Dark

ASTS20270115C125
ASTS Jan 15 2027 125.00 Call (ASTS270115C00125000)
option OPRA

EOD

Oct 1, 2026

1.08-6.087%(-0.07)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1000	1.1500	1.0800	1.0800	-6.087%	14	2,269	0.000%
2026-09-30	1.3000	1.5600	1.1500	1.1500	-11.538%	15	2,279	-6.087%
2026-09-29	1.2300	1.3000	1.2300	1.3000	-13.333%	55	2,279	-16.923%
2026-09-25	1.5700	1.5700	1.4700	1.5000	-3.846%	33	2,281	-28.000%
2026-09-24	1.4000	1.5600	1.4000	1.5600	+5.405%	96	2,282	-30.769%
2026-09-23	1.4800	1.4800	1.4800	1.4800	-22.513%	1	2,222	-27.027%
2026-09-22	1.6000	2.0500	1.3100	1.9100	+17.901%	65	2,223	-43.455%
2026-09-21	1.3400	1.6300	1.3400	1.6200	+17.391%	37	2,235	-33.333%
2026-09-18	1.3000	1.3800	1.3000	1.3800	-27.368%	15	2,236	-21.739%
2026-09-17	1.8500	1.9000	1.7400	1.9000	+32.867%	15	2,244	-43.158%
2026-09-16	1.5200	1.5200	1.4300	1.4300	-4.667%	6	2,238	-24.476%
2026-09-15	1.7900	1.7900	1.5000	1.5000	0.000%	76	2,240	-28.000%
2026-09-14	1.5000	1.5000	1.5000	1.5000	-12.791%	5	2,201	-28.000%
2026-09-11	2.0100	2.0100	1.7200	1.7200	-14.000%	18	2,201	-37.209%
2026-09-10	2.0700	2.5000	2.0000	2.0000	-21.569%	59	2,202	-46.000%
2026-09-09	2.9700	2.9700	2.5500	2.5500	-14.141%	11	2,203	-57.647%
2026-09-08	2.8000	2.9700	2.7500	2.9700	+35.000%	8	2,212	-63.636%
2026-09-04	2.2200	2.5500	2.2000	2.2000	+2.326%	31	2,194	-50.909%
2026-09-03	2.3500	2.3500	2.1400	2.1500	-4.444%	28	2,194	-49.767%
2026-09-02	2.0000	2.2500	2.0000	2.2500	+45.161%	82	2,186	-52.000%
2026-09-01	1.5000	1.5500	1.5000	1.5500	-6.061%	6	2,193	-30.323%
2026-08-31	1.5900	1.7200	1.5900	1.6500	-5.714%	39	2,187	-34.545%
2026-08-28	2.2700	2.2700	1.7500	1.7500	-26.471%	19	2,174	-38.286%
2026-08-27	2.5200	2.7700	2.3800	2.3800	+3.478%	7	2,168	-54.622%
2026-08-26	2.3600	2.3800	2.3000	2.3000	-14.815%	15	2,166	-53.043%
2026-08-25	2.6900	2.7900	2.5000	2.7000	-11.475%	28	2,166	-60.000%
2026-08-24	3.3000	3.3000	3.0500	3.0500	-23.750%	4	2,155	-64.590%
2026-08-21	4.0500	4.1500	3.5400	4.0000	+31.148%	9	2,156	-73.000%
2026-08-20	3.4300	3.4300	2.9900	3.0500	-13.352%	13	2,153	-64.590%
2026-08-19	3.5700	3.6000	3.2500	3.5200	-8.571%	20	2,148	-69.318%
2026-08-18	4.2500	4.2500	3.8500	3.8500	-24.510%	18	2,133	-71.948%
2026-08-17	5.8000	5.8000	5.1000	5.1000	0.000%	21	2,134	-78.824%
2026-08-14	6.1800	6.1800	5.0300	5.1000	-11.458%	11	2,132	-78.824%
2026-08-13	5.9300	5.9900	5.7500	5.7600	-16.401%	54	2,124	-81.250%
2026-08-12	7.1000	7.5900	6.6000	6.8900	+16.582%	49	2,079	-84.325%
