Dark

ASTS20270115C135
ASTS Jan 15 2027 135.00 Call (ASTS270115C00135000)
option OPRA

EOD

Aug 10, 2026

5.35-13.710%(-0.85)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.0000	6.1000	5.3500	5.3500	-13.710%	19	6,120	0.000%
2026-08-07	6.2600	6.2600	6.2000	6.2000	+8.772%	41	6,121	-13.710%
2026-08-06	5.1000	7.8500	5.1000	5.7000	-8.065%	111	6,120	-6.140%
2026-08-05	6.3500	6.3500	6.1500	6.2000	-9.489%	52	6,118	-13.710%
2026-08-04	6.2200	7.0000	5.9000	6.8500	+43.305%	130	6,168	-21.898%
2026-08-03	4.6000	4.8300	4.6000	4.7800	+21.013%	109	6,137	+11.925%
2026-07-31	4.0000	4.0000	3.5000	3.9500	+9.722%	161	6,123	+35.443%
2026-07-30	3.7000	3.7000	3.3900	3.6000	+29.032%	15	6,150	+48.611%
2026-07-29	2.7900	2.7900	2.7900	2.7900	-25.000%	1	6,150	+91.756%
2026-07-28	3.2400	3.7200	3.2400	3.7200	+3.333%	103	6,150	+43.817%
2026-07-27	3.6000	3.6000	3.6000	3.6000	0.000%	1	6,252	+48.611%
2026-07-24	4.0000	4.0000	3.6000	3.6000	-18.182%	6	6,252	+48.611%
2026-07-23	5.0400	5.0400	4.1000	4.4000	-20.000%	90	6,252	+21.591%
2026-07-22	5.3500	5.5000	5.3500	5.5000	-0.901%	32	6,252	-2.727%
2026-07-21	4.8000	5.6000	4.8000	5.5500	+21.978%	71	6,250	-3.604%
2026-07-17	4.4500	5.0500	4.4500	4.5500	+26.389%	29	6,289	+17.582%
2026-07-16	4.1500	4.5000	3.5000	3.6000	-38.879%	131	6,293	+48.611%
2026-07-15	6.6200	6.6200	5.6500	5.8900	-15.857%	26	6,329	-9.168%
2026-07-14	7.4000	7.4000	7.0000	7.0000	+8.527%	11	6,323	-23.571%
2026-07-13	8.0000	8.0000	6.4000	6.4500	-25.777%	33	6,316	-17.054%
2026-07-10	8.8000	8.8000	8.6400	8.6900	-9.948%	140	6,331	-38.435%
2026-07-09	8.8000	9.6500	8.8000	9.6500	+3.209%	13	6,375	-44.560%
2026-07-08	9.3500	9.3500	9.3500	9.3500	-5.556%	20	6,373	-42.781%
2026-07-07	10.3100	10.8200	9.9000	9.9000	-23.729%	57	6,363	-45.960%
2026-07-06	12.9900	12.9900	12.9800	12.9800	-7.943%	2	6,381	-58.783%
2026-07-02	15.5000	15.5000	14.1000	14.1000	-8.738%	5	6,384	-62.057%
2026-07-01	14.6200	17.3000	13.9000	15.4500	-4.630%	63	6,384	-65.372%
2026-06-30	14.4200	16.2000	14.4200	16.2000	+7.641%	8	6,425	-66.975%
2026-06-29	11.3000	15.0500	11.3000	15.0500	+75.000%	81	6,420	-64.452%
2026-06-26	9.0000	9.0000	8.6000	8.6000	+20.280%	3	6,421	-37.791%
2026-06-25	7.6000	7.6000	7.0000	7.1500	-10.625%	8	6,421	-25.175%
2026-06-24	8.9000	9.0000	7.9000	8.0000	-31.565%	121	6,422	-33.125%
2026-06-23	12.0000	12.0000	11.3000	11.6900	+10.911%	13	6,432	-54.234%
2026-06-22	12.0500	12.0500	10.0000	10.5400	-17.656%	42	6,431	-49.241%
2026-06-18	14.2500	14.2500	12.3300	12.8000	-19.648%	94	6,410	-58.203%
2026-06-17	16.0500	16.8000	15.1500	15.9300	+8.367%	218	6,410	-66.416%
2026-06-16	18.9000	18.9000	14.7000	14.7000	-17.647%	217	6,504	-63.605%
2026-06-15	16.7500	17.9000	15.9000	17.8500	+8.182%	36	6,295	-70.028%
2026-06-12	21.5000	21.5000	16.5000	16.5000	-27.473%	40	6,276	-67.576%
