Dark

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

EOD

Aug 10, 2026

7.50-12.383%(-1.06)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.0000	9.0000	7.5000	7.5000	-12.383%	30	912	0.000%
2026-08-07	8.4000	8.9000	8.4000	8.5600	-9.895%	16	904	-12.383%
2026-08-06	8.4000	9.5000	8.4000	9.5000	+16.279%	6	902	-21.053%
2026-08-05	8.8000	8.8000	8.1700	8.1700	-12.056%	16	896	-8.201%
2026-08-04	8.6000	9.2900	8.6000	9.2900	+31.773%	90	892	-19.268%
2026-08-03	5.1000	7.0500	5.1000	7.0500	+39.604%	12	928	+6.383%
2026-07-31	6.0000	6.0000	4.9000	5.0500	+6.316%	10	923	+48.515%
2026-07-30	4.5400	5.3000	4.5400	4.7500	+18.750%	9	917	+57.895%
2026-07-29	5.4500	5.4500	4.0000	4.0000	-24.099%	11	917	+87.500%
2026-07-28	5.0500	5.2700	4.2000	5.2700	+0.381%	8	914	+42.315%
2026-07-27	5.1000	5.2500	5.1000	5.2500	+7.143%	2	910	+42.857%
2026-07-24	6.2500	6.2500	4.9000	4.9000	-17.785%	17	910	+53.061%
2026-07-23	5.6400	6.3500	5.6400	5.9600	-22.597%	19	910	+25.839%
2026-07-22	7.7000	7.7000	7.7000	7.7000	+1.316%	2	898	-2.597%
2026-07-21	7.3000	7.6000	7.3000	7.6000	+40.221%	17	896	-1.316%
2026-07-20	5.8800	6.3000	5.2900	5.4200	-9.667%	23	889	+38.376%
2026-07-17	5.6000	6.9000	5.3500	6.0000	+21.212%	46	877	+25.000%
2026-07-16	6.4600	6.4600	4.7000	4.9500	-43.750%	67	879	+51.515%
2026-07-15	10.0000	10.0000	8.2700	8.8000	-8.238%	92	843	-14.773%
2026-07-14	10.4000	10.4000	9.5500	9.5900	+10.230%	16	811	-21.794%
2026-07-13	9.9900	10.0400	8.6000	8.7000	-23.951%	251	809	-13.793%
2026-07-10	12.0800	12.0800	11.4400	11.4400	-7.368%	7	795	-34.441%
2026-07-09	11.8500	12.5300	11.8500	12.3500	-5.000%	3	793	-39.271%
2026-07-08	13.6500	13.9300	13.0000	13.0000	0.000%	5	790	-42.308%
2026-07-07	15.7500	15.7500	13.0000	13.0000	-25.416%	59	788	-42.308%
2026-07-06	16.9000	17.4300	16.9000	17.4300	-15.182%	14	765	-56.971%
2026-07-02	20.5500	20.5500	20.5500	20.5500	-2.375%	1	754	-63.504%
2026-07-01	19.3000	21.0500	19.3000	21.0500	+0.718%	3	754	-64.371%
2026-06-30	18.7400	20.9000	18.0200	20.9000	+10.934%	15	754	-64.115%
2026-06-29	14.9500	18.8400	14.4500	18.8400	+60.340%	123	756	-60.191%
2026-06-26	10.8000	12.2100	10.8000	11.7500	+27.302%	29	746	-36.170%
2026-06-25	9.8500	9.8500	9.1700	9.2300	-14.299%	137	738	-18.743%
2026-06-24	11.1700	11.1900	10.2200	10.7700	-14.524%	25	747	-30.362%
2026-06-23	13.1000	14.0500	12.5500	12.6000	-3.890%	7	742	-40.476%
2026-06-22	15.4500	15.5000	12.8000	13.1100	-21.497%	42	742	-42.792%
2026-06-18	16.4000	16.7700	15.4000	16.7000	-17.327%	272	579	-55.090%
2026-06-17	20.5200	22.3500	19.4000	20.2000	+8.602%	7	579	-62.871%
2026-06-16	23.2000	23.2000	18.2500	18.6000	-15.493%	49	574	-59.677%
2026-06-15	22.3500	22.3500	22.0100	22.0100	+10.050%	4	550	-65.925%
2026-06-12	23.0000	23.0000	19.8500	20.0000	-27.589%	71	549	-62.500%
