Dark

ASTS20270115C140
ASTS Jan 15 2027 140.00 Call (ASTS270115C00140000)
option OPRA

EOD

Oct 1, 2026

0.7400-15.909%(-0.1400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7800	0.7900	0.7400	0.7400	-15.909%	7	2,789	0.000%
2026-09-30	1.0600	1.1200	0.8800	0.8800	-16.981%	173	2,789	-15.909%
2026-09-29	1.4000	1.4000	1.0600	1.0600	+4.950%	38	2,747	-30.189%
2026-09-25	1.1200	1.2000	1.0100	1.0100	-20.472%	73	2,742	-26.733%
2026-09-24	1.0300	1.2700	1.0300	1.2700	+27.000%	48	2,701	-41.732%
2026-09-23	1.2200	1.2200	1.0000	1.0000	-31.973%	6	2,657	-26.000%
2026-09-22	1.4700	1.5100	1.4700	1.4700	+28.947%	13	2,656	-49.660%
2026-09-21	1.1100	1.1600	1.1000	1.1400	-5.000%	42	2,652	-35.088%
2026-09-17	1.3700	1.5000	1.2000	1.2000	+16.505%	48	2,628	-38.333%
2026-09-16	1.0000	1.0300	1.0000	1.0300	-7.207%	11	2,636	-28.155%
2026-09-15	1.3400	1.3400	1.1100	1.1100	-9.016%	12	2,636	-33.333%
2026-09-14	1.1600	1.2200	1.1600	1.2200	-6.154%	11	2,638	-39.344%
2026-09-11	1.3000	1.3000	1.3000	1.3000	-25.287%	1	2,639	-43.077%
2026-09-10	1.7400	1.7400	1.7400	1.7400	-22.667%	1	2,639	-57.471%
2026-09-08	1.6800	2.2600	1.6800	2.2500	+40.625%	124	2,638	-67.111%
2026-09-04	1.8600	1.9400	1.6000	1.6000	-2.439%	37	2,681	-53.750%
2026-09-03	1.5800	1.6500	1.5800	1.6400	+27.132%	6	2,681	-54.878%
2026-09-02	1.3300	1.7500	1.2900	1.2900	+25.243%	1,021	2,686	-42.636%
2026-09-01	0.7800	1.0700	0.7800	1.0300	-16.260%	1,126	3,119	-28.155%
2026-08-31	1.2300	1.2500	1.1700	1.2300	-8.889%	201	2,123	-39.837%
2026-08-28	1.6000	1.6000	1.3000	1.3500	-27.419%	137	2,185	-45.185%
2026-08-27	1.9400	1.9400	1.7500	1.8600	+6.286%	3	2,097	-60.215%
2026-08-26	1.8300	1.8300	1.6600	1.7500	-12.935%	16	2,100	-57.714%
2026-08-25	2.0000	2.0100	2.0000	2.0100	-5.634%	30	2,103	-63.184%
2026-08-24	2.6000	2.6000	2.1300	2.1300	-30.164%	35	2,103	-65.258%
2026-08-21	2.6800	3.1500	2.6800	3.0500	+33.188%	22	2,116	-75.738%
2026-08-20	2.3000	2.3000	2.2900	2.2900	-15.809%	2	2,115	-67.686%
2026-08-19	2.5100	2.7800	2.5100	2.7200	-6.849%	9	2,115	-72.794%
2026-08-18	3.1600	3.1600	2.9200	2.9200	-27.901%	68	2,119	-74.658%
2026-08-17	4.2000	4.3000	4.0500	4.0500	+5.744%	23	2,150	-81.728%
2026-08-14	4.5000	4.5000	3.7400	3.8300	-16.739%	37	2,143	-80.679%
2026-08-13	5.2000	5.2000	4.5000	4.6000	-14.815%	39	2,143	-83.913%
2026-08-12	5.8000	5.8000	5.1700	5.4000	+5.882%	14	2,142	-86.296%
2026-08-11	4.7200	5.1000	4.5000	5.1000	+4.082%	25	2,155	-85.490%
2026-08-10	5.6800	5.6800	4.9000	4.9000	-20.968%	4	2,151	-84.898%