2026-08-11	6.4700	6.4700	5.6000	5.9100	-8.655%	19	2,076	-81.726%
2026-08-10	7.2200	7.2200	6.1600	6.4700	-13.503%	53	2,068	-83.308%
2026-08-07	7.4800	7.4800	7.4800	7.4800	+6.099%	1	2,030	-85.561%
2026-08-06	8.9500	8.9500	7.0500	7.0500	-4.082%	24	2,030	-84.681%
2026-08-05	7.3500	7.3500	7.3500	7.3500	+31.016%	2	2,030	-85.306%
2026-08-03	4.6500	5.6100	4.6500	5.6100	+24.667%	24	2,030	-80.749%
2026-07-31	4.4000	4.5000	4.0500	4.5000	+9.756%	51	2,031	-76.000%
2026-07-30	4.2000	4.2000	4.0700	4.1000	+22.388%	86	2,031	-73.659%
2026-07-29	4.4000	4.4000	3.3500	3.3500	-14.541%	91	2,111	-67.761%
2026-07-28	3.9200	3.9200	3.9100	3.9200	-7.765%	35	2,027	-72.449%
2026-07-27	4.2500	4.2500	4.2500	4.2500	-4.494%	37	2,022	-74.588%
2026-07-24	4.5500	4.5500	4.3800	4.4500	-18.349%	13	2,021	-75.730%
2026-07-23	5.9500	5.9500	5.4500	5.4500	-6.034%	4	2,023	-80.183%
2026-07-22	5.8000	5.8000	5.8000	5.8000	-7.051%	2	2,024	-81.379%
2026-07-21	5.0000	6.4500	5.0000	6.2400	+30.544%	25	2,026	-82.692%
2026-07-20	4.9000	5.1000	4.6100	4.7800	-6.275%	53	2,029	-77.406%
2026-07-17	5.8300	5.9000	5.1000	5.1000	+20.000%	19	2,044	-78.824%
2026-07-16	5.0500	5.3000	3.9700	4.2500	-40.141%	46	2,042	-74.588%
2026-07-15	7.3500	7.3500	7.1000	7.1000	-10.127%	3	2,052	-84.789%
2026-07-14	8.6200	9.1000	7.9000	7.9000	+1.282%	7	2,050	-86.329%
2026-07-13	8.7300	8.8000	7.4200	7.8000	-23.902%	48	2,052	-86.154%
2026-07-10	9.8700	10.2500	9.8300	10.2500	-3.302%	53	2,038	-89.463%
2026-07-09	10.0000	10.6000	10.0000	10.6000	-4.505%	89	1,987	-89.811%
2026-07-08	11.1000	11.1000	11.1000	11.1000	+0.362%	3	1,931	-90.270%
2026-07-07	13.2000	13.4500	11.0600	11.0600	-20.546%	85	1,931	-90.235%
2026-07-06	17.1800	17.1800	13.9000	13.9200	-12.453%	110	1,954	-92.241%
2026-07-02	16.0500	16.0500	15.3000	15.9000	-14.054%	160	1,944	-93.208%
2026-07-01	17.2200	18.5000	17.2200	18.5000	+13.846%	4	1,944	-94.162%
2026-06-30	16.4000	17.2700	16.2500	16.2500	+1.881%	3	1,946	-93.354%
2026-06-29	12.7000	15.9500	12.4000	15.9500	+53.365%	193	1,947	-93.229%
2026-06-26	9.6000	10.5500	9.4500	10.4000	+27.921%	17	1,978	-89.615%
2026-06-25	8.5500	8.5500	7.8000	8.1300	-11.630%	57	1,966	-86.716%
2026-06-24	9.6500	9.6500	9.1200	9.2000	-17.489%	20	1,961	-88.261%
2026-06-23	12.8200	12.8200	11.1500	11.1500	-3.463%	19	1,975	-90.314%
2026-06-22	11.7900	12.6000	11.4500	11.5500	-24.262%	234	1,979	-90.649%
2026-06-18	15.0000	15.2500	13.6200	15.2500	-18.667%	32	1,786	-92.918%
2026-06-17	17.0000	19.0200	17.0000	18.7500	+14.890%	4	1,786	-94.240%