2026-06-11	22.2500	27.6200	22.2500	27.6200	+10.879%	28	531	-72.846%
2026-06-10	25.3000	25.5000	22.8500	24.9100	+4.226%	6	530	-69.892%
2026-06-09	29.5000	29.5000	21.2500	23.9000	-3.823%	45	527	-68.619%
2026-06-08	28.7000	28.7000	24.5500	24.8500	-5.764%	41	535	-69.819%
2026-06-05	32.0000	32.0000	25.0000	26.3700	-30.969%	16	518	-71.559%
2026-06-04	32.6800	38.2000	32.6800	38.2000	+8.677%	9	516	-80.366%
2026-06-03	39.9500	40.2500	34.5500	35.1500	-17.739%	222	516	-78.663%
2026-06-02	37.0000	42.9500	37.0000	42.7300	+24.577%	311	419	-82.448%
2026-06-01	37.0200	37.0200	31.3000	34.3000	-14.677%	182	442	-78.134%
2026-05-29	37.0200	41.3800	35.0000	40.2000	-20.866%	142	360	-81.343%
2026-05-28	47.0000	51.3500	47.0000	50.8000	+1.296%	138	338	-85.236%
2026-05-27	41.7000	50.1500	41.7000	50.1500	+20.321%	67	353	-85.045%
2026-05-26	39.1700	47.2700	39.1700	41.6800	+29.441%	78	346	-82.006%
2026-05-22	31.0000	34.2600	30.7500	32.2000	+27.778%	97	317	-76.708%
2026-05-21	23.6000	27.7900	23.6000	25.2000	+5.882%	13	316	-70.238%
2026-05-20	24.9200	24.9500	23.8000	23.8000	-0.833%	5	316	-68.487%
2026-05-19	20.5000	24.0000	19.5500	24.0000	+7.095%	8	320	-68.750%
2026-05-18	23.7000	23.7000	20.1500	22.4100	+21.793%	6	320	-66.533%
2026-05-15	16.8400	18.4000	16.8400	18.4000	-6.552%	7	320	-59.239%
2026-05-14	17.2000	19.7600	15.8000	19.6900	+23.139%	6	319	-61.910%
2026-05-13	15.9900	15.9900	15.9900	15.9900	-6.655%	1	324	-53.096%
2026-05-12	17.1300	17.1300	17.1300	17.1300	-20.694%	2	324	-56.217%
2026-05-11	19.2000	21.6000	19.2000	21.6000	+50.523%	35	324	-65.278%
2026-05-08	13.1300	14.6800	12.6500	14.3500	+25.547%	38	341	-47.735%
2026-05-07	13.3300	13.3300	11.3900	11.4300	-11.395%	5	316	-34.383%
2026-05-06	12.8000	12.9000	12.8000	12.9000	+24.879%	3	314	-41.860%
2026-05-05	11.0300	11.0300	10.3300	10.3300	-11.935%	47	313	-27.396%
2026-05-04	12.0300	12.0300	11.7300	11.7300	-10.663%	11	274	-36.061%
2026-05-01	13.6500	13.6500	13.1300	13.1300	-4.509%	2	269	-42.879%
2026-04-30	13.2300	13.7500	13.2300	13.7500	+13.169%	9	269	-45.455%
2026-04-29	12.6200	12.6200	12.1500	12.1500	-11.636%	8	268	-38.272%
2026-04-28	15.0000	15.0000	13.7500	13.7500	-12.028%	8	271	-45.455%
2026-04-27	15.5600	15.6300	15.5600	15.6300	+2.694%	2	265	-52.015%
2026-04-24	15.6000	15.6000	15.2200	15.2200	-6.626%	15	264	-50.723%
2026-04-23	18.1000	18.3000	15.9900	16.3000	-17.048%	7	267	-53.988%
2026-04-22	20.8500	20.8500	19.6500	19.6500	+8.264%	2	262	-61.832%
2026-04-21	18.3800	19.9700	18.1500	18.1500	-2.472%	19	243	-58.678%
2026-04-20	15.7300	18.6100	15.7300	18.6100	-10.097%	56	243	-59.699%
2026-04-17	21.2500	21.2500	20.5000	20.7000	-6.715%	8	254	-63.768%
2026-04-16	23.0400	23.0400	22.0800	22.1900	+6.478%	8	247	-66.201%
2026-04-15	21.2400	21.5200	20.0400	20.8400	-11.657%	6	254	-64.012%
