Dark

ASTS20270115C150
ASTS Jan 15 2027 150.00 Call (ASTS270115C00150000)
option OPRA

EOD

Aug 10, 2026

4.23-18.654%(-0.97)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.2500	5.3100	4.2300	4.2300	-18.654%	45	11,696	0.000%
2026-08-07	4.9000	5.5000	4.9000	5.2000	+9.937%	173	11,680	-18.654%
2026-08-06	4.9200	6.5000	4.7300	4.7300	-0.211%	489	11,741	-10.571%
2026-08-05	4.6900	5.2500	4.6900	4.7400	-11.402%	14	11,622	-10.759%
2026-08-04	5.0000	5.5500	4.8000	5.3500	+35.101%	326	11,627	-20.935%
2026-08-03	2.6700	4.1900	2.6700	3.9600	+32.000%	200	11,623	+6.818%
2026-07-31	3.2000	3.2000	2.8300	3.0000	+4.530%	167	11,667	+41.000%
2026-07-30	2.7800	3.0500	2.6200	2.8700	+27.556%	144	11,762	+47.387%
2026-07-29	3.0000	3.0000	2.2500	2.2500	-16.667%	42	11,874	+88.000%
2026-07-28	2.9600	3.1500	2.3000	2.7000	-8.163%	279	11,872	+56.667%
2026-07-27	2.9200	3.0500	2.9100	2.9400	-0.339%	244	11,897	+43.878%
2026-07-24	3.2000	3.2000	2.7900	2.9500	-15.714%	76	11,981	+43.390%
2026-07-23	4.1000	4.1500	3.1500	3.5000	-13.580%	40	11,944	+20.857%
2026-07-22	4.4700	4.7500	4.0000	4.0500	-7.745%	68	11,941	+4.444%
2026-07-21	3.8700	4.7000	3.6000	4.3900	+27.246%	281	11,947	-3.645%
2026-07-20	3.6000	3.6000	3.1000	3.4500	-3.361%	35	12,172	+22.609%
2026-07-17	2.9700	4.2500	2.6300	3.5700	+19.000%	447	12,169	+18.487%
2026-07-16	3.6100	3.9000	2.7000	3.0000	-40.358%	681	11,893	+41.000%
2026-07-15	5.9000	5.9000	4.6700	5.0300	-10.973%	174	11,938	-15.905%
2026-07-14	5.8500	6.4600	5.6000	5.6500	+3.670%	42	11,958	-25.133%
2026-07-13	6.6000	6.6000	5.3000	5.4500	-25.034%	265	11,954	-22.385%
2026-07-10	7.3500	7.3500	6.9000	7.2700	-9.011%	25	11,920	-41.816%
2026-07-09	7.9000	8.0000	7.0500	7.9900	-0.622%	31	11,922	-47.059%
2026-07-08	8.5000	9.0000	7.7500	8.0400	+0.500%	86	11,906	-47.388%
2026-07-07	10.1000	10.1000	8.0000	8.0000	-24.528%	100	11,957	-47.125%
2026-07-06	12.2000	12.2000	10.5000	10.6000	-13.115%	173	11,932	-60.094%
2026-07-02	14.3000	14.3000	11.4200	12.2000	-7.506%	103	11,906	-65.328%
2026-07-01	13.1000	15.0000	11.6500	13.1900	-3.863%	85	11,906	-67.930%
2026-06-30	12.3600	14.2000	11.4000	13.7200	+13.108%	154	11,886	-69.169%
2026-06-29	9.0000	13.0000	8.8500	12.1300	+61.733%	572	11,872	-65.128%
2026-06-26	5.7000	8.0000	5.7000	7.5000	+29.310%	209	12,015	-43.600%
2026-06-25	6.8500	6.8500	5.7000	5.8000	-13.433%	347	12,041	-27.069%
2026-06-24	7.6500	7.7500	6.5700	6.7000	-20.238%	730	12,132	-36.866%
2026-06-23	8.4500	10.3000	8.3400	8.4000	-4.000%	272	12,163	-49.643%