2026-06-16	18.0700	18.0700	16.3200	16.3200	-16.904%	9	1,785	-93.382%
2026-06-15	18.3600	19.6400	18.3600	19.6400	+9.111%	5	1,778	-94.501%
2026-06-12	23.0000	23.0000	18.0000	18.0000	-22.912%	690	1,778	-94.000%
2026-06-11	22.9000	23.5000	22.9000	23.3500	+15.594%	6	1,284	-95.375%
2026-06-10	20.5300	22.8700	20.2000	20.2000	-5.164%	76	1,283	-94.653%
2026-06-09	25.0400	25.0400	19.8500	21.3000	-3.620%	65	1,260	-94.930%
2026-06-08	23.0000	24.0200	22.1000	22.1000	-9.869%	11	1,249	-95.113%
2026-06-05	28.8500	28.8500	22.7200	24.5200	-28.430%	37	1,249	-95.595%
2026-06-04	31.5200	34.2600	31.5200	34.2600	+3.976%	11	1,252	-96.848%
2026-06-03	36.7700	36.7700	32.9500	32.9500	-16.898%	20	1,247	-96.722%
2026-06-02	35.7500	39.6500	35.5000	39.6500	+24.217%	22	1,253	-97.276%
2026-06-01	33.3000	33.7000	28.3500	31.9200	-12.668%	74	1,250	-96.617%
2026-05-29	34.2000	36.5500	31.7500	36.5500	-24.358%	106	1,241	-97.045%
2026-05-28	44.7400	49.1700	41.3000	48.3200	+4.363%	267	1,291	-97.765%
2026-05-27	42.2500	46.9100	38.5000	46.3000	+19.948%	291	1,166	-97.667%
2026-05-26	35.9700	44.4000	34.2700	38.6000	+28.538%	469	1,347	-97.202%
2026-05-22	27.1500	30.9500	27.1000	30.0300	+29.440%	265	1,338	-96.404%
2026-05-21	23.8000	25.1500	23.2000	23.2000	+5.120%	8	1,338	-95.345%
2026-05-20	20.0000	22.7000	20.0000	22.0700	+1.007%	195	1,338	-95.106%
2026-05-19	19.2000	21.8500	18.2500	21.8500	+6.326%	70	1,175	-95.057%
2026-05-18	19.3500	20.5500	18.2000	20.5500	+26.074%	20	1,175	-94.745%
2026-05-15	15.1000	16.3000	15.1000	16.3000	-8.786%	11	1,175	-93.374%
2026-05-14	14.8900	18.6000	14.8900	17.8700	+24.530%	71	1,174	-93.956%
2026-05-13	14.3500	14.3500	14.3500	14.3500	+11.068%	1	1,416	-92.474%
2026-05-12	17.2800	17.2800	12.1000	12.9200	-34.582%	717	1,416	-91.641%
2026-05-11	15.3000	20.0300	15.3000	19.7500	+43.636%	59	1,416	-94.532%
2026-05-08	11.4900	13.7500	11.4900	13.7500	+22.549%	39	1,396	-92.145%
2026-05-07	11.6000	11.6000	11.1500	11.2200	-3.691%	9	1,385	-90.374%
2026-05-06	11.5500	11.7200	11.2500	11.6500	+27.462%	50	1,386	-90.730%
2026-05-05	9.0200	9.4000	8.7800	9.1400	-11.691%	248	1,402	-88.184%
2026-05-04	10.8500	10.8500	10.3500	10.3500	-12.584%	3	1,272	-89.565%
2026-05-01	11.8800	11.8800	11.6000	11.8400	-4.130%	11	1,265	-90.878%
2026-04-30	11.7000	12.5000	11.7000	12.3500	+13.199%	55	1,265	-91.255%
2026-04-29	11.8000	11.8000	10.3700	10.9100	-6.352%	75	1,212	-90.101%
2026-04-28	13.1500	13.1500	11.6500	11.6500	-15.518%	5	1,214	-90.730%
2026-04-27	13.0500	14.0000	13.0500	13.7900	+0.952%	6	1,214	-92.168%