2026-08-07	5.6300	6.2000	5.6300	6.2000	+6.897%	2	2,151	-88.065%
2026-08-06	6.2000	7.4000	5.7500	5.8000	+4.882%	69	2,151	-87.241%
2026-08-05	5.9000	5.9500	5.5300	5.5300	-13.594%	9	2,148	-86.618%
2026-08-04	6.2500	6.4300	5.4000	6.4000	+40.659%	73	2,149	-88.438%
2026-08-03	4.3000	4.5500	4.3000	4.5500	+30.000%	10	2,121	-83.736%
2026-07-31	3.5000	3.5100	3.5000	3.5000	+9.718%	5	2,128	-78.857%
2026-07-30	3.1500	3.2000	3.1500	3.1900	+10.000%	12	2,128	-76.803%
2026-07-29	2.8000	2.9000	2.8000	2.9000	-9.375%	3	2,121	-74.483%
2026-07-28	3.2000	3.2000	3.2000	3.2000	-7.246%	1	2,123	-76.875%
2026-07-27	3.4500	3.4500	3.4500	3.4500	+1.770%	1	2,122	-78.551%
2026-07-24	3.5000	3.5500	3.3500	3.3900	-14.824%	257	2,122	-78.171%
2026-07-23	4.5000	4.5000	3.8000	3.9800	-19.596%	14	2,123	-81.407%
2026-07-22	4.8900	4.9500	4.8900	4.9500	-7.477%	2	2,128	-85.051%
2026-07-21	3.5000	5.3500	3.5000	5.3500	+34.422%	42	2,128	-86.168%
2026-07-20	3.9000	3.9800	3.6500	3.9800	-14.409%	7	2,127	-81.407%
2026-07-17	3.4700	4.6500	3.4700	4.6500	+39.640%	40	2,129	-84.086%
2026-07-16	4.1000	4.1000	3.1500	3.3300	-45.410%	67	2,121	-77.778%
2026-07-15	6.1000	6.1000	5.6000	6.1000	-10.949%	48	2,138	-87.869%
2026-07-14	6.7800	6.8900	6.7800	6.8500	+12.295%	18	2,129	-89.197%
2026-07-13	7.7900	7.7900	6.1000	6.1000	-25.881%	30	2,115	-87.869%
2026-07-10	8.4000	8.4200	7.9600	8.2300	-9.061%	77	2,115	-91.009%
2026-07-09	9.1000	9.1000	8.3500	9.0500	+0.556%	13	2,110	-91.823%
2026-07-08	10.0100	10.0100	8.9300	9.0000	-3.743%	7	2,109	-91.778%
2026-07-07	9.9100	10.2000	9.3500	9.3500	-37.667%	29	2,110	-92.086%
2026-07-06	15.0000	15.0000	15.0000	15.0000	+11.359%	10	2,102	-95.067%
2026-07-02	14.5800	14.5800	13.4700	13.4700	-2.036%	12	2,101	-94.506%
2026-07-01	13.8700	16.3500	13.6500	13.7500	-11.859%	28	2,101	-94.618%
2026-06-30	13.1000	15.6000	13.1000	15.6000	+9.859%	209	2,091	-95.256%
2026-06-29	10.8600	14.2000	10.3700	14.2000	+56.906%	151	2,133	-94.789%
2026-06-26	8.7500	9.1000	8.7500	9.0500	+36.090%	48	2,054	-91.823%
2026-06-25	6.7000	6.7000	6.5000	6.6500	-11.569%	131	2,084	-88.872%
2026-06-24	8.7500	8.7500	7.4000	7.5200	-19.313%	103	2,084	-90.160%
2026-06-23	10.3000	10.9500	9.3200	9.3200	-1.376%	45	2,087	-92.060%
2026-06-22	11.4200	11.4200	9.4500	9.4500	-18.954%	95	2,081	-92.169%
2026-06-18	13.4400	13.4400	11.3900	11.6600	-22.267%	208	2,022	-93.654%
2026-06-17	16.2000	16.2300	14.4300	15.0000	+7.143%	257	2,022	-95.067%
2026-06-16	14.5000	14.5500	14.0000	14.0000	-19.771%	53	1,802	-94.714%