2026-06-11	17.7000	22.8000	17.7000	22.7500	+20.690%	29	6,261	-76.484%
2026-06-10	18.5000	18.8500	18.5000	18.8500	-3.035%	2	6,282	-71.618%
2026-06-09	24.3500	25.0000	17.5000	19.4400	-6.313%	227	6,283	-72.479%
2026-06-08	21.9500	21.9500	20.7000	20.7500	-6.742%	10	6,156	-74.217%
2026-06-05	27.2000	27.2000	20.6100	22.2500	-28.110%	53	6,148	-75.955%
2026-06-04	31.0200	31.1500	30.3700	30.9500	+1.977%	265	6,134	-82.714%
2026-06-03	31.3500	31.3500	29.6600	30.3500	-16.621%	8	6,049	-82.372%
2026-06-02	31.1000	36.4000	31.1000	36.4000	+31.884%	9	6,046	-85.302%
2026-06-01	30.0000	30.0000	26.3900	27.6000	-17.857%	19	6,045	-80.616%
2026-05-29	31.5000	33.9800	30.0000	33.6000	-25.910%	56	6,046	-84.077%
2026-05-28	41.6000	45.5400	38.9700	45.3500	+4.325%	71	6,043	-88.203%
2026-05-27	38.3700	43.5000	37.0000	43.4700	+14.545%	28	6,048	-87.693%
2026-05-26	32.0500	41.3500	32.0500	37.9500	+41.078%	119	6,034	-85.903%
2026-05-22	24.0000	28.5500	24.0000	26.9000	+29.327%	79	5,962	-80.112%
2026-05-21	21.7200	22.6600	20.8000	20.8000	+7.216%	47	5,991	-74.279%
2026-05-19	20.4000	20.4000	19.4000	19.4000	+8.380%	80	5,991	-72.423%
2026-05-18	18.3000	18.3000	17.0000	17.9000	+23.875%	94	6,124	-70.112%
2026-05-15	13.9300	14.4500	13.9300	14.4500	-4.746%	2	6,124	-62.976%
2026-05-14	14.1100	15.1700	14.1100	15.1700	+38.286%	2	6,123	-64.733%
2026-05-12	12.9600	12.9600	10.8000	10.9700	-36.406%	33	6,123	-51.231%
2026-05-11	14.1600	18.0000	14.1600	17.2500	+39.563%	61	6,123	-68.986%
2026-05-08	9.7300	12.3600	9.6700	12.3600	+38.101%	12	6,102	-56.715%
2026-05-07	10.1000	10.1000	8.9500	8.9500	-13.776%	48	6,102	-40.223%
2026-05-06	9.8200	10.8500	9.8200	10.3800	+29.750%	12	6,146	-48.459%
2026-05-05	8.8100	8.8100	7.8000	8.0000	-12.568%	61	6,148	-33.125%
2026-05-04	9.3500	9.7000	9.1500	9.1500	-13.679%	27	6,146	-41.530%
2026-05-01	11.0000	11.0000	10.6000	10.6000	-3.898%	3	6,156	-49.528%
2026-04-30	10.8600	11.0600	10.8600	11.0300	+19.243%	5	6,156	-51.496%
2026-04-29	10.1000	10.1000	9.1900	9.2500	-11.058%	120	6,157	-42.162%
2026-04-28	11.2500	11.3500	10.4000	10.4000	-16.264%	58	6,229	-48.558%
2026-04-27	12.7000	12.7000	12.4200	12.4200	+0.161%	7	6,259	-56.924%
2026-04-24	12.3000	13.0000	12.3000	12.4000	-4.395%	18	6,252	-56.855%
2026-04-23	14.3500	14.3500	12.9700	12.9700	-17.911%	12	6,261	-58.751%
2026-04-22	15.6000	15.8000	15.5000	15.8000	+9.951%	2,613	6,271	-66.139%
2026-04-21	16.7000	16.7000	14.3700	14.3700	+0.490%	15	3,832	-62.770%
2026-04-20	12.3400	14.3000	12.3400	14.3000	-13.333%	28	3,842	-62.587%
2026-04-17	18.6500	18.6500	16.0500	16.5000	-6.250%	32	3,845	-67.576%
2026-04-15	16.3500	17.8500	16.3500	17.6000	-4.607%	34	3,844	-69.602%
2026-04-14	20.5000	20.5000	18.4000	18.4500	-20.849%	58	3,833	-71.003%
2026-04-13	22.0000	23.3100	22.0000	23.3100	+16.667%	6	3,813	-77.048%