2026-06-22	10.8500	10.8500	8.2500	8.7500	-21.525%	366	12,242	-51.657%
2026-06-18	12.9000	13.0000	10.1800	11.1500	-19.086%	414	12,317	-62.063%
2026-06-17	12.9500	15.0900	12.9000	13.7800	+9.801%	198	12,317	-69.303%
2026-06-16	15.1000	16.0000	12.4900	12.5500	-19.032%	147	12,328	-66.295%
2026-06-15	14.6800	16.2000	13.6500	15.5000	+11.913%	138	12,337	-72.710%
2026-06-12	19.0000	19.0000	13.7300	13.8500	-32.767%	386	12,319	-69.458%
2026-06-11	16.0000	20.6900	16.0000	20.6000	+31.378%	246	12,363	-79.466%
2026-06-10	16.5500	18.2000	15.5500	15.6800	-4.039%	353	12,389	-73.023%
2026-06-09	20.5000	22.0000	15.0000	16.3400	-7.944%	216	12,457	-74.113%
2026-06-08	20.8000	20.8000	16.9000	17.7500	-10.127%	158	12,547	-76.169%
2026-06-05	25.0000	25.0000	18.0000	19.7500	-25.472%	475	12,539	-78.582%
2026-06-04	24.8000	28.8900	24.6000	26.5000	-2.033%	88	12,661	-84.038%
2026-06-03	31.0000	31.0000	26.0000	27.0500	-17.906%	172	12,652	-84.362%
2026-06-02	28.8500	33.0000	27.8500	32.9500	+29.980%	156	12,684	-87.162%
2026-06-01	27.2300	27.2300	23.4500	25.3500	-16.060%	531	12,694	-83.314%
2026-05-29	29.3000	31.5500	26.0000	30.2000	-25.542%	999	12,836	-85.993%
2026-05-28	37.0000	41.3000	34.0000	40.5600	+5.351%	353	12,915	-89.571%
2026-05-27	35.1100	39.4000	31.8500	38.5000	+18.316%	562	13,053	-89.013%
2026-05-26	27.6100	36.8500	27.6100	32.5400	+34.463%	1,694	13,245	-87.001%
2026-05-22	21.2000	25.4000	21.0000	24.2000	+24.103%	508	12,818	-82.521%
2026-05-21	18.6500	20.3000	16.3500	19.5000	+9.551%	235	12,819	-78.308%
2026-05-20	16.4000	18.4900	16.0000	17.8000	+4.706%	118	12,819	-76.236%
2026-05-19	15.4500	17.7100	13.0000	17.0000	+5.068%	115	12,870	-75.118%
2026-05-18	15.3000	17.0000	14.5000	16.1800	+10.218%	188	12,870	-73.857%
2026-05-15	11.9000	15.2500	11.9000	14.6800	+5.233%	258	12,870	-71.185%
2026-05-14	12.0500	14.7500	10.7000	13.9500	+27.982%	221	12,908	-69.677%
2026-05-13	10.1000	11.6800	10.0000	10.9000	+4.909%	173	12,865	-61.193%
2026-05-12	10.8000	13.2000	9.0100	10.3900	-30.733%	573	12,865	-59.288%
2026-05-11	12.5000	16.0000	12.5000	15.0000	+35.135%	411	12,865	-71.800%
2026-05-08	8.3400	11.1000	8.1000	11.1000	+45.098%	201	12,782	-61.892%
2026-05-07	9.3800	9.9500	7.6000	7.6500	-15.000%	113	12,811	-44.706%
2026-05-06	7.2000	9.1600	6.4500	9.0000	+36.364%	123	12,808	-53.000%
2026-05-05	7.9500	7.9500	6.4200	6.6000	-11.409%	1,126	12,805	-35.909%
2026-05-04	8.2500	8.2500	7.2000	7.4500	-10.778%	85	11,960	-43.221%