2026-04-24	13.8100	14.7000	13.6600	13.6600	-10.426%	134	1,212	-92.094%
2026-04-23	16.5000	16.5000	15.2500	15.2500	-13.598%	161	1,228	-92.918%
2026-04-22	18.0000	19.8000	17.5000	17.6500	+8.083%	119	1,340	-93.881%
2026-04-21	18.5000	18.6900	16.2800	16.3300	+5.696%	34	1,308	-93.386%
2026-04-20	14.1500	15.5000	14.1500	15.4500	-15.574%	443	1,304	-93.010%
2026-04-17	19.9700	19.9700	18.3000	18.3000	-10.732%	63	1,213	-94.098%
2026-04-16	20.2900	20.5000	20.2900	20.5000	+7.442%	31	1,205	-94.732%
2026-04-15	18.8000	19.3600	18.8000	19.0800	-5.545%	188	1,204	-94.340%
2026-04-14	27.7300	27.7300	19.7000	20.2000	-20.190%	44	1,021	-94.653%
2026-04-13	25.0000	25.6300	24.9000	25.3100	+14.009%	21	1,020	-95.733%
2026-04-10	22.2000	22.2000	22.2000	22.2000	-0.893%	3	1,020	-95.135%
2026-04-09	24.2000	24.2000	22.0000	22.4000	-5.684%	12	1,017	-95.179%
2026-04-08	25.0000	25.0000	23.7500	23.7500	-5.076%	13	1,011	-95.453%
2026-04-06	25.0200	25.0200	25.0200	25.0200	+8.312%	1	1,006	-95.683%
2026-04-02	23.1000	23.1000	23.1000	23.1000	+32.759%	38	1,006	-95.325%
2026-03-31	15.0600	17.7900	15.0600	17.4000	+28.889%	106	1,006	-93.793%
2026-03-30	15.7000	15.7000	13.5000	13.5000	-19.643%	80	920	-92.000%
2026-03-27	20.0000	20.0000	16.8000	16.8000	-36.291%	8	961	-93.571%
2026-03-25	26.0200	26.3700	25.5000	26.3700	+25.571%	15	954	-95.904%
2026-03-24	21.0000	21.0000	21.0000	21.0000	-4.545%	1	956	-94.857%
2026-03-20	23.0000	23.0000	22.0000	22.0000	0.000%	3	957	-95.091%
2026-03-19	22.0000	22.0000	22.0000	22.0000	-10.204%	3	957	-95.091%
2026-03-18	25.3600	25.3600	24.5000	24.5000	+10.860%	7	957	-95.592%
2026-03-16	21.7000	22.1000	21.7000	22.1000	-1.339%	4	951	-95.113%
2026-03-11	22.4000	22.4000	22.4000	22.4000	-7.514%	1	949	-95.179%
2026-03-10	24.2200	24.2200	24.2200	24.2200	+5.304%	5	948	-95.541%
2026-03-09	23.5300	23.5300	23.0000	23.0000	-11.197%	40	948	-95.304%
2026-03-05	32.3900	32.3900	25.9000	25.9000	-21.634%	4	976	-95.830%
2026-03-04	31.7500	33.5000	31.4000	33.0500	+22.498%	343	973	-96.732%
2026-03-03	22.4000	27.0500	22.4000	26.9800	+27.565%	35	1,019	-95.997%
2026-03-02	20.9100	21.1500	20.9100	21.1500	+19.762%	164	998	-94.894%
2026-02-27	18.9000	18.9000	17.5000	17.6600	-15.502%	18	975	-93.884%
2026-02-25	20.9000	20.9000	20.9000	20.9000	-1.182%	1	971	-94.833%
2026-02-24	21.0000	21.6500	21.0000	21.1500	-2.083%	9	971	-94.894%
2026-02-23	21.3100	21.6000	21.3100	21.6000	+12.208%	6	968	-95.000%
2026-02-20	19.2500	19.2500	19.2500	19.2500	-15.385%	1	973	-94.390%
