Dark

ASTS20270115C120
ASTS Jan 15 2027 120.00 Call (ASTS270115C00120000)
option OPRA

EOD

Aug 10, 2026

6.96-10.425%(-0.81)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.2700	8.2700	6.6800	6.9600	-10.425%	91	4,467	0.000%
2026-08-07	7.4000	8.2000	7.4000	7.7700	+0.258%	116	4,425	-10.425%
2026-08-06	7.6500	9.6700	7.6000	7.7500	+1.573%	87	4,458	-10.194%
2026-08-05	7.2500	8.1400	7.2500	7.6300	-9.704%	48	4,434	-8.781%
2026-08-04	7.2800	8.6000	7.2800	8.4500	+34.554%	117	4,416	-17.633%
2026-08-03	4.4000	6.5000	4.1200	6.2800	+28.163%	124	4,410	+10.828%
2026-07-31	5.4500	5.5000	4.4900	4.9000	+6.522%	37	4,336	+42.041%
2026-07-30	4.3800	4.6500	4.3300	4.6000	+10.843%	100	4,313	+51.304%
2026-07-29	4.7000	4.7000	3.9000	4.1500	-2.353%	85	4,298	+67.711%
2026-07-28	4.2800	4.8000	3.8000	4.2500	-10.338%	81	4,335	+63.765%
2026-07-27	5.0000	5.0000	4.7000	4.7400	+5.333%	56	4,295	+46.835%
2026-07-24	4.8500	5.1500	4.5000	4.5000	-18.182%	37	4,342	+54.667%
2026-07-23	6.2500	6.4600	5.4000	5.5000	-13.386%	144	4,335	+26.545%
2026-07-22	6.8500	6.8500	6.3500	6.3500	-4.798%	17	4,398	+9.606%
2026-07-21	5.8000	7.2500	5.8000	6.6700	+30.784%	122	4,391	+4.348%
2026-07-20	5.5000	5.6000	4.9500	5.1000	-7.273%	39	4,392	+36.471%
2026-07-17	4.9000	6.5000	4.6500	5.5000	+21.951%	254	4,397	+26.545%
2026-07-16	5.4800	5.9500	4.3000	4.5100	-43.625%	371	4,399	+54.324%
2026-07-15	8.8000	8.8000	7.3500	8.0000	-6.433%	82	4,378	-13.000%
2026-07-14	9.2200	9.8100	8.5500	8.5500	+4.651%	58	4,309	-18.596%
2026-07-13	10.2000	10.2000	8.0000	8.1700	-22.190%	492	4,331	-14.810%
2026-07-10	10.6100	10.8100	10.4000	10.5000	-6.584%	69	4,474	-33.714%
2026-07-09	11.1200	11.9500	10.4000	11.2400	-5.546%	104	4,473	-38.078%
2026-07-08	12.9300	12.9500	11.3400	11.9000	-0.418%	68	4,436	-41.513%
2026-07-07	14.0100	14.0100	11.8500	11.9500	-20.861%	91	4,444	-41.757%
2026-07-06	17.8500	17.8500	15.0500	15.1000	-4.430%	14	4,446	-53.907%
2026-07-02	17.9500	19.5000	15.8000	15.8000	-12.852%	146	4,430	-55.949%
2026-07-01	18.8000	20.5000	18.1000	18.1300	-4.579%	217	4,430	-61.611%
2026-06-30	17.0000	19.5000	16.8500	19.0000	+7.345%	132	4,608	-63.368%
2026-06-29	13.1700	17.8000	12.9000	17.7000	+63.134%	348	4,613	-60.678%
2026-06-26	9.6500	11.5200	9.6500	10.8500	+26.310%	148	4,584	-35.853%
2026-06-25	9.9300	9.9300	8.4000	8.5900	-13.232%	434	4,624	-18.976%
2026-06-24	10.9000	11.0000	9.5500	9.9000	-15.385%	162	4,341	-29.697%
2026-06-23	12.5500	14.3000	11.7000	11.7000	-5.263%	240	4,307	-40.513%
2026-06-22	14.0800	14.0800	12.0500	12.3500	-22.813%	445	4,327	-43.644%
2026-06-18	16.0000	16.2600	14.4500	16.0000	-18.575%	232	4,129	-56.500%
2026-06-17	19.0000	20.0500	17.6300	19.6500	+13.584%	301	4,129	-64.580%
2026-06-16	21.8000	21.8000	17.1000	17.3000	-19.234%	134	3,983	-59.769%
2026-06-15	20.4000	21.4800	18.3500	21.4200	+15.784%	134	3,909	-67.507%