2026-04-14	25.5300	25.5300	22.2900	23.5900	-17.228%	3	259	-68.207%
2026-04-13	28.5000	28.5000	28.5000	28.5000	+8.365%	5	258	-73.684%
2026-04-10	27.0700	27.2200	26.3000	26.3000	-2.048%	51	263	-71.483%
2026-04-09	26.8500	26.8500	26.8500	26.8500	-2.788%	1	249	-72.067%
2026-04-08	27.6200	27.6200	27.6200	27.6200	+6.435%	1	249	-72.846%
2026-04-07	25.0900	25.9500	25.0900	25.9500	-7.321%	14	249	-71.098%
2026-04-06	27.0000	28.0000	27.0000	28.0000	+10.454%	3	256	-73.214%
2026-04-02	20.1400	25.3500	20.1400	25.3500	+37.772%	52	261	-70.414%
2026-03-31	18.5500	18.6000	18.3500	18.4000	+22.667%	24	261	-59.239%
2026-03-30	17.1500	17.1500	15.0000	15.0000	-25.000%	42	245	-50.000%
2026-03-27	20.0000	20.6000	20.0000	20.0000	-30.556%	31	219	-62.500%
2026-03-25	28.6100	28.8000	28.4600	28.8000	+37.667%	13	214	-73.958%
2026-03-24	22.3100	22.3100	20.9200	20.9200	-9.043%	4	212	-64.149%
2026-03-23	23.0000	23.0000	23.0000	23.0000	+3.604%	1	208	-67.391%
2026-03-20	22.2000	22.2000	22.2000	22.2000	-14.385%	3	207	-66.216%
2026-03-18	25.9300	25.9300	25.9300	25.9300	-7.393%	8	210	-71.076%
2026-03-17	26.6000	28.0000	26.6000	28.0000	+16.667%	6	218	-73.214%
2026-03-16	23.9000	24.0000	23.3800	24.0000	-2.240%	12	213	-68.750%
2026-03-12	22.9000	24.5500	22.9000	24.5500	+1.195%	4	203	-69.450%
2026-03-11	24.2600	24.2600	24.2600	24.2600	-0.980%	1	199	-69.085%
2026-03-10	24.5000	24.5000	24.5000	24.5000	-3.047%	1	199	-69.388%
2026-03-09	25.2700	25.2700	25.2700	25.2700	-9.911%	5	198	-70.321%
2026-03-05	28.8000	28.8000	28.0500	28.0500	-22.492%	6	200	-73.262%
2026-03-04	34.9000	36.1900	34.9000	36.1900	+19.874%	3	194	-79.276%
2026-03-03	25.5000	30.2300	25.5000	30.1900	+25.792%	6	193	-75.157%
2026-03-02	23.3000	24.0000	23.3000	24.0000	+22.324%	2	194	-68.750%
2026-02-27	19.6200	19.6200	19.6200	19.6200	-20.081%	1	195	-61.774%
2026-02-23	22.6000	24.5500	22.6000	24.5500	+4.070%	35	194	-69.450%
2026-02-19	23.5900	23.5900	23.5900	23.5900	+12.333%	1	162	-68.207%
2026-02-17	21.0000	21.0000	21.0000	21.0000	-11.280%	1	161	-64.286%
2026-02-13	24.2000	24.3400	23.6700	23.6700	-0.084%	5	163	-68.314%
2026-02-12	26.7200	26.7200	23.5400	23.6900	-27.108%	20	163	-68.341%
2026-02-10	32.7700	34.4600	32.5000	32.5000	-11.444%	71	153	-76.923%
2026-02-09	36.7800	37.9200	36.4700	36.7000	+3.090%	56	215	-79.564%
2026-02-06	31.4300	35.6000	31.1300	35.6000	+18.272%	6	182	-78.933%
2026-02-05	32.3000	33.3500	30.1000	30.1000	-11.340%	10	176	-75.083%
2026-02-04	42.0000	42.0000	33.9500	33.9500	-22.841%	28	177	-77.909%
2026-02-03	44.0000	45.0000	42.3600	44.0000	+18.598%	49	191	-82.955%
2026-02-02	37.1000	37.1000	37.1000	37.1000	-9.512%	1	167	-79.784%
2026-01-30	50.0000	50.0000	40.5000	41.0000	-12.673%	15	167	-81.707%
2026-01-29	46.0300	46.9500	43.1300	46.9500	-5.152%	22	156	-84.026%
