Dark

ASTS20270115C145
ASTS Jan 15 2027 145.00 Call (ASTS270115C00145000)
option OPRA

EOD

Oct 1, 2026

0.7900-1.250%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7900	0.7900	0.7900	0.7900	-1.250%	1	1,251	0.000%
2026-09-30	1.0200	1.0400	0.8000	0.8000	-15.789%	805	1,251	-1.250%
2026-09-28	0.9500	0.9500	0.9500	0.9500	-4.040%	2	910	-16.842%
2026-09-25	0.9800	1.0000	0.9800	0.9900	-11.607%	191	908	-20.202%
2026-09-24	0.9500	1.1200	0.9500	1.1200	-11.111%	11	908	-29.464%
2026-09-22	1.2600	1.2600	1.2600	1.2600	+12.500%	1	910	-37.302%
2026-09-21	1.1200	1.1200	1.1200	1.1200	+24.444%	200	910	-29.464%
2026-09-16	0.9000	0.9000	0.9000	0.9000	-12.621%	1	720	-12.222%
2026-09-15	1.2200	1.2200	1.0300	1.0300	-9.649%	6	721	-23.301%
2026-09-14	1.1400	1.1400	1.1400	1.1400	-8.800%	24	717	-30.702%
2026-09-11	1.2500	1.2500	1.2500	1.2500	-6.716%	2	703	-36.800%
2026-09-10	1.5500	1.5500	1.3400	1.3400	-8.219%	14	705	-41.045%
2026-09-03	1.4600	1.4600	1.4600	1.4600	+55.319%	2	707	-45.890%
2026-09-01	0.9300	0.9700	0.9300	0.9400	-18.261%	16	705	-15.957%
2026-08-31	1.0200	1.1500	1.0200	1.1500	+1.770%	9	703	-31.304%
2026-08-28	1.4000	1.4000	1.1000	1.1300	-26.623%	18	703	-30.088%
2026-08-27	1.5400	1.5400	1.5400	1.5400	-17.647%	1	690	-48.701%
2026-08-25	1.8900	1.8900	1.8700	1.8700	-24.597%	6	691	-57.754%
2026-08-19	2.4400	2.4800	2.4200	2.4800	-11.429%	16	693	-68.145%
2026-08-18	2.8000	2.8000	2.8000	2.8000	-23.288%	1	698	-71.786%
2026-08-17	3.9300	3.9300	3.6500	3.6500	-27.000%	2	698	-78.356%
2026-08-12	5.3500	5.5200	4.9000	5.0000	+7.527%	31	698	-84.200%
2026-08-11	4.5000	4.6500	4.5000	4.6500	-11.429%	4	688	-83.011%
2026-08-10	5.2500	5.2500	5.2500	5.2500	-2.778%	1	688	-84.952%
2026-08-06	5.0200	5.6500	5.0200	5.4000	+8.000%	7	688	-85.370%
2026-08-05	5.0000	5.0000	5.0000	5.0000	-16.388%	5	682	-84.200%
2026-08-04	5.2000	5.9800	5.2000	5.9800	+42.381%	6	682	-86.789%
2026-08-03	3.6300	4.2000	3.6300	4.2000	+28.049%	5	683	-81.190%
2026-07-31	3.1500	3.2900	3.1500	3.2800	+10.438%	7	685	-75.915%
2026-07-30	3.0700	3.0700	2.9300	2.9700	+4.947%	9	691	-73.401%
2026-07-29	3.2700	3.2700	2.8300	2.8300	+2.166%	5	693	-72.085%
2026-07-28	2.7700	2.7700	2.7700	2.7700	-12.063%	2	697	-71.480%
2026-07-27	3.2300	3.2300	3.1500	3.1500	-3.670%	5	697	-74.921%
2026-07-24	3.2700	3.2700	3.2700	3.2700	-16.154%	1	695	-75.841%
2026-07-23	4.1000	4.1000	3.7300	3.9000	-18.239%	5	696	-79.744%
2026-07-21	4.7000	4.8200	4.7000	4.7700	+23.896%	12	696	-83.438%
2026-07-20	3.8500	3.8500	3.8500	3.8500	+4.054%	1	686	-79.481%
2026-07-17	3.5000	3.7000	3.5000	3.7000	+15.625%	17	687	-78.649%
2026-07-16	3.8500	3.8500	2.9700	3.2000	-39.623%	37	671	-75.313%