2026-05-01	9.3000	9.3000	8.2500	8.3500	-10.695%	140	11,971	-49.341%
2026-04-30	8.4500	9.7500	8.4500	9.3500	+14.024%	51	11,971	-54.759%
2026-04-29	8.3800	8.3800	7.5800	8.2000	-6.712%	407	11,977	-48.415%
2026-04-28	10.5000	10.5000	8.6000	8.7900	-17.075%	178	12,073	-51.877%
2026-04-27	10.0000	10.7000	9.4500	10.6000	+0.952%	274	12,034	-60.094%
2026-04-24	11.3700	11.5500	10.3500	10.5000	-6.667%	228	12,156	-59.714%
2026-04-23	12.9500	12.9500	10.7000	11.2500	-16.974%	3,047	12,067	-62.400%
2026-04-22	15.0000	15.0000	13.2700	13.5500	+8.400%	509	11,494	-68.782%
2026-04-21	13.5000	14.4100	12.0000	12.5000	-3.846%	91	11,636	-66.160%
2026-04-20	10.2000	13.2500	10.1500	13.0000	-8.772%	1,356	11,636	-67.462%
2026-04-17	15.4700	15.8000	14.0000	14.2500	-12.791%	282	11,935	-70.316%
2026-04-16	15.9000	16.4800	15.0300	16.3400	+7.148%	1,678	12,464	-74.113%
2026-04-15	14.6000	16.1000	13.8400	15.2500	-1.613%	244	10,998	-72.262%
2026-04-14	18.0000	18.7000	15.5000	15.5000	-21.914%	310	11,139	-72.710%
2026-04-13	18.1300	20.6500	18.1300	19.8500	+10.278%	117	11,212	-78.690%
2026-04-10	18.0000	19.6000	17.2000	18.0000	+6.509%	106	11,224	-76.500%
2026-04-09	18.5500	19.4000	16.8500	16.9000	-10.582%	23	11,218	-74.970%
2026-04-08	22.0000	22.0000	17.5500	18.9000	+7.938%	87	11,221	-77.619%
2026-04-07	19.1800	19.3000	17.3000	17.5100	-11.788%	71	11,220	-75.842%
2026-04-06	20.0000	21.5000	18.9000	19.8500	+9.669%	45	11,232	-78.690%
2026-04-02	13.3200	18.2500	13.1900	18.1000	+26.928%	230	11,282	-76.630%
2026-04-01	14.9000	16.0000	13.9500	14.2600	+0.070%	175	11,282	-70.337%
2026-03-31	12.2200	14.2500	11.7500	14.2500	+28.263%	1,273	11,409	-70.316%
2026-03-30	13.0000	13.0000	10.2300	11.1100	-15.578%	1,234	9,301	-61.926%
2026-03-27	17.4200	17.4200	12.8300	13.1600	-23.444%	730	10,059	-67.857%
2026-03-26	19.9000	19.9000	16.2500	17.1900	-15.153%	115	9,825	-75.393%
2026-03-25	17.4000	21.7100	17.4000	20.2600	+21.027%	240	9,831	-79.121%
2026-03-24	16.1400	17.3100	14.7200	16.7400	-4.397%	94	9,825	-74.731%
2026-03-23	18.0000	18.0000	16.5000	17.5100	-1.629%	80	9,826	-75.842%
2026-03-20	20.5000	20.7100	16.7000	17.8000	-13.676%	298	9,828	-76.236%
2026-03-19	17.0000	20.6200	17.0000	20.6200	+9.915%	62	10,052	-79.486%
2026-03-18	20.8500	20.8500	18.7600	18.7600	-6.294%	125	10,071	-77.452%
2026-03-17	19.0000	21.2700	19.0000	20.0200	+10.914%	150	10,067	-78.871%
2026-03-16	17.5100	18.0500	16.2500	18.0500	+7.761%	69	10,073	-76.565%
2026-03-13	19.1000	19.4800	16.7500	16.7500	-6.581%	58	10,054	-74.746%