2026-04-10	19.4500	19.9800	19.4500	19.9800	-5.398%	2	3,813	-73.223%
2026-04-09	21.7000	21.7000	21.1200	21.1200	+3.631%	4	3,813	-74.669%
2026-04-07	20.3800	20.3800	20.3800	20.3800	-8.404%	2	3,812	-73.749%
2026-04-06	24.2400	24.2400	22.2500	22.2500	+15.584%	27	3,812	-75.955%
2026-04-02	19.9000	20.3000	19.2500	19.2500	+7.242%	49	3,790	-72.208%
2026-04-01	17.1700	18.3300	17.1700	17.9500	+9.119%	6	3,790	-70.195%
2026-03-31	14.7000	16.6200	14.7000	16.4500	+11.753%	24	3,790	-67.477%
2026-03-30	14.7200	14.7200	14.7200	14.7200	-38.281%	1	3,774	-63.655%
2026-03-25	23.8500	23.8500	23.8500	23.8500	+21.066%	5	3,773	-77.568%
2026-03-24	19.6500	19.7000	19.6500	19.7000	-3.620%	2	3,773	-72.843%
2026-03-23	20.0000	20.4400	20.0000	20.4400	+4.821%	2	3,772	-73.826%
2026-03-20	23.6000	23.6000	19.3700	19.5000	-14.661%	14	3,773	-72.564%
2026-03-19	19.0000	22.8500	19.0000	22.8500	+20.263%	3	3,764	-76.586%
2026-03-16	19.0000	19.0000	19.0000	19.0000	-6.404%	1	3,765	-71.842%
2026-03-13	21.2000	21.2000	20.3000	20.3000	+0.495%	5	3,764	-73.645%
2026-03-12	20.2000	20.2000	20.2000	20.2000	-1.222%	1	3,766	-73.515%
2026-03-11	22.0000	22.0000	20.4500	20.4500	-2.665%	8	3,767	-73.839%
2026-03-10	21.8000	21.8000	20.5200	21.0100	-3.402%	23	3,764	-74.536%
2026-03-09	20.9300	21.7500	20.9300	21.7500	-14.706%	3	3,744	-75.402%
2026-03-06	23.5000	27.0000	23.5000	25.5000	+8.974%	4	3,756	-79.020%
2026-03-05	27.0100	27.0800	23.4000	23.4000	-16.429%	58	3,752	-77.137%
2026-03-04	27.2500	28.0500	27.2500	28.0000	+13.914%	4	3,742	-80.893%
2026-03-03	22.5500	25.7200	22.5500	24.5800	+24.645%	10	3,742	-78.234%
2026-03-02	16.2500	20.1800	16.2500	19.7200	+20.982%	265	3,743	-72.870%
2026-02-27	17.1600	17.2300	16.0000	16.3000	-18.500%	144	3,965	-67.178%
2026-02-26	20.7100	20.8500	20.0000	20.0000	+5.263%	14	3,867	-73.250%
2026-02-25	19.9000	20.0000	19.0000	19.0000	-0.262%	18	3,859	-71.842%
2026-02-24	19.0500	19.0500	19.0500	19.0500	-6.158%	1	3,859	-71.916%
2026-02-23	18.9500	21.0000	18.9500	20.3000	+14.689%	13	3,858	-73.645%
2026-02-20	20.2500	20.2500	16.4500	17.7000	-13.022%	86	3,858	-69.774%
2026-02-19	19.0500	20.3500	19.0000	20.3500	+0.743%	52	3,922	-73.710%
2026-02-18	20.2000	20.2000	20.2000	20.2000	0.000%	60	3,892	-73.515%
2026-02-13	20.8400	20.8400	20.2000	20.2000	-0.980%	6	3,890	-73.515%
2026-02-12	22.0000	22.0000	19.8300	20.4000	-23.738%	24	3,890	-73.775%
2026-02-11	28.5000	28.5000	26.7500	26.7500	-10.535%	6	3,887	-80.000%
2026-02-10	29.9000	29.9000	29.9000	29.9000	-3.828%	3	3,886	-82.107%
2026-02-09	31.5000	31.5000	31.0900	31.0900	+1.934%	3	3,886	-82.792%
2026-02-06	28.4500	30.5000	28.4500	30.5000	+16.102%	2	3,884	-82.459%
2026-02-05	27.3100	29.3500	26.2700	26.2700	-14.066%	15	3,885	-79.635%
2026-02-04	36.2800	36.2800	30.5700	30.5700	-20.659%	4	3,873	-82.499%