2026-06-15	17.1500	17.4500	15.2500	17.4500	+17.826%	18	1,852	-95.759%
2026-06-12	21.5000	21.5000	14.8100	14.8100	-34.786%	72	1,858	-95.003%
2026-06-11	17.6000	22.7100	17.6000	22.7100	+24.438%	36	1,855	-96.742%
2026-06-10	17.9500	18.4500	17.9100	18.2500	+1.389%	198	1,839	-95.945%
2026-06-09	22.1500	23.7500	16.6500	18.0000	-4.963%	53	1,946	-95.889%
2026-06-08	21.4000	21.4000	18.9400	18.9400	-7.879%	17	1,942	-96.093%
2026-06-05	24.0000	24.2200	19.8200	20.5600	-28.858%	250	1,939	-96.401%
2026-06-04	26.0000	29.0000	26.0000	28.9000	-2.001%	17	1,920	-97.439%
2026-06-03	32.2200	32.2200	28.4400	29.4900	-12.622%	30	1,907	-97.491%
2026-06-02	31.0900	35.5200	31.0900	33.7500	+16.179%	37	1,899	-97.807%
2026-06-01	28.2000	29.0500	25.6500	29.0500	-10.478%	500	1,907	-97.453%
2026-05-29	31.0700	33.7000	28.9000	32.4500	-25.829%	288	1,529	-97.720%
2026-05-28	40.6300	43.7500	37.3800	43.7500	+6.061%	25	1,699	-98.309%
2026-05-27	37.0000	41.6500	34.9700	41.2500	+17.857%	242	1,698	-98.206%
2026-05-26	32.3000	39.7000	32.3000	35.0000	+34.615%	132	1,571	-97.886%
2026-05-22	24.0000	27.1700	24.0000	26.0000	+35.065%	73	1,592	-97.154%
2026-05-21	20.7600	22.0500	19.2500	19.2500	-3.605%	32	1,578	-96.156%
2026-05-20	19.7000	19.9700	19.7000	19.9700	+22.515%	6	1,578	-96.294%
2026-05-19	15.1000	16.3000	14.9600	16.3000	-7.910%	9	1,583	-95.460%
2026-05-18	17.8000	17.8000	16.1000	17.7000	+6.755%	132	1,583	-95.819%
2026-05-15	13.6400	16.5800	13.2000	16.5800	+5.070%	14	1,583	-95.537%
2026-05-14	13.1800	15.7800	13.1800	15.7800	+25.437%	23	1,572	-95.311%
2026-05-13	12.5800	12.5800	12.5800	12.5800	+10.351%	1	1,556	-94.118%
2026-05-12	11.6300	11.6400	10.6100	11.4000	-34.596%	11	1,556	-93.509%
2026-05-11	15.3000	17.4500	15.3000	17.4300	+47.712%	47	1,556	-95.754%
2026-05-08	8.9000	11.8000	8.9000	11.8000	+40.476%	13	1,555	-93.729%
2026-05-07	9.8500	9.8500	8.4000	8.4000	+7.692%	31	1,552	-91.190%
2026-05-05	7.7500	7.8000	7.7500	7.8000	-13.812%	3	1,546	-90.513%
2026-05-04	8.7700	9.0500	8.7700	9.0500	-11.707%	5	1,545	-91.823%
2026-04-30	9.8900	10.3500	9.8900	10.2500	+13.010%	9	1,545	-92.780%
2026-04-29	9.1500	9.1500	8.7000	9.0700	-19.378%	3	1,545	-91.841%
2026-04-28	11.0000	11.2500	11.0000	11.2500	-5.621%	50	1,545	-93.422%
2026-04-27	11.1000	11.9200	11.1000	11.9200	-1.488%	5	1,495	-93.792%
2026-04-24	12.1000	12.1000	12.1000	12.1000	-15.385%	1	1,491	-93.884%
2026-04-23	13.7000	14.3000	13.7000	14.3000	-4.348%	11	1,490	-94.825%
2026-04-22	14.8000	14.9500	14.8000	14.9500	-5.797%	2	1,480	-95.050%