2026-03-12	16.8600	18.6000	16.0500	17.9300	+2.574%	75	10,061	-76.408%
2026-03-11	17.0000	20.1000	17.0000	17.4800	-2.889%	40	10,062	-75.801%
2026-03-10	18.6000	20.7800	18.0000	18.0000	-6.736%	109	10,063	-76.500%
2026-03-09	19.3000	19.6000	18.3000	19.3000	-1.531%	60	10,049	-78.083%
2026-03-06	20.6000	25.4500	19.4000	19.6000	-9.049%	126	10,048	-78.418%
2026-03-05	26.2500	26.2500	20.0400	21.5500	-20.975%	700	10,054	-80.371%
2026-03-04	25.0000	28.1900	24.5000	27.2700	+29.857%	137	10,088	-84.488%
2026-03-03	18.0500	23.0500	17.3700	21.0000	+14.880%	215	10,097	-79.857%
2026-03-02	16.5000	18.2800	16.5000	18.2800	+27.387%	99	10,035	-76.860%
2026-02-27	16.2000	16.3300	14.0000	14.3500	-18.466%	283	10,041	-70.523%
2026-02-26	16.4400	18.0000	16.2600	17.6000	+3.529%	137	10,138	-75.966%
2026-02-25	18.0000	18.0000	17.0000	17.0000	-2.857%	298	10,127	-75.118%
2026-02-24	16.2500	17.5500	16.2500	17.5000	-0.568%	91	10,127	-75.829%
2026-02-23	15.0000	18.9500	15.0000	17.6000	+14.286%	666	10,193	-75.966%
2026-02-20	18.0000	18.0500	15.4000	15.4000	-14.444%	262	10,246	-72.532%
2026-02-19	17.0000	18.1500	16.4000	18.0000	+2.975%	1,098	10,229	-76.500%
2026-02-18	17.3000	18.8700	17.0000	17.4800	-0.682%	172	11,217	-75.801%
2026-02-17	16.4000	17.6000	15.7000	17.6000	+3.529%	49	11,257	-75.966%
2026-02-13	17.0000	18.4500	17.0000	17.0000	-2.857%	401	11,272	-75.118%
2026-02-12	20.5000	21.0000	16.8500	17.5000	-31.373%	1,668	11,272	-75.829%
2026-02-11	29.5000	29.5000	23.5700	25.5000	+2.657%	197	11,319	-83.412%
2026-02-10	25.5000	27.6000	24.5000	24.8400	-11.286%	42	11,249	-82.971%
2026-02-09	27.0000	31.0600	26.6500	28.0000	-1.754%	67	11,248	-84.893%
2026-02-06	23.5000	30.0000	23.5000	28.5000	+14.873%	169	11,267	-85.158%
2026-02-05	25.7500	27.8000	23.0000	24.8100	-14.003%	194	11,242	-82.950%
2026-02-04	32.5000	33.4900	26.0000	28.8500	-18.732%	396	11,220	-85.338%
2026-02-03	31.0000	36.8900	30.1000	35.5000	+19.529%	143	11,285	-88.085%
2026-02-02	31.1000	31.8600	28.5500	29.7000	-11.051%	59	11,290	-85.758%
2026-01-30	40.0000	44.1000	31.2500	33.3900	-13.988%	246	11,272	-87.332%
2026-01-29	38.0000	39.1300	34.9000	38.8200	-0.969%	222	11,341	-89.104%
2026-01-28	34.5000	40.0500	34.5000	39.2000	+17.718%	286	11,353	-89.209%
2026-01-27	30.9500	33.5000	28.5000	33.3000	+13.924%	273	11,256	-87.297%
2026-01-26	32.0000	32.0000	29.1700	29.2300	-15.275%	219	11,355	-85.529%
2026-01-23	36.1800	37.2700	33.5000	34.5000	-5.220%	126	11,372	-87.739%