2026-06-12	27.2500	27.2500	18.5000	18.5000	-31.227%	328	3,909	-62.378%
2026-06-11	22.5000	27.1200	22.5000	26.9000	+28.095%	144	3,780	-74.126%
2026-06-10	23.5000	24.3500	21.0000	21.0000	-3.846%	74	3,795	-66.857%
2026-06-09	26.4000	28.2000	20.3000	21.8400	-4.919%	238	3,753	-68.132%
2026-06-08	26.0000	26.0000	22.9300	22.9700	-7.751%	323	3,734	-69.700%
2026-06-05	30.0000	30.0000	23.9000	24.9000	-26.765%	1,186	3,506	-72.048%
2026-06-04	32.1100	36.2900	30.1200	34.0000	0.000%	810	2,802	-79.529%
2026-06-03	39.0000	39.0000	33.3000	34.0000	-15.800%	266	2,568	-79.529%
2026-06-02	36.0300	41.5000	35.4000	40.3800	+23.448%	525	2,495	-82.764%
2026-06-01	33.6200	34.2100	30.0000	32.7100	-14.147%	480	2,696	-78.722%
2026-05-29	37.9000	39.7500	33.1000	38.1000	-24.584%	346	2,598	-81.732%
2026-05-28	47.0500	50.7500	43.4500	50.5200	+5.250%	81	2,585	-86.223%
2026-05-27	43.4700	48.8500	39.8500	48.0000	+16.646%	215	2,580	-85.500%
2026-05-26	36.0000	46.5000	36.0000	41.1500	+30.345%	1,134	2,552	-83.086%
2026-05-22	26.3000	32.5500	26.3000	31.5700	+25.030%	891	3,120	-77.954%
2026-05-21	23.8000	26.6000	22.5000	25.2500	+8.369%	45	3,116	-72.436%
2026-05-20	23.0000	24.0500	21.5000	23.3000	+4.484%	71	3,116	-70.129%
2026-05-19	21.5000	23.3900	17.4500	22.3000	+8.780%	116	3,147	-68.789%
2026-05-18	21.5500	22.2800	18.9700	20.5000	+4.061%	56	3,147	-66.049%
2026-05-15	16.4200	20.0000	16.2000	19.7000	+2.604%	111	3,147	-64.670%
2026-05-14	15.7700	19.7000	14.9300	19.2000	+30.879%	68	3,048	-63.750%
2026-05-13	13.6900	15.4000	13.6200	14.6700	+4.190%	26	2,219	-52.556%
2026-05-12	15.0000	17.0000	12.5000	14.0800	-28.528%	906	2,219	-50.568%
2026-05-11	17.1500	20.9500	17.1500	19.7000	+27.097%	175	2,219	-64.670%
2026-05-08	11.2000	15.5000	11.2000	15.5000	+46.226%	531	2,205	-55.097%
2026-05-07	13.4400	13.5200	10.6000	10.6000	-14.516%	29	2,231	-34.340%
2026-05-06	10.5000	12.6500	10.5000	12.4000	+29.572%	26	2,224	-43.871%
2026-05-05	10.5500	10.5500	9.3000	9.5700	-11.307%	70	2,215	-27.273%
2026-05-04	11.4500	11.5300	10.7900	10.7900	-10.083%	52	2,211	-35.496%
2026-05-01	12.0000	12.8300	11.8800	12.0000	-7.692%	273	2,008	-42.000%
2026-04-30	12.9000	13.5000	12.8000	13.0000	+17.117%	56	2,008	-46.462%
2026-04-29	11.5000	11.6000	10.5000	11.1000	-10.339%	76	2,012	-37.297%
2026-04-28	14.2000	14.3900	12.3000	12.3800	-14.621%	270	2,019	-43.780%
2026-04-27	14.1000	14.9000	13.5000	14.5000	-0.753%	97	1,880	-52.000%
2026-04-24	15.0000	15.3000	14.3500	14.6100	-6.346%	933	1,865	-52.361%
2026-04-23	18.7500	18.7500	14.8200	15.6000	-14.986%	152	1,535	-55.385%
2026-04-22	19.6100	20.7500	18.3500	18.3500	+7.310%	229	1,633	-62.071%
2026-04-21	18.7000	19.6000	16.9000	17.1000	-1.893%	44	1,605	-59.298%
2026-04-20	12.3500	17.4300	12.3500	17.4300	-9.642%	342	1,605	-60.069%