2026-04-21	15.2500	15.8700	15.2400	15.8700	+11.057%	22	1,480	-95.337%
2026-04-20	14.2900	14.2900	14.2900	14.2900	-9.385%	5	1,475	-94.822%
2026-04-17	15.9500	16.0500	15.7600	15.7700	-12.145%	65	1,472	-95.308%
2026-04-16	17.2200	17.9500	17.2200	17.9500	+12.539%	4	1,450	-95.877%
2026-04-15	16.0000	16.0000	15.9500	15.9500	-12.363%	17	1,447	-95.361%
2026-04-14	19.7000	19.7000	17.2400	18.2000	-16.971%	50	1,451	-95.934%
2026-04-13	22.1500	22.1500	21.9200	21.9200	+8.247%	2	1,427	-96.624%
2026-04-10	20.2500	20.2500	20.2500	20.2500	-6.207%	1	1,426	-96.346%
2026-04-08	21.5900	21.5900	21.5900	21.5900	-0.736%	5	1,426	-96.572%
2026-04-06	22.5500	22.5500	21.7500	21.7500	+13.696%	4	1,431	-96.598%
2026-04-02	14.5200	19.1300	14.4400	19.1300	+20.770%	11	1,431	-96.132%
2026-04-01	17.0400	17.8400	15.5400	15.8400	+1.408%	57	1,431	-95.328%
2026-03-31	13.5400	15.6600	12.9500	15.6200	+33.163%	87	1,411	-95.262%
2026-03-30	13.7500	13.7500	11.7300	11.7300	-18.315%	24	1,425	-93.691%
2026-03-27	19.0000	19.0000	14.1400	14.3600	-22.754%	155	1,424	-94.847%
2026-03-26	19.6400	20.1800	18.1400	18.5900	-15.192%	51	1,525	-96.019%
2026-03-25	18.8000	22.7700	18.8000	21.9200	+24.971%	43	1,494	-96.624%
2026-03-24	18.1100	18.1100	17.1300	17.5400	-4.932%	17	1,487	-95.781%
2026-03-23	19.0100	19.7000	18.1300	18.4500	-3.302%	63	1,501	-95.989%
2026-03-20	21.9000	21.9000	18.1500	19.0800	-17.581%	263	1,513	-96.122%
2026-03-17	21.8200	23.1500	21.8200	23.1500	+29.330%	3	1,672	-96.803%
2026-03-16	19.5300	19.5300	17.7800	17.9000	-3.348%	26	1,672	-95.866%
2026-03-13	20.9000	20.9000	18.2000	18.5200	-5.894%	49	1,675	-96.004%
2026-03-12	18.6300	20.2800	17.6900	19.6800	+0.923%	76	1,718	-96.240%
2026-03-11	19.0500	21.3600	18.5300	19.5000	-6.250%	32	1,690	-96.205%
2026-03-10	21.7800	21.9400	20.8000	20.8000	+4.418%	36	1,693	-96.442%
2026-03-09	20.1800	20.7200	19.4700	19.9200	-10.673%	41	1,669	-96.285%
2026-03-06	22.1600	24.4100	21.7700	22.3000	-1.196%	18	1,687	-96.682%
2026-03-05	28.3900	28.3900	22.5700	22.5700	-21.876%	20	1,676	-96.721%
2026-03-04	27.9000	29.0200	27.8500	28.8900	+26.157%	14	1,679	-97.439%
2026-03-03	20.7300	25.1000	20.7300	22.9000	+21.164%	4	1,686	-96.769%
2026-03-02	15.8300	18.9000	15.8300	18.9000	+12.500%	4	1,685	-96.085%
2026-02-27	16.8000	16.8000	16.8000	16.8000	-12.088%	96	1,684	-95.595%
2026-02-26	17.7200	19.1100	17.7200	19.1100	+1.649%	5	1,684	-96.128%
2026-02-25	20.2500	20.2800	18.8000	18.8000	+1.021%	11	1,676	-96.064%