2026-07-15	5.2500	5.3000	5.2500	5.3000	-4.505%	3	684	-85.094%
2026-07-13	7.1500	7.2500	5.5500	5.5500	-26.974%	43	687	-85.766%
2026-07-10	7.6500	7.6500	7.6000	7.6000	-7.090%	16	682	-89.605%
2026-07-09	8.0000	8.1800	7.5500	8.1800	-3.195%	28	673	-90.342%
2026-07-08	8.3500	8.4500	8.3500	8.4500	-11.979%	2	666	-90.651%
2026-07-07	9.5500	9.6000	9.5500	9.6000	-25.000%	21	666	-91.771%
2026-07-02	12.8000	12.8000	12.8000	12.8000	-17.152%	4	651	-93.828%
2026-07-01	14.6600	15.8000	14.6600	15.4500	+22.912%	51	651	-94.887%
2026-06-30	12.9600	12.9600	12.5700	12.5700	-6.404%	25	626	-93.715%
2026-06-29	10.0000	13.4900	10.0000	13.4300	+58.000%	43	651	-94.118%
2026-06-26	7.8000	8.5000	7.8000	8.5000	+32.813%	36	628	-90.706%
2026-06-25	6.4000	6.4000	6.3000	6.4000	-10.112%	12	621	-87.656%
2026-06-24	8.0000	8.0000	6.9500	7.1200	-29.852%	29	630	-88.904%
2026-06-23	10.2500	10.3000	10.1500	10.1500	+10.929%	35	641	-92.217%
2026-06-22	9.4000	9.6500	9.1500	9.1500	-20.157%	22	656	-91.366%
2026-06-18	11.0000	11.4600	11.0000	11.4600	-18.781%	28	621	-93.106%
2026-06-17	14.1100	14.1100	14.1100	14.1100	+6.491%	1	621	-94.401%
2026-06-16	13.5500	13.5500	13.2500	13.2500	-17.188%	4	620	-94.038%
2026-06-15	15.0700	16.0000	15.0700	16.0000	0.000%	57	619	-95.063%
2026-06-12	21.1000	21.1000	16.0000	16.0000	-21.951%	5	650	-95.063%
2026-06-11	19.0000	20.5000	19.0000	20.5000	+13.135%	7	646	-96.146%
2026-06-10	17.7100	18.1300	17.1200	18.1200	+6.588%	27	652	-95.640%
2026-06-09	17.0000	17.0000	17.0000	17.0000	-8.356%	1	642	-95.353%
2026-06-08	19.0000	20.0500	18.5500	18.5500	-7.343%	23	642	-95.741%
2026-06-05	22.6000	22.6000	20.0200	20.0200	-26.505%	11	633	-96.054%
2026-06-04	27.2400	27.2400	27.2400	27.2400	-6.069%	13	623	-97.100%
2026-06-03	28.7800	29.2800	28.7800	29.0000	-9.854%	53	623	-97.276%
2026-06-02	32.1700	32.1700	32.1700	32.1700	+26.256%	13	607	-97.544%
2026-06-01	27.4500	27.4500	24.9400	25.4800	-18.931%	7	607	-96.900%
2026-05-29	30.1400	32.5000	27.0000	31.4300	-25.202%	30	607	-97.486%
2026-05-28	36.3000	42.2000	36.3000	42.0200	+5.050%	23	604	-98.120%
2026-05-27	36.0000	40.0000	34.3800	40.0000	+19.760%	84	601	-98.025%
2026-05-26	32.9900	38.4500	32.5700	33.4000	+32.330%	135	615	-97.635%
2026-05-22	22.2200	25.5000	22.2200	25.2400	+27.539%	40	657	-96.870%
2026-05-21	19.5400	19.7900	19.5400	19.7900	+6.685%	7	659	-96.008%
2026-05-20	17.7900	18.5500	17.7900	18.5500	+7.849%	6	659	-95.741%
2026-05-19	15.5900	17.2000	14.3500	17.2000	+10.968%	4	664	-95.407%
2026-05-18	18.0000	18.0000	15.1000	15.5000	0.000%	4	664	-94.903%
2026-05-15	11.9000	15.5400	11.9000	15.5000	+6.897%	8	664	-94.903%