2026-02-18	20.6000	22.7500	20.6000	22.7500	+6.061%	2	972	-95.253%
2026-02-17	21.0000	21.4500	21.0000	21.4500	+2.387%	9	971	-94.965%
2026-02-13	21.2000	22.1900	20.9500	20.9500	-1.504%	87	910	-94.845%
2026-02-12	24.4400	24.4400	21.2200	21.2700	-29.194%	22	910	-94.922%
2026-02-11	30.2300	30.7900	29.4000	30.0400	-7.569%	8	905	-96.405%
2026-02-09	32.0000	32.5000	32.0000	32.5000	-6.042%	3	900	-96.677%
2026-02-06	32.2600	34.9000	32.1200	34.5900	+16.543%	5	898	-96.878%
2026-02-05	31.0000	31.0000	29.6800	29.6800	-6.343%	3	898	-96.361%
2026-02-04	35.5000	35.5000	31.6900	31.6900	-18.848%	7	896	-96.592%
2026-02-03	40.9000	40.9000	38.3000	39.0500	+11.571%	3	891	-97.234%
2026-02-02	35.0000	35.0000	35.0000	35.0000	-7.895%	4	891	-96.914%
2026-01-30	47.8500	47.9800	38.0000	38.0000	-8.764%	50	890	-97.158%
2026-01-29	45.4200	45.4200	41.6000	41.6500	-11.571%	31	911	-97.407%
2026-01-28	41.3100	47.1000	41.3100	47.1000	+21.548%	59	883	-97.707%
2026-01-27	36.0000	38.7500	35.1700	38.7500	+9.929%	65	935	-97.213%
2026-01-26	37.5700	37.5700	35.2500	35.2500	-16.863%	2	934	-96.936%
2026-01-23	42.4000	42.4000	42.4000	42.4000	-4.612%	2	933	-97.453%
2026-01-22	38.6500	44.4500	38.6500	44.4500	+18.692%	7	932	-97.570%
2026-01-21	39.0000	39.0000	37.4500	37.4500	-17.656%	20	938	-97.116%
2026-01-20	43.5900	45.4800	42.6800	45.4800	-0.197%	11	937	-97.625%
2026-01-16	41.1800	46.9100	40.7300	45.5700	+29.829%	405	997	-97.630%
2026-01-15	36.1800	36.1800	35.1000	35.1000	+21.034%	4	997	-96.923%
2026-01-14	29.0000	29.0000	29.0000	29.0000	0.000%	1	997	-96.276%
2026-01-13	29.0000	29.0000	29.0000	29.0000	-13.303%	1	996	-96.276%
2026-01-09	33.9000	35.7900	33.4500	33.4500	+31.693%	21	996	-96.771%
2026-01-07	28.1900	29.6800	25.4000	25.4000	-19.365%	20	998	-95.748%
2026-01-06	31.5000	31.5000	31.5000	31.5000	+4.651%	20	992	-96.571%
2026-01-05	29.0300	30.1000	28.0000	30.1000	+23.310%	14	976	-96.412%
2026-01-02	18.8000	25.0200	17.7900	24.4100	+31.946%	46	976	-95.576%
2025-12-31	20.0000	20.0000	18.5000	18.5000	-10.412%	37	982	-94.162%
2025-12-30	20.7700	20.7700	20.6500	20.6500	+2.839%	15	982	-94.770%
2025-12-26	20.0800	20.0800	20.0800	20.0800	-17.196%	5	967	-94.622%
2025-12-24	29.7500	29.7500	23.8800	24.2500	-11.658%	51	911	-95.546%
2025-12-23	27.7200	27.7300	27.4500	27.4500	+2.273%	13	911	-96.066%
2025-12-22	27.0000	27.0000	26.8400	26.8400	+29.038%	64	920	-95.976%
2025-12-19	20.8000	20.8000	20.8000	20.8000	+38.023%	10	856	-94.808%
2025-12-17	16.2500	16.5000	15.0700	15.0700	-13.091%	17	846	-92.833%
