Dark

ASTS20270115C115
ASTS Jan 15 2027 115.00 Call (ASTS270115C00115000)
option OPRA

EOD

Oct 1, 2026

1.50-6.250%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5000	1.6300	1.5000	1.5000	-6.250%	6	2,423	0.000%
2026-09-29	1.9000	1.9000	1.4500	1.6000	-14.439%	11	2,423	-6.250%
2026-09-28	2.1400	2.1400	1.7900	1.8700	-3.109%	52	2,421	-19.786%
2026-09-25	2.0500	2.1000	1.9300	1.9300	-13.839%	41	2,422	-22.280%
2026-09-24	1.9000	2.2700	1.6300	2.2400	+24.444%	26	2,400	-33.036%
2026-09-23	2.6000	2.6000	1.8000	1.8000	-28.000%	43	2,387	-16.667%
2026-09-22	2.3500	2.6800	1.9100	2.5000	+25.000%	262	2,371	-40.000%
2026-09-21	1.8100	2.1100	1.8100	2.0000	+21.212%	51	2,293	-25.000%
2026-09-18	2.2500	2.4000	1.6500	1.6500	-29.185%	213	2,267	-9.091%
2026-09-17	2.3100	2.3300	2.2500	2.3300	+33.908%	1,739	2,258	-35.622%
2026-09-16	2.3000	2.3000	1.7400	1.7400	-13.000%	61	1,141	-13.793%
2026-09-15	2.1000	2.1500	2.0000	2.0000	0.000%	48	1,114	-25.000%
2026-09-14	2.2200	2.2200	2.0000	2.0000	-14.163%	31	1,096	-25.000%
2026-09-11	2.8400	2.8400	2.3300	2.3300	-2.101%	27	1,066	-35.622%
2026-09-10	2.5200	3.2000	2.3800	2.3800	-20.667%	37	1,056	-36.975%
2026-09-09	4.0500	4.0500	3.0000	3.0000	-15.493%	22	1,041	-50.000%
2026-09-08	3.4000	3.7700	3.4000	3.5500	+30.515%	75	1,027	-57.746%
2026-09-04	2.9800	2.9800	2.6500	2.7200	+0.741%	22	1,014	-44.853%
2026-09-03	2.7200	2.7900	2.7000	2.7000	-6.250%	16	1,014	-44.444%
2026-09-02	2.7000	2.8800	2.7000	2.8800	+60.894%	8	1,003	-47.917%
2026-09-01	1.8600	2.1200	1.7900	1.7900	-21.145%	77	1,006	-16.201%
2026-08-31	2.0000	2.2700	2.0000	2.2700	+2.252%	28	993	-33.921%
2026-08-28	3.2000	3.2000	2.2000	2.2200	-24.232%	18	990	-32.432%
2026-08-27	3.0700	3.0700	2.9000	2.9300	-17.465%	13	981	-48.805%
2026-08-26	3.5500	3.5500	3.5500	3.5500	+2.899%	10	973	-57.746%
2026-08-25	3.3000	3.7000	3.2500	3.4500	-4.167%	25	963	-56.522%
2026-08-24	4.8000	4.8000	3.5500	3.6000	-28.000%	33	944	-58.333%
2026-08-21	5.1500	5.1500	4.3500	5.0000	+22.850%	104	935	-70.000%
2026-08-20	4.8000	4.8000	3.7500	4.0700	-7.500%	28	954	-63.145%
2026-08-19	5.0000	5.0000	4.1000	4.4000	-9.465%	45	937	-65.909%
2026-08-18	5.2000	5.2000	4.8600	4.8600	-22.240%	6	915	-69.136%
2026-08-17	6.6000	6.8500	6.2500	6.2500	+2.291%	37	910	-76.000%
2026-08-14	6.9900	7.3000	5.8000	6.1100	-12.086%	16	897	-75.450%
2026-08-13	8.0500	8.0500	6.9500	6.9500	-25.668%	26	897	-78.417%
2026-08-12	8.9000	9.3500	7.8700	9.3500	+23.188%	26	912	-83.957%
2026-08-11	7.7500	7.7500	7.1000	7.5900	+1.200%	187	907	-80.237%
2026-08-10	9.0000	9.0000	7.5000	7.5000	-12.383%	30	912	-80.000%
2026-08-07	8.4000	8.9000	8.4000	8.5600	-9.895%	16	904	-82.477%
2026-08-06	8.4000	9.5000	8.4000	9.5000	+16.279%	6	902	-84.211%