2026-02-24	18.6100	18.6100	18.6100	18.6100	-2.820%	4	1,676	-96.024%
2026-02-23	18.6000	19.1500	18.6000	19.1500	+9.805%	2	1,676	-96.136%
2026-02-20	19.4500	19.4500	17.4400	17.4400	-8.930%	46	1,675	-95.757%
2026-02-19	18.3000	19.1500	18.3000	19.1500	+1.484%	3	1,674	-96.136%
2026-02-18	20.3800	20.3800	18.8600	18.8700	+6.670%	119	1,672	-96.078%
2026-02-17	17.5000	17.6900	17.4500	17.6900	-10.747%	13	1,631	-95.817%
2026-02-13	18.9300	19.8200	18.9300	19.8200	+6.046%	3	1,628	-96.266%
2026-02-12	24.1500	24.1500	18.6900	18.6900	-32.890%	7	1,628	-96.041%
2026-02-11	27.8000	27.8500	25.4500	27.8500	+1.828%	7	1,623	-97.343%
2026-02-10	28.7000	28.7000	27.3500	27.3500	-10.767%	2	1,627	-97.294%
2026-02-09	29.3700	32.8400	29.3700	30.6500	-3.006%	5	1,626	-97.586%
2026-02-06	25.7000	31.6000	25.6400	31.6000	+17.691%	12	1,623	-97.658%
2026-02-05	26.0000	27.9400	26.0000	26.8500	-7.029%	5	1,625	-97.244%
2026-02-04	34.0000	34.0000	28.1300	28.8800	-20.550%	24	1,622	-97.438%
2026-02-03	37.0000	37.5000	36.3500	36.3500	+14.308%	17	1,605	-97.964%
2026-02-02	33.7000	33.7000	31.0000	31.8000	-10.799%	22	1,614	-97.673%
2026-01-30	44.4700	46.3500	34.9600	35.6500	-14.034%	60	1,632	-97.924%
2026-01-29	39.1000	41.5000	38.0000	41.4700	-3.356%	10	1,638	-98.216%
2026-01-28	37.6100	42.9100	37.6100	42.9100	+27.708%	23	1,630	-98.275%
2026-01-27	33.1000	33.6000	32.0000	33.6000	+5.827%	6	1,621	-97.798%
2026-01-26	36.6000	36.6000	31.4000	31.7500	-15.491%	8	1,616	-97.669%
2026-01-23	38.4300	38.6400	37.5700	37.5700	-4.280%	51	1,610	-98.030%
2026-01-22	35.5500	39.5500	34.5800	39.2500	+30.833%	15	1,650	-98.115%
2026-01-21	40.3800	40.3800	30.0000	30.0000	-20.509%	4	1,640	-97.533%
2026-01-20	38.2600	39.7400	37.2500	37.7400	-6.561%	47	1,636	-98.039%
2026-01-16	40.9800	41.6000	39.5000	40.3900	+31.692%	46	1,585	-98.168%
2026-01-15	29.4000	30.8500	29.4000	30.6700	+18.784%	47	1,585	-97.587%
2026-01-14	25.8200	25.8200	25.8200	25.8200	-3.657%	1	1,540	-97.134%
2026-01-13	26.8000	26.8000	26.8000	26.8000	-6.294%	2	1,540	-97.239%
2026-01-12	29.0600	31.5600	28.1800	28.6000	-5.673%	21	1,540	-97.413%
2026-01-09	28.8000	32.0000	28.8000	30.3200	+12.672%	108	1,553	-97.559%
2026-01-08	26.4200	26.9100	26.3500	26.9100	+1.547%	4	1,544	-97.250%
2026-01-07	26.5000	26.5000	26.5000	26.5000	-9.556%	1	1,544	-97.208%
2026-01-06	26.9200	29.3000	26.9200	29.3000	+10.275%	18	1,544	-97.474%
2026-01-05	26.5700	26.5700	26.5700	26.5700	+51.829%	3	1,542	-97.215%
2025-12-29	18.3900	18.3900	17.5000	17.5000	+3.919%	3	1,542	-95.771%