2026-01-22	34.2700	38.5000	32.5000	36.4000	+19.658%	187	11,409	-88.379%
2026-01-21	40.0000	40.0000	26.4100	30.4200	-13.824%	1,342	11,390	-86.095%
2026-01-20	38.0100	39.8800	34.8200	35.3000	-3.420%	4,925	11,349	-88.017%
2026-01-16	30.1500	41.0200	30.1500	36.5500	+26.252%	2,051	12,513	-88.427%
2026-01-15	28.1000	30.8300	25.1400	28.9500	+10.496%	1,415	12,513	-85.389%
2026-01-14	24.5800	26.2000	23.0500	26.2000	+3.968%	243	11,418	-83.855%
2026-01-13	27.0000	27.0000	24.5000	25.2000	-10.891%	166	11,295	-83.214%
2026-01-12	28.8000	30.0000	25.4000	28.2800	-1.806%	715	11,236	-85.042%
2026-01-09	26.3500	30.5300	25.7600	28.8000	+19.008%	656	11,171	-85.313%
2026-01-08	24.5000	25.7200	22.8600	24.2000	+7.795%	140	10,826	-82.521%
2026-01-07	25.2000	27.0500	21.5400	22.4500	-20.390%	593	10,806	-81.158%
2026-01-06	26.0000	28.9000	24.8000	28.2000	+12.800%	636	10,926	-85.000%
2026-01-05	20.4000	25.8500	20.3400	25.0000	+21.242%	1,994	9,332	-83.080%
2026-01-02	16.3500	21.0500	14.2500	20.6200	+31.087%	1,090	9,332	-79.486%
2025-12-31	17.2000	17.2000	15.4000	15.7300	-9.337%	358	8,701	-73.109%
2025-12-30	16.4000	18.5000	16.4000	17.3500	+10.510%	482	8,701	-75.620%
2025-12-29	15.5500	17.3100	15.5500	15.7000	-1.567%	130	8,550	-73.057%
2025-12-26	18.2300	18.5300	15.7500	15.9500	-19.036%	391	8,493	-73.480%
2025-12-24	25.0000	27.0000	19.5000	19.7000	-14.348%	390	8,134	-78.528%
2025-12-23	22.0000	23.6400	21.6500	23.0000	-2.128%	3,434	8,134	-81.609%
2025-12-22	19.5000	23.9500	19.4500	23.5000	+30.556%	322	5,471	-82.000%
2025-12-19	14.5400	18.0000	14.3700	18.0000	+34.831%	57	5,293	-76.500%
2025-12-18	14.4200	14.6000	13.0000	13.3500	+11.250%	274	5,251	-68.315%
2025-12-17	15.0800	15.1900	11.7000	12.0000	-17.070%	235	5,260	-64.750%
2025-12-16	14.0000	15.0500	13.3000	14.4700	+0.836%	258	5,262	-70.767%
2025-12-15	18.5000	18.5000	14.3500	14.3500	-24.474%	181	5,160	-70.523%
2025-12-12	23.3000	23.3000	17.8000	19.0000	-17.103%	142	5,180	-77.737%
2025-12-11	20.1300	23.3500	20.1300	22.9200	+17.538%	104	5,177	-81.545%
2025-12-10	17.9500	20.2000	17.9500	19.5000	+13.703%	189	5,157	-78.308%
2025-12-09	17.2000	17.2500	16.0000	17.1500	+1.061%	221	5,036	-75.335%
2025-12-08	15.3500	18.3200	15.3500	16.9700	-1.623%	121	4,928	-75.074%
2025-12-05	16.4000	18.7000	16.4000	17.2500	+1.173%	308	4,823	-75.478%
2025-12-04	11.9200	17.1700	11.9200	17.0500	+56.566%	685	4,678	-75.191%
2025-12-03	9.8000	11.1500	9.7400	10.8900	+14.031%	91	4,235	-61.157%