2026-05-14	13.3000	14.5000	13.2500	14.5000	+23.932%	4	659	-94.552%
2026-05-13	12.2000	12.3900	11.7000	11.7000	+17.588%	3	656	-93.248%
2026-05-12	12.1500	13.0000	9.9500	9.9500	-38.199%	6	656	-92.060%
2026-05-11	14.0000	16.1000	14.0000	16.1000	+46.364%	30	656	-95.093%
2026-05-08	8.9800	11.0000	8.9800	11.0000	+30.952%	43	660	-92.818%
2026-05-07	9.9000	9.9000	8.4000	8.4000	-11.111%	9	634	-90.595%
2026-05-06	8.8300	9.4500	8.8000	9.4500	+35.000%	3	631	-91.640%
2026-05-05	7.3000	7.3000	6.9000	7.0000	-12.281%	5	631	-88.714%
2026-05-04	8.3500	8.5000	7.9800	7.9800	-10.538%	23	633	-90.100%
2026-05-01	9.5000	9.5000	8.9200	8.9200	-8.980%	8	638	-91.143%
2026-04-30	9.7500	9.9000	9.7500	9.8000	+13.295%	6	638	-91.939%
2026-04-29	8.1000	8.9000	8.1000	8.6500	-5.978%	24	635	-90.867%
2026-04-28	9.5800	9.5800	9.2000	9.2000	-13.126%	2	629	-91.413%
2026-04-27	10.5900	10.5900	10.5900	10.5900	-4.595%	1	628	-92.540%
2026-04-24	11.6500	11.6500	11.0000	11.1000	-4.884%	8	628	-92.883%
2026-04-23	12.7500	12.9600	11.2200	11.6700	-22.200%	13	627	-93.231%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+25.000%	1	618	-94.733%
2026-04-20	10.6000	12.8300	10.6000	12.0000	-18.589%	8	618	-93.417%
2026-04-17	16.2000	16.2500	14.7400	14.7400	-7.296%	24	613	-94.640%
2026-04-16	16.3700	17.0000	15.9000	15.9000	+4.262%	12	628	-95.031%
2026-04-15	15.5000	15.5000	15.2000	15.2500	-7.799%	43	618	-94.820%
2026-04-14	16.5400	16.5400	16.5400	16.5400	-19.317%	2	615	-95.224%
2026-04-13	20.5000	20.5000	20.5000	20.5000	-1.205%	2	615	-96.146%
2026-04-06	20.7500	20.7500	20.7500	20.7500	+19.321%	1	615	-96.193%
2026-04-02	17.5000	17.6800	17.0700	17.3900	+7.812%	29	593	-95.457%
2026-04-01	15.8200	17.0000	15.8200	16.1300	+23.130%	8	593	-95.102%
2026-03-30	13.1000	13.1000	13.1000	13.1000	-13.531%	1	586	-93.969%
2026-03-27	15.8500	15.8500	15.1500	15.1500	-12.981%	6	586	-94.785%
2026-03-26	20.7000	20.7000	17.4100	17.4100	-20.792%	30	586	-95.462%
2026-03-25	21.7000	21.9800	21.7000	21.9800	+28.839%	5	559	-96.406%
2026-03-24	17.0600	17.0600	17.0600	17.0600	-5.222%	1	556	-95.369%
2026-03-23	18.0000	18.0000	18.0000	18.0000	-16.318%	1	557	-95.611%
2026-03-17	21.5100	21.5100	21.5100	21.5100	+5.441%	1	557	-96.327%
2026-03-11	18.8000	20.4000	18.6000	20.4000	+9.266%	61	557	-96.127%
2026-03-10	18.6700	18.6700	18.6700	18.6700	-3.961%	10	526	-95.769%
2026-03-09	19.5000	20.2500	18.6700	19.4400	-17.522%	37	516	-95.936%
2026-03-05	23.6100	23.6100	23.5700	23.5700	-13.218%	2	507	-96.648%
2026-03-04	27.0000	27.9000	27.0000	27.1600	+17.576%	9	506	-97.091%
2026-03-03	21.0500	23.8500	19.9100	23.1000	+25.203%	111	501	-96.580%