2025-12-26	17.2500	17.2500	16.8400	16.8400	-23.801%	3	1,542	-95.606%
2025-12-24	22.1000	22.1000	22.1000	22.1000	-7.993%	1	1,541	-96.652%
2025-12-22	23.4000	25.5200	23.4000	24.0200	+30.190%	71	1,541	-96.919%
2025-12-19	15.9000	18.4500	15.9000	18.4500	+29.111%	8	1,542	-95.989%
2025-12-18	14.8400	14.8400	14.2900	14.2900	+2.071%	30	1,535	-94.822%
2025-12-17	16.3500	16.3500	14.0000	14.0000	-6.667%	26	1,506	-94.714%
2025-12-16	15.3500	15.3500	15.0000	15.0000	-11.765%	4	1,504	-95.067%
2025-12-15	17.3000	17.3000	17.0000	17.0000	-32.806%	30	1,503	-95.647%
2025-12-11	22.2100	25.3000	22.2100	25.3000	+36.757%	6	1,503	-97.075%
2025-12-09	18.5000	18.5000	18.5000	18.5000	-1.438%	1	1,501	-96.000%
2025-12-08	18.7700	18.7700	18.7700	18.7700	+4.162%	210	1,502	-96.058%
2025-12-04	17.9800	18.0200	17.9800	18.0200	+68.411%	2	1,502	-95.893%
2025-12-03	10.7000	10.7000	10.7000	10.7000	+11.808%	40	1,502	-93.084%
2025-12-02	9.5700	9.5700	9.5700	9.5700	-6.543%	2	1,502	-92.268%
2025-11-26	10.9000	10.9000	10.2400	10.2400	+2.915%	21	1,501	-92.773%
2025-11-25	9.9500	9.9500	9.6500	9.9500	-2.259%	71	1,501	-92.563%
2025-11-24	9.2700	10.2900	9.1700	10.1800	+11.868%	214	1,430	-92.731%
2025-11-21	10.1500	10.1500	9.1000	9.1000	-16.743%	47	1,231	-91.868%
2025-11-20	13.5100	13.5100	10.8500	10.9300	-9.370%	96	1,216	-93.230%
2025-11-18	12.0500	12.0600	12.0500	12.0600	+4.870%	50	1,131	-93.864%
2025-11-17	13.6400	13.6400	11.5000	11.5000	-13.987%	53	1,081	-93.565%
2025-11-14	14.5000	14.5000	13.3700	13.3700	-9.966%	20	1,030	-94.465%
2025-11-13	14.8500	14.8500	14.8500	14.8500	-7.936%	2	1,020	-95.017%
2025-11-10	17.5200	17.5200	16.1300	16.1300	-3.816%	2	1,020	-95.412%
2025-11-07	15.0000	16.7700	15.0000	16.7700	-22.361%	101	1,020	-95.587%
2025-10-30	21.6000	21.6000	21.6000	21.6000	0.000%	5	1,019	-96.574%
2025-10-29	22.2500	22.2500	21.6000	21.6000	+37.580%	20	1,014	-96.574%
2025-10-22	17.4500	17.4500	15.5700	15.7000	-22.888%	443	1,004	-95.287%
2025-10-21	20.3200	20.4000	20.2400	20.3600	-13.399%	100	603	-96.365%
2025-10-20	25.5200	25.6200	23.5100	23.5100	-1.177%	112	503	-96.852%
2025-10-17	25.4800	26.8500	23.7900	23.7900	-25.376%	356	409	-96.889%
2025-10-16	30.3000	33.7500	30.1000	31.8800	0.000%	329	0	-97.679%

.dark-mode .BRMFQf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BRMFQf{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C140ASTS Jan 15 2027 140.00 Call (ASTS270115C00140000)option OPRA

ASTS20270115C140
ASTS Jan 15 2027 140.00 Call (ASTS270115C00140000)
option OPRA