2026-04-17	20.8200	21.7200	19.2900	19.2900	-12.318%	83	1,622	-63.919%
2026-04-16	20.3000	22.3000	20.3000	22.0000	+7.317%	66	1,578	-68.364%
2026-04-15	20.0000	21.0000	19.0600	20.5000	-4.961%	121	1,542	-66.049%
2026-04-14	28.0000	28.0000	21.0000	21.5700	-18.357%	140	1,534	-67.733%
2026-04-13	23.8000	27.5600	23.7500	26.4200	+12.569%	30	1,423	-73.656%
2026-04-10	25.4500	25.5000	23.4700	23.4700	+5.483%	17	1,412	-70.345%
2026-04-09	24.8900	24.8900	22.2500	22.2500	-10.822%	37	1,404	-68.719%
2026-04-08	28.1300	28.1300	24.9500	24.9500	+4.612%	22	1,412	-72.104%
2026-04-07	24.0000	24.2700	23.8500	23.8500	-10.774%	6	1,410	-70.818%
2026-04-06	28.0000	28.2900	26.1200	26.7300	+11.375%	7	1,410	-73.962%
2026-04-02	18.0800	24.0000	18.0800	24.0000	+20.664%	43	1,402	-71.000%
2026-04-01	20.6100	22.0000	19.2700	19.8900	+4.027%	80	1,402	-65.008%
2026-03-31	16.0800	19.1500	16.0800	19.1200	+26.623%	120	1,351	-63.598%
2026-03-30	16.3000	16.8200	14.6000	15.1000	-13.467%	180	1,321	-53.907%
2026-03-27	22.3400	22.3400	17.4500	17.4500	-22.992%	106	1,255	-60.115%
2026-03-26	27.0000	27.0000	22.2700	22.6600	-14.491%	86	1,222	-69.285%
2026-03-25	23.9500	28.0000	23.9500	26.5000	+18.462%	68	1,200	-73.736%
2026-03-24	21.4600	22.6000	19.6700	22.3700	-0.622%	66	1,175	-68.887%
2026-03-23	23.6100	23.9500	21.5100	22.5100	-5.141%	76	1,190	-69.080%
2026-03-20	27.4000	27.4000	22.0600	23.7300	-8.378%	88	1,192	-70.670%
2026-03-19	23.0500	25.9000	22.9700	25.9000	+5.714%	11	1,130	-73.127%
2026-03-18	26.5600	27.4200	24.5000	24.5000	-10.617%	344	1,130	-71.592%
2026-03-17	26.5000	27.4100	26.5000	27.4100	+22.860%	12	1,060	-74.608%
2026-03-16	23.6400	23.6400	22.1700	22.3100	-0.976%	26	1,057	-68.803%
2026-03-13	24.9600	25.0900	22.0500	22.5300	-3.512%	51	1,062	-69.108%
2026-03-12	22.0000	24.2500	21.3800	23.3500	+2.682%	100	1,094	-70.193%
2026-03-11	25.4500	25.4500	22.6400	22.7400	-4.933%	35	1,083	-69.393%
2026-03-10	27.3500	27.3500	23.8200	23.9200	-0.333%	69	1,075	-70.903%
2026-03-09	25.7000	25.7000	23.5000	24.0000	-6.542%	34	1,051	-71.000%
2026-03-06	27.1200	29.8800	25.6800	25.6800	-5.588%	40	1,047	-72.897%
2026-03-05	31.2700	31.2700	26.1500	27.2000	-21.159%	330	1,039	-74.412%
2026-03-04	32.0000	34.5000	30.5000	34.5000	+21.736%	28	1,112	-79.826%
2026-03-03	23.6500	30.0000	23.6500	28.3400	+22.525%	75	1,111	-75.441%
2026-03-02	20.8500	23.1300	20.5000	23.1300	+24.088%	29	1,112	-69.909%
2026-02-27	21.1800	21.1800	17.4500	18.6400	-17.156%	182	1,113	-62.661%
2026-02-26	21.3500	24.0000	21.1200	22.5000	+3.926%	10	970	-69.067%
2026-02-25	23.8000	23.8000	21.5800	21.6500	-4.331%	41	964	-67.852%
2026-02-24	22.7500	22.7500	22.2200	22.6300	-2.834%	12	964	-69.244%
2026-02-23	20.5000	23.2900	20.5000	23.2900	+16.450%	21	954	-70.116%
2026-02-20	23.8400	23.8400	20.0000	20.0000	-8.801%	6	936	-65.200%