2026-08-05	8.8000	8.8000	8.1700	8.1700	-12.056%	16	896	-81.640%
2026-08-04	8.6000	9.2900	8.6000	9.2900	+31.773%	90	892	-83.854%
2026-08-03	5.1000	7.0500	5.1000	7.0500	+39.604%	12	928	-78.723%
2026-07-31	6.0000	6.0000	4.9000	5.0500	+6.316%	10	923	-70.297%
2026-07-30	4.5400	5.3000	4.5400	4.7500	+18.750%	9	917	-68.421%
2026-07-29	5.4500	5.4500	4.0000	4.0000	-24.099%	11	917	-62.500%
2026-07-28	5.0500	5.2700	4.2000	5.2700	+0.381%	8	914	-71.537%
2026-07-27	5.1000	5.2500	5.1000	5.2500	+7.143%	2	910	-71.429%
2026-07-24	6.2500	6.2500	4.9000	4.9000	-17.785%	17	910	-69.388%
2026-07-23	5.6400	6.3500	5.6400	5.9600	-22.597%	19	910	-74.832%
2026-07-22	7.7000	7.7000	7.7000	7.7000	+1.316%	2	898	-80.519%
2026-07-21	7.3000	7.6000	7.3000	7.6000	+40.221%	17	896	-80.263%
2026-07-20	5.8800	6.3000	5.2900	5.4200	-9.667%	23	889	-72.325%
2026-07-17	5.6000	6.9000	5.3500	6.0000	+21.212%	46	877	-75.000%
2026-07-16	6.4600	6.4600	4.7000	4.9500	-43.750%	67	879	-69.697%
2026-07-15	10.0000	10.0000	8.2700	8.8000	-8.238%	92	843	-82.955%
2026-07-14	10.4000	10.4000	9.5500	9.5900	+10.230%	16	811	-84.359%
2026-07-13	9.9900	10.0400	8.6000	8.7000	-23.951%	251	809	-82.759%
2026-07-10	12.0800	12.0800	11.4400	11.4400	-7.368%	7	795	-86.888%
2026-07-09	11.8500	12.5300	11.8500	12.3500	-5.000%	3	793	-87.854%
2026-07-08	13.6500	13.9300	13.0000	13.0000	0.000%	5	790	-88.462%
2026-07-07	15.7500	15.7500	13.0000	13.0000	-25.416%	59	788	-88.462%
2026-07-06	16.9000	17.4300	16.9000	17.4300	-15.182%	14	765	-91.394%
2026-07-02	20.5500	20.5500	20.5500	20.5500	-2.375%	1	754	-92.701%
2026-07-01	19.3000	21.0500	19.3000	21.0500	+0.718%	3	754	-92.874%
2026-06-30	18.7400	20.9000	18.0200	20.9000	+10.934%	15	754	-92.823%
2026-06-29	14.9500	18.8400	14.4500	18.8400	+60.340%	123	756	-92.038%
2026-06-26	10.8000	12.2100	10.8000	11.7500	+27.302%	29	746	-87.234%
2026-06-25	9.8500	9.8500	9.1700	9.2300	-14.299%	137	738	-83.749%
2026-06-24	11.1700	11.1900	10.2200	10.7700	-14.524%	25	747	-86.072%
2026-06-23	13.1000	14.0500	12.5500	12.6000	-3.890%	7	742	-88.095%
2026-06-22	15.4500	15.5000	12.8000	13.1100	-21.497%	42	742	-88.558%
2026-06-18	16.4000	16.7700	15.4000	16.7000	-17.327%	272	579	-91.018%
2026-06-17	20.5200	22.3500	19.4000	20.2000	+8.602%	7	579	-92.574%
2026-06-16	23.2000	23.2000	18.2500	18.6000	-15.493%	49	574	-91.935%
2026-06-15	22.3500	22.3500	22.0100	22.0100	+10.050%	4	550	-93.185%
2026-06-12	23.0000	23.0000	19.8500	20.0000	-27.589%	71	549	-92.500%
2026-06-11	22.2500	27.6200	22.2500	27.6200	+10.879%	28	531	-94.569%
2026-06-10	25.3000	25.5000	22.8500	24.9100	+4.226%	6	530	-93.978%
2026-06-09	29.5000	29.5000	21.2500	23.9000	-3.823%	45	527	-93.724%
2026-06-08	28.7000	28.7000	24.5500	24.8500	-5.764%	41	535	-93.964%
2026-06-05	32.0000	32.0000	25.0000	26.3700	-30.969%	16	518	-94.312%
