-20	13.8700	13.8700	11.7300	11.7300	-29.970%	20	1,222	-29.668%
2025-11-19	17.0400	17.0400	16.7500	16.7500	+9.406%	11	1,238	-50.746%
2025-11-18	15.4000	15.4500	15.2300	15.3100	-1.226%	41	1,237	-46.114%
2025-11-17	15.4500	15.5000	15.4500	15.5000	-6.570%	11	1,231	-46.774%
2025-11-14	15.8000	19.3500	15.8000	16.5900	-0.659%	26	1,243	-50.271%
2025-11-13	19.7500	19.7500	16.5400	16.7000	-16.500%	58	1,225	-50.599%
2025-11-12	20.0000	20.0000	20.0000	20.0000	+0.503%	1	1,225	-58.750%
2025-11-11	23.0000	23.0000	19.9000	19.9000	-0.946%	33	1,225	-58.543%
2025-11-07	18.6000	20.0900	18.5400	20.0900	+1.158%	3	1,219	-58.935%
2025-11-06	20.0000	20.0000	19.6300	19.8600	-14.764%	18	1,219	-58.459%
2025-11-05	20.3400	23.3000	20.3400	23.3000	+3.786%	36	1,209	-64.592%
2025-11-04	20.7500	22.4500	20.7500	22.4500	-7.423%	86	1,184	-63.252%
2025-11-03	24.3000	24.6000	24.2500	24.2500	-7.795%	78	1,184	-65.979%
2025-10-31	26.1500	26.6300	26.1500	26.3000	-4.364%	23	1,184	-68.631%
2025-10-30	27.5000	27.5000	27.5000	27.5000	+4.802%	28	1,193	-70.000%
2025-10-29	28.5000	28.5000	26.2400	26.2400	+0.923%	18	1,190	-68.559%
2025-10-27	23.5000	26.0000	23.4300	26.0000	+11.588%	40	1,186	-68.269%
2025-10-24	22.7000	23.3000	22.0000	23.3000	+7.126%	33	1,186	-64.592%
2025-10-23	24.3000	24.3000	21.7500	21.7500	+0.277%	2	1,161	-62.069%
2025-10-22	22.0000	23.2500	20.2100	21.6900	-14.336%	53	1,159	-61.964%
2025-10-21	26.8000	27.2000	25.3200	25.3200	-16.159%	34	1,157	-67.417%
2025-10-20	30.3000	30.3000	30.0000	30.2000	+4.138%	34	1,157	-72.682%
2025-10-17	30.2800	31.5000	29.0000	29.0000	-13.433%	34	1,136	-71.552%
2025-10-16	39.0000	41.3500	33.5000	33.5000	-10.067%	68	1,145	-75.373%
2025-10-15	38.5100	39.2500	36.4900	37.2500	+1.140%	18	1,142	-77.852%
2025-10-14	31.6100	39.3100	31.6100	36.8300	+9.288%	52	1,140	-77.600%
2025-10-13	30.0000	33.7000	28.8500	33.7000	+22.545%	238	1,145	-75.519%
2025-10-10	31.4300	31.4300	27.5000	27.5000	-11.490%	24	1,076	-70.000%
2025-10-09	28.1900	31.2500	27.4700	31.0700	+16.367%	931	0	-73.447%
2025-10-08	28.8000	33.4500	26.2300	26.7000	+21.640%	525	0	-69.101%
2025-10-07	20.4700	23.4000	20.0000	21.9500	0.000%	905	0	-62.415%

.dark-mode .g4DzHj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g4DzHj{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C110ASTS Jan 15 2027 110.00 Call (ASTS270115C00110000)option OPRA

ASTS20270115C110
ASTS Jan 15 2027 110.00 Call (ASTS270115C00110000)
option OPRA