2026-02-19	21.9300	21.9300	21.9300	21.9300	-4.194%	1	935	-68.263%
2026-02-18	22.7600	23.8500	22.7600	22.8900	+1.733%	30	936	-69.594%
2026-02-17	20.4000	22.5000	20.4000	22.5000	+2.273%	30	930	-69.067%
2026-02-13	21.4100	22.9500	21.4100	22.0000	0.000%	23	935	-68.364%
2026-02-12	25.4000	25.4500	22.0000	22.0000	-30.159%	40	935	-68.364%
2026-02-11	29.5300	31.5000	29.5300	31.5000	+1.613%	11	927	-77.905%
2026-02-10	31.9500	33.1500	31.0000	31.0000	-11.656%	6	927	-77.548%
2026-02-09	35.4700	38.9900	33.0000	35.0900	-1.155%	54	926	-80.165%
2026-02-06	31.1200	36.4200	31.1200	35.5000	+22.329%	28	969	-80.394%
2026-02-05	31.9800	34.0000	29.0200	29.0200	-17.744%	140	952	-76.017%
2026-02-04	41.0000	41.0000	32.0000	35.2800	-18.333%	83	960	-80.272%
2026-02-03	37.5000	43.2000	37.5000	43.2000	+21.008%	5	930	-83.889%
2026-02-02	40.0000	40.0000	35.7000	35.7000	-11.194%	33	930	-80.504%
2026-01-30	50.0000	52.7000	38.9000	40.2000	-11.160%	87	944	-82.687%
2026-01-29	48.0900	48.0900	42.5000	45.2500	-5.925%	47	952	-84.619%
2026-01-28	42.0000	49.0500	42.0000	48.1000	+21.618%	84	959	-85.530%
2026-01-27	37.0000	39.6000	36.5100	39.5500	+4.491%	47	941	-82.402%
2026-01-26	37.0000	38.9500	35.8000	37.8500	-10.308%	25	940	-81.612%
2026-01-23	43.4000	44.6500	42.2000	42.2000	-2.832%	25	934	-83.507%
2026-01-22	39.0000	46.5000	39.0000	43.4300	+20.740%	297	923	-83.974%
2026-01-21	42.2400	42.2400	32.9800	35.9700	-16.154%	78	845	-80.651%
2026-01-20	47.7500	48.1500	42.3000	42.9000	-6.638%	110	857	-83.776%
2026-01-16	40.0000	49.0000	40.0000	45.9500	+24.189%	60	824	-84.853%
2026-01-15	30.0000	37.0000	30.0000	37.0000	+15.625%	206	824	-81.189%
2026-01-14	27.7500	32.0000	27.7500	32.0000	-3.030%	70	737	-78.250%
2026-01-13	33.0000	33.0000	33.0000	33.0000	+3.383%	1	695	-78.909%
2026-01-12	32.1700	35.3700	31.1000	31.9200	-6.803%	29	695	-78.195%
2026-01-09	33.5000	36.2200	33.1000	34.2500	+14.664%	23	699	-79.679%
2026-01-08	28.5300	31.9000	28.5300	29.8700	+13.144%	21	702	-76.699%
2026-01-07	30.0000	33.5000	26.4000	26.4000	-22.307%	12	687	-73.636%
2026-01-06	33.5000	34.0400	32.3800	33.9800	+7.873%	64	686	-79.517%
2026-01-05	24.2200	31.5000	24.2200	31.5000	+24.506%	36	676	-77.905%
2026-01-02	20.7500	25.4000	18.6000	25.3000	+29.744%	11	676	-72.490%
2025-12-31	21.5100	21.5100	19.5000	19.5000	-12.556%	30	646	-64.308%
2025-12-30	22.3000	22.8000	21.1000	22.3000	+14.359%	34	646	-68.789%
2025-12-29	20.5000	20.5000	19.5000	19.5000	-8.365%	62	647	-64.308%
2025-12-26	22.5000	22.5000	21.2800	21.2800	-13.001%	3	669	-67.293%
2025-12-24	31.5300	31.5300	24.4600	24.4600	-12.954%	35	647	-71.545%
2025-12-23	28.4900	28.6400	28.1000	28.1000	-2.091%	24	647	-75.231%
2025-12-22	23.7000	28.9500	23.7000	28.7000	+37.981%	155	647	-75.749%
2025-12-19	18.5000	20.8000	18.5000	20.8000	+21.637%	207	571	-66.538%
2025-12-18	17.1000	17.1000	17.1000	17.1000	+12.648%	6	488	-59.298%