2026-06-04	32.6800	38.2000	32.6800	38.2000	+8.677%	9	516	-96.073%
2026-06-03	39.9500	40.2500	34.5500	35.1500	-17.739%	222	516	-95.733%
2026-06-02	37.0000	42.9500	37.0000	42.7300	+24.577%	311	419	-96.490%
2026-06-01	37.0200	37.0200	31.3000	34.3000	-14.677%	182	442	-95.627%
2026-05-29	37.0200	41.3800	35.0000	40.2000	-20.866%	142	360	-96.269%
2026-05-28	47.0000	51.3500	47.0000	50.8000	+1.296%	138	338	-97.047%
2026-05-27	41.7000	50.1500	41.7000	50.1500	+20.321%	67	353	-97.009%
2026-05-26	39.1700	47.2700	39.1700	41.6800	+29.441%	78	346	-96.401%
2026-05-22	31.0000	34.2600	30.7500	32.2000	+27.778%	97	317	-95.342%
2026-05-21	23.6000	27.7900	23.6000	25.2000	+5.882%	13	316	-94.048%
2026-05-20	24.9200	24.9500	23.8000	23.8000	-0.833%	5	316	-93.697%
2026-05-19	20.5000	24.0000	19.5500	24.0000	+7.095%	8	320	-93.750%
2026-05-18	23.7000	23.7000	20.1500	22.4100	+21.793%	6	320	-93.307%
2026-05-15	16.8400	18.4000	16.8400	18.4000	-6.552%	7	320	-91.848%
2026-05-14	17.2000	19.7600	15.8000	19.6900	+23.139%	6	319	-92.382%
2026-05-13	15.9900	15.9900	15.9900	15.9900	-6.655%	1	324	-90.619%
2026-05-12	17.1300	17.1300	17.1300	17.1300	-20.694%	2	324	-91.243%
2026-05-11	19.2000	21.6000	19.2000	21.6000	+50.523%	35	324	-93.056%
2026-05-08	13.1300	14.6800	12.6500	14.3500	+25.547%	38	341	-89.547%
2026-05-07	13.3300	13.3300	11.3900	11.4300	-11.395%	5	316	-86.877%
2026-05-06	12.8000	12.9000	12.8000	12.9000	+24.879%	3	314	-88.372%
2026-05-05	11.0300	11.0300	10.3300	10.3300	-11.935%	47	313	-85.479%
2026-05-04	12.0300	12.0300	11.7300	11.7300	-10.663%	11	274	-87.212%
2026-05-01	13.6500	13.6500	13.1300	13.1300	-4.509%	2	269	-88.576%
2026-04-30	13.2300	13.7500	13.2300	13.7500	+13.169%	9	269	-89.091%
2026-04-29	12.6200	12.6200	12.1500	12.1500	-11.636%	8	268	-87.654%
2026-04-28	15.0000	15.0000	13.7500	13.7500	-12.028%	8	271	-89.091%
2026-04-27	15.5600	15.6300	15.5600	15.6300	+2.694%	2	265	-90.403%
2026-04-24	15.6000	15.6000	15.2200	15.2200	-6.626%	15	264	-90.145%
2026-04-23	18.1000	18.3000	15.9900	16.3000	-17.048%	7	267	-90.798%
2026-04-22	20.8500	20.8500	19.6500	19.6500	+8.264%	2	262	-92.366%
2026-04-21	18.3800	19.9700	18.1500	18.1500	-2.472%	19	243	-91.736%
2026-04-20	15.7300	18.6100	15.7300	18.6100	-10.097%	56	243	-91.940%
2026-04-17	21.2500	21.2500	20.5000	20.7000	-6.715%	8	254	-92.754%
2026-04-16	23.0400	23.0400	22.0800	22.1900	+6.478%	8	247	-93.240%
2026-04-15	21.2400	21.5200	20.0400	20.8400	-11.657%	6	254	-92.802%
2026-04-14	25.5300	25.5300	22.2900	23.5900	-17.228%	3	259	-93.641%
2026-04-13	28.5000	28.5000	28.5000	28.5000	+8.365%	5	258	-94.737%
2026-04-10	27.0700	27.2200	26.3000	26.3000	-2.048%	51	263	-94.297%
2026-04-09	26.8500	26.8500	26.8500	26.8500	-2.788%	1	249	-94.413%