2026-03-02	16.4000	18.4500	16.4000	18.4500	+19.032%	9	497	-95.718%
2026-02-27	16.0000	16.0000	15.5000	15.5000	-15.254%	2	498	-94.903%
2026-02-26	17.5400	18.2900	17.4100	18.2900	+2.293%	3	499	-95.681%
2026-02-25	19.1600	19.1600	17.8800	17.8800	-3.612%	18	509	-95.582%
2026-02-24	18.5500	18.5500	18.5500	18.5500	-0.536%	10	509	-95.741%
2026-02-23	17.8500	18.6500	17.8500	18.6500	+16.199%	102	509	-95.764%
2026-02-20	17.0000	17.0000	16.0500	16.0500	-16.753%	2	608	-95.078%
2026-02-18	20.0000	20.0000	19.2800	19.2800	+10.171%	5	609	-95.902%
2026-02-17	16.4000	17.5000	16.4000	17.5000	-8.088%	4	605	-95.486%
2026-02-13	18.0500	19.1500	18.0500	19.0400	-3.546%	254	741	-95.851%
2026-02-12	20.0000	20.0000	18.9500	19.7400	-28.556%	21	741	-95.998%
2026-02-10	26.7900	27.6300	26.7900	27.6300	-7.900%	11	740	-97.141%
2026-02-06	29.1200	30.5100	29.1200	30.0000	+19.522%	11	729	-97.367%
2026-02-05	25.6500	25.6500	25.1000	25.1000	-13.389%	6	731	-96.853%
2026-02-04	28.9800	28.9800	28.9800	28.9800	-18.251%	1	731	-97.274%
2026-02-03	33.1500	35.4500	33.1500	35.4500	+16.230%	15	731	-97.772%
2026-02-02	30.5000	30.5000	30.5000	30.5000	-13.475%	10	741	-97.410%
2026-01-30	43.9600	43.9600	35.2500	35.2500	-7.939%	16	741	-97.759%
2026-01-29	38.2900	38.2900	38.2900	38.2900	-3.915%	31	841	-97.937%
2026-01-28	36.1000	39.8500	36.1000	39.8500	+32.833%	303	872	-98.018%
2026-01-27	30.0000	30.0000	30.0000	30.0000	-1.413%	2	700	-97.367%
2026-01-26	30.7100	30.9000	30.4300	30.4300	-15.916%	14	700	-97.404%
2026-01-23	36.1900	36.1900	36.1900	36.1900	-1.818%	1	695	-97.817%
2026-01-22	33.7600	36.8600	33.7600	36.8600	+6.225%	53	695	-97.857%
2026-01-21	35.8500	36.1000	34.7000	34.7000	-4.801%	84	706	-97.723%
2026-01-20	37.5500	40.8500	36.4500	36.4500	-8.875%	64	632	-97.833%
2026-01-16	32.9300	42.0000	32.9300	40.0000	+31.148%	58	605	-98.025%
2026-01-15	28.5900	32.5000	28.5100	30.5000	+11.927%	24	605	-97.410%
2026-01-14	27.2500	27.2500	27.2500	27.2500	+4.406%	1	605	-97.101%
2026-01-13	27.0000	27.0000	26.1000	26.1000	-3.333%	3	605	-96.973%
2026-01-12	28.0000	28.5000	27.0000	27.0000	-9.396%	27	603	-97.074%
2026-01-09	29.0000	31.0500	29.0000	29.8000	+19.200%	49	597	-97.349%
2026-01-08	25.0000	25.0000	25.0000	25.0000	+5.485%	4	587	-96.840%
2026-01-07	23.7000	23.7000	23.7000	23.7000	-18.360%	1	588	-96.667%
2026-01-06	28.9500	29.0300	27.3500	29.0300	+11.869%	7	588	-97.279%
2026-01-05	24.6500	25.9500	24.6500	25.9500	+24.044%	9	590	-96.956%
2026-01-02	20.0000	20.9200	20.0000	20.9200	+23.422%	7	590	-96.224%
2025-12-29	16.1000	16.9500	16.1000	16.9500	-1.166%	4	587	-95.339%
2025-12-26	17.1500	17.1500	17.1500	17.1500	-20.418%	1	583	-95.394%