2025-12-17	15.0000	15.1800	15.0000	15.1800	-10.706%	4	482	-54.150%
2025-12-16	17.6600	17.8500	17.0000	17.0000	-8.108%	10	482	-59.059%
2025-12-15	20.0000	20.0300	18.5000	18.5000	-25.463%	13	481	-62.378%
2025-12-12	26.7700	27.0000	24.8200	24.8200	-8.312%	8	481	-71.958%
2025-12-11	25.3000	27.0800	25.1800	27.0700	+26.083%	7	487	-74.289%
2025-12-08	21.4700	21.4700	21.4700	21.4700	+4.223%	1	482	-67.583%
2025-12-05	20.8000	20.8000	20.6000	20.6000	-0.145%	3	482	-66.214%
2025-12-04	17.3500	20.6900	17.3500	20.6300	+71.917%	56	484	-66.263%
2025-12-03	12.0000	12.0000	12.0000	12.0000	+14.286%	1	443	-42.000%
2025-12-01	11.2000	11.2600	10.5000	10.5000	-15.391%	17	444	-33.714%
2025-11-28	12.4100	12.4100	12.4100	12.4100	-0.720%	1	449	-43.916%
2025-11-26	12.5000	12.5000	12.5000	12.5000	+6.474%	1	448	-44.320%
2025-11-24	11.3500	11.7400	11.0000	11.7400	+8.704%	8	448	-40.716%
2025-11-21	11.4500	11.6500	10.4500	10.8000	-28.713%	111	453	-35.556%
2025-11-20	14.6000	15.1500	14.6000	15.1500	+14.512%	2	402	-54.059%
2025-11-17	13.2300	13.2300	13.2300	13.2300	-15.947%	20	402	-47.392%
2025-11-14	14.1600	15.7400	14.1600	15.7400	-0.380%	27	382	-55.781%
2025-11-13	15.8500	16.1200	15.8000	15.8000	-27.523%	26	380	-55.949%
2025-11-10	21.8000	21.8000	21.8000	21.8000	+21.924%	1	377	-68.073%
2025-11-07	16.0000	17.9700	16.0000	17.8800	-10.241%	7	377	-61.074%
2025-11-05	19.7000	19.9200	19.7000	19.9200	-0.400%	2	379	-65.060%
2025-11-04	19.4000	20.4300	19.4000	20.0000	-4.943%	7	377	-65.200%
2025-11-03	22.9500	22.9500	21.0000	21.0400	-12.878%	123	270	-66.920%
2025-10-31	24.2800	24.2800	24.1500	24.1500	+5.000%	3	270	-71.180%
2025-10-29	26.1600	26.1600	23.0000	23.0000	-5.467%	6	270	-69.739%
2025-10-28	24.8300	24.8300	24.3300	24.3300	+17.878%	11	270	-71.393%
2025-10-24	21.0000	21.0000	20.6400	20.6400	-0.048%	8	275	-66.279%
2025-10-23	20.8500	20.8500	20.6500	20.6500	+11.622%	4	272	-66.295%
2025-10-22	21.6400	21.6500	18.5000	18.5000	-37.288%	45	275	-62.378%
2025-10-20	28.5000	29.5000	28.5000	29.5000	+8.257%	4	270	-76.407%
2025-10-17	29.5000	30.0000	25.4000	27.2500	-13.902%	7	269	-74.459%
2025-10-16	35.1500	38.8500	31.6500	31.6500	-10.213%	27	267	-78.009%
2025-10-15	36.0000	36.2000	35.0000	35.2500	+2.920%	15	267	-80.255%
2025-10-14	34.3200	36.8500	33.8200	34.2500	+9.635%	67	259	-79.679%
2025-10-13	27.4200	31.2400	27.4200	31.2400	+17.004%	11	196	-77.721%
2025-10-10	27.6000	27.6000	26.1100	26.7000	-1.982%	162	188	-73.933%
2025-10-09	27.9500	28.5100	27.2200	27.2400	0.000%	42	0	-74.449%

.dark-mode .sftt8d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sftt8d{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C120ASTS Jan 15 2027 120.00 Call (ASTS270115C00120000)option OPRA

ASTS20270115C120
ASTS Jan 15 2027 120.00 Call (ASTS270115C00120000)
option OPRA