2026-04-08	27.6200	27.6200	27.6200	27.6200	+6.435%	1	249	-94.569%
2026-04-07	25.0900	25.9500	25.0900	25.9500	-7.321%	14	249	-94.220%
2026-04-06	27.0000	28.0000	27.0000	28.0000	+10.454%	3	256	-94.643%
2026-04-02	20.1400	25.3500	20.1400	25.3500	+37.772%	52	261	-94.083%
2026-03-31	18.5500	18.6000	18.3500	18.4000	+22.667%	24	261	-91.848%
2026-03-30	17.1500	17.1500	15.0000	15.0000	-25.000%	42	245	-90.000%
2026-03-27	20.0000	20.6000	20.0000	20.0000	-30.556%	31	219	-92.500%
2026-03-25	28.6100	28.8000	28.4600	28.8000	+37.667%	13	214	-94.792%
2026-03-24	22.3100	22.3100	20.9200	20.9200	-9.043%	4	212	-92.830%
2026-03-23	23.0000	23.0000	23.0000	23.0000	+3.604%	1	208	-93.478%
2026-03-20	22.2000	22.2000	22.2000	22.2000	-14.385%	3	207	-93.243%
2026-03-18	25.9300	25.9300	25.9300	25.9300	-7.393%	8	210	-94.215%
2026-03-17	26.6000	28.0000	26.6000	28.0000	+16.667%	6	218	-94.643%
2026-03-16	23.9000	24.0000	23.3800	24.0000	-2.240%	12	213	-93.750%
2026-03-12	22.9000	24.5500	22.9000	24.5500	+1.195%	4	203	-93.890%
2026-03-11	24.2600	24.2600	24.2600	24.2600	-0.980%	1	199	-93.817%
2026-03-10	24.5000	24.5000	24.5000	24.5000	-3.047%	1	199	-93.878%
2026-03-09	25.2700	25.2700	25.2700	25.2700	-9.911%	5	198	-94.064%
2026-03-05	28.8000	28.8000	28.0500	28.0500	-22.492%	6	200	-94.652%
2026-03-04	34.9000	36.1900	34.9000	36.1900	+19.874%	3	194	-95.855%
2026-03-03	25.5000	30.2300	25.5000	30.1900	+25.792%	6	193	-95.031%
2026-03-02	23.3000	24.0000	23.3000	24.0000	+22.324%	2	194	-93.750%
2026-02-27	19.6200	19.6200	19.6200	19.6200	-20.081%	1	195	-92.355%
2026-02-23	22.6000	24.5500	22.6000	24.5500	+4.070%	35	194	-93.890%
2026-02-19	23.5900	23.5900	23.5900	23.5900	+12.333%	1	162	-93.641%
2026-02-17	21.0000	21.0000	21.0000	21.0000	-11.280%	1	161	-92.857%
2026-02-13	24.2000	24.3400	23.6700	23.6700	-0.084%	5	163	-93.663%
2026-02-12	26.7200	26.7200	23.5400	23.6900	-27.108%	20	163	-93.668%
2026-02-10	32.7700	34.4600	32.5000	32.5000	-11.444%	71	153	-95.385%
2026-02-09	36.7800	37.9200	36.4700	36.7000	+3.090%	56	215	-95.913%
2026-02-06	31.4300	35.6000	31.1300	35.6000	+18.272%	6	182	-95.787%
2026-02-05	32.3000	33.3500	30.1000	30.1000	-11.340%	10	176	-95.017%
2026-02-04	42.0000	42.0000	33.9500	33.9500	-22.841%	28	177	-95.582%
2026-02-03	44.0000	45.0000	42.3600	44.0000	+18.598%	49	191	-96.591%
2026-02-02	37.1000	37.1000	37.1000	37.1000	-9.512%	1	167	-95.957%
2026-01-30	50.0000	50.0000	40.5000	41.0000	-12.673%	15	167	-96.341%
2026-01-29	46.0300	46.9500	43.1300	46.9500	-5.152%	22	156	-96.805%
2026-01-28	44.8100	50.0000	44.7000	49.5000	+17.998%	97	140	-96.970%
2026-01-27	37.0000	42.1000	37.0000	41.9500	+11.244%	14	148	-96.424%
2026-01-26	42.0000	42.0000	37.1500	37.7100	-13.904%	12	144	-96.022%