2026-02-03	38.5300	38.5300	38.5300	38.5300	+18.554%	2	3,873	-86.115%
2026-02-02	35.0000	35.0000	32.4500	32.5000	-8.322%	14	3,871	-83.538%
2026-01-30	45.7200	45.7200	35.4500	35.4500	-15.272%	22	3,871	-84.908%
2026-01-29	39.1700	41.8500	39.0700	41.8400	-1.899%	22	3,877	-87.213%
2026-01-28	38.9100	44.2500	38.9100	42.6500	+18.472%	53	3,898	-87.456%
2026-01-27	34.2300	36.0000	34.0500	36.0000	+12.500%	4	3,920	-85.139%
2026-01-26	36.9500	36.9500	32.0000	32.0000	-17.949%	5	3,922	-83.281%
2026-01-23	40.0000	41.6600	39.0000	39.0000	0.000%	7	3,922	-86.282%
2026-01-22	36.0000	40.0000	36.0000	39.0000	+10.014%	48	3,923	-86.282%
2026-01-21	39.2500	39.2500	29.5500	35.4500	-17.057%	23	3,926	-84.908%
2026-01-20	42.7500	42.7500	42.7400	42.7400	+0.470%	3	3,916	-87.482%
2026-01-16	35.8000	44.5000	35.8000	42.5400	+32.938%	75	3,950	-87.424%
2026-01-15	30.4200	32.0000	30.4100	32.0000	+17.864%	9	3,950	-83.281%
2026-01-14	27.3300	27.3300	25.5000	27.1500	-4.837%	5	3,952	-80.295%
2026-01-13	28.2500	28.5300	28.2500	28.5300	-5.655%	8	3,952	-81.248%
2026-01-12	31.4500	31.4500	29.7100	30.2400	-5.794%	11	3,955	-82.308%
2026-01-09	26.8000	33.0000	26.8000	32.1000	+18.889%	114	3,947	-83.333%
2026-01-08	27.0000	27.0000	27.0000	27.0000	+12.971%	1	3,995	-80.185%
2026-01-07	27.0000	27.6000	23.9000	23.9000	-23.764%	18	3,995	-77.615%
2026-01-06	30.1500	31.3500	29.9000	31.3500	+11.368%	166	3,993	-82.935%
2026-01-05	22.1100	28.1500	22.1100	28.1500	+28.422%	585	4,095	-80.995%
2026-01-02	20.0500	21.9200	20.0500	21.9200	+21.778%	9	4,095	-75.593%
2025-12-31	18.0000	18.0000	18.0000	18.0000	0.000%	10	4,080	-70.278%
2025-12-26	19.0500	19.0500	18.0000	18.0000	-27.565%	4	4,080	-70.278%
2025-12-23	25.0000	25.7600	23.9700	24.8500	-0.600%	2,678	4,080	-78.471%
2025-12-22	21.7000	26.0000	21.7000	25.0000	+26.904%	6	4,998	-78.600%
2025-12-19	15.5600	19.7000	15.5600	19.7000	+19.394%	119	5,002	-72.843%
2025-12-18	16.5000	16.5000	16.5000	16.5000	+21.413%	5	4,986	-67.576%
2025-12-17	15.0000	15.0000	13.5900	13.5900	-20.106%	11	4,981	-60.633%
2025-12-15	18.4000	18.4000	16.9500	17.0100	-25.231%	20	4,988	-68.548%
2025-12-12	24.5000	24.5000	20.0000	22.7500	-10.749%	6	4,999	-76.484%
2025-12-11	23.0000	25.4900	23.0000	25.4900	+10.826%	26	4,995	-79.011%
2025-12-10	17.5000	23.0000	17.5000	23.0000	+26.374%	8	5,005	-76.739%
2025-12-09	18.7500	18.7500	18.2000	18.2000	-5.208%	3	5,004	-70.604%
2025-12-08	19.2000	19.2000	19.2000	19.2000	+3.896%	2	5,003	-72.135%
2025-12-05	17.8800	18.4800	17.8800	18.4800	+1.149%	23	5,001	-71.050%
2025-12-04	15.0000	18.7500	15.0000	18.2700	+74.000%	5	4,988	-70.717%
2025-12-03	12.1900	12.1900	10.5000	10.5000	-2.326%	6	4,988	-49.048%
2025-12-02	9.9000	10.8600	9.9000	10.7500	+16.848%	179	4,989	-50.233%