2025-12-16	16.0000	17.3400	16.0000	17.3400	-3.667%	3	833	-93.772%
2025-12-15	19.2400	19.3000	18.0000	18.0000	-32.331%	12	832	-94.000%
2025-12-11	24.9500	26.7900	24.6300	26.6000	+12.000%	8	822	-95.940%
2025-12-10	23.7500	23.7500	23.7500	23.7500	+20.865%	1	818	-95.453%
2025-12-09	19.6500	19.6500	19.6500	19.6500	-0.506%	3	817	-94.504%
2025-12-08	19.7500	19.7500	19.7500	19.7500	-3.423%	1	817	-94.532%
2025-12-05	20.4500	20.4500	20.4500	20.4500	+2.250%	1	817	-94.719%
2025-12-04	15.8000	20.0000	15.8000	20.0000	+80.995%	29	816	-94.600%
2025-12-02	11.0500	11.0500	11.0500	11.0500	-4.741%	5	791	-90.226%
2025-11-26	11.7000	11.7500	11.5000	11.6000	+17.053%	692	118	-90.690%
2025-11-21	10.0000	10.0000	9.9100	9.9100	-32.123%	41	118	-89.102%
2025-11-20	14.6000	14.6000	14.6000	14.6000	+8.309%	1	119	-92.603%
2025-11-19	13.4400	13.4800	13.4200	13.4800	-1.749%	10	118	-91.988%
2025-11-18	13.5100	13.7200	13.5100	13.7200	+6.770%	4	108	-92.128%
2025-11-17	12.8000	12.8500	12.8000	12.8500	-20.186%	3	106	-91.595%
2025-11-14	16.1000	16.1000	16.1000	16.1000	-3.012%	1	105	-93.292%
2025-11-13	16.6000	16.6000	16.6000	16.6000	-12.632%	1	106	-93.494%
2025-11-11	19.0000	19.0000	19.0000	19.0000	-1.145%	1	105	-94.316%
2025-11-10	19.9400	19.9400	19.2200	19.2200	+2.507%	2	105	-94.381%
2025-11-07	17.3200	18.7500	17.3200	18.7500	+1.351%	3	104	-94.240%
2025-11-06	18.5000	18.5000	18.5000	18.5000	-9.314%	1	104	-94.162%
2025-11-03	20.4000	20.4000	20.4000	20.4000	-18.400%	1	104	-94.706%
2025-10-29	25.0000	25.0000	25.0000	25.0000	+8.225%	1	104	-95.680%
2025-10-28	23.1000	23.1000	23.1000	23.1000	+33.065%	1	104	-95.325%
2025-10-22	20.0000	20.0000	17.3600	17.3600	-40.138%	9	103	-93.779%
2025-10-20	29.0000	29.0000	29.0000	29.0000	+4.618%	8	99	-96.276%
2025-10-17	27.7200	27.7200	27.7200	27.7200	-10.233%	8	91	-96.104%
2025-10-16	34.4500	35.5000	30.8800	30.8800	-8.639%	3	99	-96.503%
2025-10-15	35.0000	36.2500	33.8000	33.8000	-0.588%	3	102	-96.805%
2025-10-14	27.9600	34.0000	27.9600	34.0000	+16.959%	12	99	-96.824%
2025-10-13	27.3700	29.2000	27.3700	29.0700	+2.000%	93	97	-96.285%
2025-10-10	28.5000	28.5000	28.5000	28.5000	0.000%	1	5	-96.211%
2025-10-09	28.0000	28.5000	28.0000	28.5000	0.000%	4	0	-96.211%

.dark-mode .pHYPsm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pHYPsm{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C125ASTS Jan 15 2027 125.00 Call (ASTS270115C00125000)option OPRA

ASTS20270115C125
ASTS Jan 15 2027 125.00 Call (ASTS270115C00125000)
option OPRA