2026-01-23	43.1400	45.8300	42.6500	43.8000	-8.099%	62	141	-96.575%
2026-01-22	41.4800	47.6600	41.4800	47.6600	+28.291%	24	86	-96.853%
2026-01-21	45.0400	45.0400	35.3000	37.1500	-18.691%	21	85	-95.962%
2026-01-20	45.1000	48.5500	44.5500	45.6900	-0.566%	26	83	-96.717%
2026-01-16	43.4600	48.5100	43.4600	45.9500	+26.445%	35	64	-96.736%
2026-01-15	36.3400	36.3400	36.3400	36.3400	+12.857%	1	64	-95.872%
2026-01-14	29.8000	32.2000	29.8000	32.2000	+3.205%	5	64	-95.342%
2026-01-13	32.0500	32.0500	31.2000	31.2000	-6.587%	3	64	-95.192%
2026-01-12	33.4000	33.4000	33.4000	33.4000	-6.600%	2	64	-95.509%
2026-01-09	36.0200	37.2200	35.7600	35.7600	+17.246%	7	64	-95.805%
2026-01-08	31.0000	31.0000	30.5000	30.5000	+1.973%	5	67	-95.082%
2026-01-07	29.8700	29.9100	29.8700	29.9100	-12.029%	6	68	-94.985%
2026-01-06	31.2200	35.5000	31.2200	34.0000	+73.028%	8	68	-95.588%
2026-01-02	20.0000	20.0000	19.6500	19.6500	-15.192%	3	62	-92.366%
2025-12-30	21.5000	23.1700	21.5000	23.1700	+2.978%	6	61	-93.526%
2025-12-26	22.5000	22.5000	22.5000	22.5000	-10.000%	1	59	-93.333%
2025-12-24	32.5000	32.5000	25.0000	25.0000	-12.096%	10	59	-94.000%
2025-12-22	27.0000	28.5200	27.0000	28.4400	+50.079%	8	59	-94.726%
2025-12-19	18.9500	18.9500	18.9500	18.9500	+3.045%	1	51	-92.084%
2025-12-16	18.3900	18.3900	18.3900	18.3900	-8.325%	1	50	-91.843%
2025-12-15	20.0600	20.0600	20.0600	20.0600	-26.439%	1	50	-92.522%
2025-12-11	27.2700	27.2700	27.2700	27.2700	+8.429%	10	50	-94.499%
2025-12-10	25.1500	25.1500	25.1500	25.1500	+109.583%	1	40	-94.036%
2025-11-21	12.0000	12.0000	12.0000	12.0000	-18.089%	1	39	-87.500%
2025-11-17	14.6000	14.6600	14.6000	14.6500	-16.286%	10	40	-89.761%
2025-11-14	16.3500	17.5000	16.3500	17.5000	-2.235%	3	40	-91.429%
2025-11-07	17.9000	17.9000	17.9000	17.9000	-31.679%	1	39	-91.620%
2025-10-29	27.0000	27.0000	26.2000	26.2000	+19.908%	13	38	-94.275%
2025-10-24	21.8500	21.8500	21.8500	21.8500	+2.103%	1	38	-93.135%
2025-10-23	21.4000	21.4000	21.4000	21.4000	-33.104%	1	39	-92.991%
2025-10-17	31.9900	31.9900	31.9900	31.9900	-15.549%	1	39	-95.311%
2025-10-16	37.8800	37.8800	37.8800	37.8800	-1.354%	1	39	-96.040%
2025-10-15	38.4000	38.4000	38.4000	38.4000	+2.400%	10	38	-96.094%
2025-10-14	31.7100	37.5000	31.7100	37.5000	+19.655%	3	28	-96.000%
2025-10-13	31.3400	31.3400	31.3400	31.3400	+11.530%	1	26	-95.214%
2025-10-10	28.3000	28.3500	28.0500	28.1000	+5.362%	14	25	-94.662%
2025-10-09	25.1500	26.6700	25.1500	26.6700	0.000%	18	0	-94.376%

.dark-mode .dnr4qB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnr4qB{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C115ASTS Jan 15 2027 115.00 Call (ASTS270115C00115000)option OPRA

ASTS20270115C115
ASTS Jan 15 2027 115.00 Call (ASTS270115C00115000)
option OPRA