2026-01-28	44.8100	50.0000	44.7000	49.5000	+17.998%	97	140	-84.848%
2026-01-27	37.0000	42.1000	37.0000	41.9500	+11.244%	14	148	-82.122%
2026-01-26	42.0000	42.0000	37.1500	37.7100	-13.904%	12	144	-80.111%
2026-01-23	43.1400	45.8300	42.6500	43.8000	-8.099%	62	141	-82.877%
2026-01-22	41.4800	47.6600	41.4800	47.6600	+28.291%	24	86	-84.264%
2026-01-21	45.0400	45.0400	35.3000	37.1500	-18.691%	21	85	-79.812%
2026-01-20	45.1000	48.5500	44.5500	45.6900	-0.566%	26	83	-83.585%
2026-01-16	43.4600	48.5100	43.4600	45.9500	+26.445%	35	64	-83.678%
2026-01-15	36.3400	36.3400	36.3400	36.3400	+12.857%	1	64	-79.362%
2026-01-14	29.8000	32.2000	29.8000	32.2000	+3.205%	5	64	-76.708%
2026-01-13	32.0500	32.0500	31.2000	31.2000	-6.587%	3	64	-75.962%
2026-01-12	33.4000	33.4000	33.4000	33.4000	-6.600%	2	64	-77.545%
2026-01-09	36.0200	37.2200	35.7600	35.7600	+17.246%	7	64	-79.027%
2026-01-08	31.0000	31.0000	30.5000	30.5000	+1.973%	5	67	-75.410%
2026-01-07	29.8700	29.9100	29.8700	29.9100	-12.029%	6	68	-74.925%
2026-01-06	31.2200	35.5000	31.2200	34.0000	+73.028%	8	68	-77.941%
2026-01-02	20.0000	20.0000	19.6500	19.6500	-15.192%	3	62	-61.832%
2025-12-30	21.5000	23.1700	21.5000	23.1700	+2.978%	6	61	-67.631%
2025-12-26	22.5000	22.5000	22.5000	22.5000	-10.000%	1	59	-66.667%
2025-12-24	32.5000	32.5000	25.0000	25.0000	-12.096%	10	59	-70.000%
2025-12-22	27.0000	28.5200	27.0000	28.4400	+50.079%	8	59	-73.629%
2025-12-19	18.9500	18.9500	18.9500	18.9500	+3.045%	1	51	-60.422%
2025-12-16	18.3900	18.3900	18.3900	18.3900	-8.325%	1	50	-59.217%
2025-12-15	20.0600	20.0600	20.0600	20.0600	-26.439%	1	50	-62.612%
2025-12-11	27.2700	27.2700	27.2700	27.2700	+8.429%	10	50	-72.497%
2025-12-10	25.1500	25.1500	25.1500	25.1500	+109.583%	1	40	-70.179%
2025-11-21	12.0000	12.0000	12.0000	12.0000	-18.089%	1	39	-37.500%
2025-11-17	14.6000	14.6600	14.6000	14.6500	-16.286%	10	40	-48.805%
2025-11-14	16.3500	17.5000	16.3500	17.5000	-2.235%	3	40	-57.143%
2025-11-07	17.9000	17.9000	17.9000	17.9000	-31.679%	1	39	-58.101%
2025-10-29	27.0000	27.0000	26.2000	26.2000	+19.908%	13	38	-71.374%
2025-10-24	21.8500	21.8500	21.8500	21.8500	+2.103%	1	38	-65.675%
2025-10-23	21.4000	21.4000	21.4000	21.4000	-33.104%	1	39	-64.953%
2025-10-17	31.9900	31.9900	31.9900	31.9900	-15.549%	1	39	-76.555%
2025-10-16	37.8800	37.8800	37.8800	37.8800	-1.354%	1	39	-80.201%
2025-10-15	38.4000	38.4000	38.4000	38.4000	+2.400%	10	38	-80.469%
2025-10-14	31.7100	37.5000	31.7100	37.5000	+19.655%	3	28	-80.000%
2025-10-13	31.3400	31.3400	31.3400	31.3400	+11.530%	1	26	-76.069%
2025-10-10	28.3000	28.3500	28.0500	28.1000	+5.362%	14	25	-73.310%
2025-10-09	25.1500	26.6700	25.1500	26.6700	0.000%	18	0	-71.879%

.dark-mode .N97hrh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N97hrh{ 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