2025-12-24	22.5600	22.5600	21.4000	21.5500	-10.208%	33	580	-96.334%
2025-12-23	24.0000	24.0000	24.0000	24.0000	-2.041%	1	580	-96.708%
2025-12-22	24.5000	24.5000	24.5000	24.5000	+28.947%	1	580	-96.776%
2025-12-15	19.0000	19.0000	19.0000	19.0000	-3.259%	3	580	-95.842%
2025-12-12	20.3000	20.3000	19.6400	19.6400	-14.011%	6	583	-95.978%
2025-12-11	21.5400	22.8400	21.5400	22.8400	+37.425%	4	582	-96.541%
2025-12-09	16.6200	16.6200	16.6200	16.6200	-4.920%	2	582	-95.247%
2025-12-08	17.4800	17.4800	17.4800	17.4800	+0.172%	1	583	-95.481%
2025-12-04	13.2200	17.5600	13.2200	17.4500	+81.771%	10	583	-95.473%
2025-12-02	9.6000	9.6000	9.6000	9.6000	+4.689%	1	579	-91.771%
2025-12-01	9.1700	9.1700	9.1700	9.1700	-9.655%	1	578	-91.385%
2025-11-25	10.1500	10.1500	10.1500	10.1500	+10.326%	2	579	-92.217%
2025-11-21	8.8100	9.2000	8.8100	9.2000	+6.113%	3	579	-91.413%
2025-11-20	12.9700	12.9700	8.6700	8.6700	-34.566%	51	577	-90.888%
2025-11-19	12.5000	13.2500	12.5000	13.2500	+7.899%	3	552	-94.038%
2025-11-18	12.2800	12.2800	12.2800	12.2800	+7.343%	3	550	-93.567%
2025-11-17	11.4400	11.4400	11.4400	11.4400	-16.252%	3	553	-93.094%
2025-11-14	12.5000	14.4500	12.5000	13.6600	+0.073%	16	553	-94.217%
2025-11-13	13.6500	13.6500	13.6500	13.6500	-12.106%	3	553	-94.212%
2025-11-12	15.7000	15.7000	15.5300	15.5300	-1.083%	2	550	-94.913%
2025-11-11	15.7000	15.7000	15.7000	15.7000	-8.986%	1	550	-94.968%
2025-11-10	17.5500	17.7500	17.2500	17.2500	+13.861%	218	550	-95.420%
2025-11-07	14.1000	15.1500	13.7300	15.1500	-14.164%	315	378	-94.785%
2025-11-05	17.6500	17.6500	17.6500	17.6500	-3.972%	1	89	-95.524%
2025-11-03	18.2000	18.3800	18.2000	18.3800	-10.254%	2	90	-95.702%
2025-10-31	20.4800	20.4800	20.4800	20.4800	-1.869%	1	90	-96.143%
2025-10-30	20.2500	20.9000	20.2500	20.8700	+2.204%	7	89	-96.215%
2025-10-29	21.4400	21.4400	20.4200	20.4200	+4.290%	3	89	-96.131%
2025-10-27	18.3500	19.5800	18.3500	19.5800	+14.369%	55	59	-95.965%
2025-10-23	17.5000	17.5000	17.1200	17.1200	+0.411%	2	59	-95.386%
2025-10-22	16.6200	17.1800	15.8800	17.0500	-13.010%	44	59	-95.367%
2025-10-21	20.9900	20.9900	19.6000	19.6000	-10.909%	2	30	-95.969%
2025-10-20	23.8700	24.0900	22.0000	22.0000	-6.183%	11	30	-96.409%
2025-10-17	23.9000	25.7000	23.2000	23.4500	-14.944%	10	25	-96.631%
2025-10-16	30.3600	34.7400	27.5700	27.5700	0.000%	29	0	-97.135%

.dark-mode .GCH503{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GCH503{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C145ASTS Jan 15 2027 145.00 Call (ASTS270115C00145000)option OPRA

ASTS20270115C145
ASTS Jan 15 2027 145.00 Call (ASTS270115C00145000)
option OPRA