2025-12-01	9.2000	9.7000	9.2000	9.2000	-15.363%	158	5,098	-41.848%
2025-11-28	11.4000	11.4000	10.8700	10.8700	+2.644%	3	5,200	-50.782%
2025-11-26	11.3000	11.3000	10.5900	10.5900	-3.464%	27	5,176	-49.481%
2025-11-25	10.6000	10.9700	10.3500	10.9700	+5.278%	9	5,176	-51.231%
2025-11-24	10.0100	10.4200	9.8500	10.4200	+7.423%	17	5,183	-48.656%
2025-11-21	10.5000	10.5400	8.9500	9.7000	+3.743%	10	5,177	-44.845%
2025-11-20	13.6800	13.6800	9.3500	9.3500	-24.960%	33	5,170	-42.781%
2025-11-19	13.8600	13.8600	12.4600	12.4600	+5.683%	388	5,143	-57.063%
2025-11-18	11.6800	12.0600	10.1500	11.7900	-3.202%	45	5,464	-54.623%
2025-11-17	14.3000	14.3000	11.9000	12.1800	-14.526%	28	5,496	-56.076%
2025-11-14	13.4500	14.2500	13.4500	14.2500	+0.352%	3	5,486	-62.456%
2025-11-13	15.0000	15.3000	13.5000	14.2000	-8.387%	85	5,483	-62.324%
2025-11-12	15.7000	15.9000	15.5000	15.5000	-6.907%	5	5,452	-65.484%
2025-11-11	17.5500	18.6100	16.6500	16.6500	-8.767%	8	5,449	-67.868%
2025-11-10	18.5000	18.6500	17.6700	18.2500	+15.506%	1,042	5,448	-70.685%
2025-11-07	14.5000	16.5000	14.5000	15.8000	-1.250%	15	4,470	-66.139%
2025-11-06	17.5000	17.5000	16.0000	16.0000	-11.797%	12	4,459	-66.563%
2025-11-05	17.4000	18.5000	17.4000	18.1400	-2.995%	103	4,451	-70.507%
2025-11-04	17.9500	19.0000	16.7500	18.7000	-0.532%	105	4,478	-71.390%
2025-11-03	21.0000	21.4000	18.5000	18.8000	-13.563%	97	4,426	-71.543%
2025-10-30	22.4000	22.6500	21.7500	21.7500	-1.584%	346	4,426	-75.402%
2025-10-29	23.2900	23.5000	22.1000	22.1000	+1.609%	38	4,092	-75.792%
2025-10-28	21.7500	21.7500	21.7500	21.7500	-1.136%	1	4,084	-75.402%
2025-10-27	19.6300	22.0000	19.6100	22.0000	+20.219%	27	4,083	-75.682%
2025-10-24	18.7000	19.6000	18.3000	18.3000	-1.877%	29	4,083	-70.765%
2025-10-23	19.0000	19.4500	18.0000	18.6500	+3.784%	22	4,084	-71.314%
2025-10-22	18.4000	18.7500	16.2300	17.9700	-16.419%	140	4,089	-70.228%
2025-10-21	23.1000	23.8000	21.4000	21.5000	-12.245%	85	4,042	-75.116%
2025-10-20	26.8000	26.8000	24.5000	24.5000	+2.083%	38	4,038	-78.163%
2025-10-17	25.8000	27.0000	23.8500	24.0000	-17.241%	113	4,034	-77.708%
2025-10-16	32.3500	35.3000	29.0000	29.0000	-10.988%	136	4,045	-81.552%
2025-10-15	32.5300	34.1000	30.4000	32.5800	+5.335%	439	3,931	-83.579%
2025-10-14	26.6500	34.8000	26.4000	30.9300	+12.146%	1,917	4,333	-82.703%
2025-10-13	25.4700	28.9000	24.2000	27.5800	+15.980%	404	2,516	-80.602%
2025-10-10	26.9000	28.3000	23.7800	23.7800	-7.865%	1,361	2,207	-77.502%
2025-10-09	23.2600	26.5300	22.8000	25.8100	0.000%	948	0	-79.272%

.dark-mode .WtxfZc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtxfZc{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C135ASTS Jan 15 2027 135.00 Call (ASTS270115C00135000)option OPRA

ASTS20270115C135
ASTS Jan 15 2027 135.00 Call (ASTS270115C00135000)
option OPRA