2025-12-02	9.0000	10.0000	9.0000	9.5500	+15.617%	53	4,172	-55.707%
2025-12-01	8.5000	8.7000	8.2600	8.2600	-15.282%	27	4,156	-48.789%
2025-11-28	9.4000	9.9800	9.4000	9.7500	+4.839%	49	4,140	-56.615%
2025-11-26	10.9500	10.9500	9.2600	9.3000	-5.102%	71	4,074	-54.516%
2025-11-25	9.0000	9.8000	8.9500	9.8000	-1.010%	132	4,074	-56.837%
2025-11-24	10.2000	10.2000	8.5000	9.9000	+17.299%	524	3,952	-57.273%
2025-11-21	9.2500	9.2500	7.9200	8.4400	+1.564%	316	3,508	-49.882%
2025-11-20	12.5500	12.7000	8.2800	8.3100	-25.404%	258	3,568	-49.097%
2025-11-19	11.8500	13.0500	11.1200	11.1400	-3.130%	198	3,436	-62.029%
2025-11-18	11.5000	11.7400	10.3000	11.5000	+4.927%	237	3,329	-63.217%
2025-11-17	12.7900	12.7900	10.5000	10.9600	-18.935%	243	3,173	-61.405%
2025-11-14	12.0000	14.6500	11.7000	13.5200	+3.206%	239	3,021	-68.713%
2025-11-13	13.9200	14.3300	12.2500	13.1000	-6.762%	224	2,855	-67.710%
2025-11-12	15.7600	16.3500	14.0500	14.0500	-7.261%	86	2,759	-69.893%
2025-11-11	16.8500	17.0000	14.8700	15.1500	-9.714%	327	2,725	-72.079%
2025-11-10	16.9000	17.2700	16.0000	16.7800	+6.472%	46	2,439	-74.791%
2025-11-07	13.6000	15.7600	12.2500	15.7600	+7.945%	547	2,430	-73.160%
2025-11-06	15.2500	16.1000	14.4300	14.6000	-12.048%	237	1,894	-71.027%
2025-11-05	16.9500	16.9500	15.9300	16.6000	+0.728%	54	1,715	-74.518%
2025-11-04	15.3500	17.2500	15.3000	16.4800	-5.829%	423	1,676	-74.333%
2025-11-03	19.1000	19.1000	16.8900	17.5000	-13.108%	190	1,378	-75.829%
2025-10-31	20.0900	20.8500	19.3600	20.1400	+6.000%	33	1,378	-78.997%
2025-10-30	20.4500	20.4500	19.0000	19.0000	-9.091%	5	1,359	-77.737%
2025-10-29	21.7500	21.7500	19.4500	20.9000	+10.000%	133	1,357	-79.761%
2025-10-28	20.7100	20.8000	19.0000	19.0000	-4.040%	55	1,320	-77.737%
2025-10-27	17.9000	20.0800	17.7400	19.8000	+15.452%	86	1,283	-78.636%
2025-10-24	17.5000	17.5000	16.7800	17.1500	+2.023%	45	1,225	-75.335%
2025-10-23	16.7100	17.5000	16.2500	16.8100	+3.129%	45	1,217	-74.836%
2025-10-22	17.0000	17.0000	14.6100	16.3000	-15.325%	738	1,238	-74.049%
2025-10-21	21.2000	21.5000	19.0000	19.2500	-9.026%	145	696	-78.026%
2025-10-20	23.6000	25.2500	21.1600	21.1600	-5.324%	191	564	-80.009%
2025-10-17	24.4600	24.4600	22.3500	22.3500	0.000%	424	0	-81.074%

.dark-mode .FrZ1Ht{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FrZ1Ht{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C150ASTS Jan 15 2027 150.00 Call (ASTS270115C00150000)option OPRA

ASTS20270115C150
ASTS Jan 15 2027 150.00 Call (ASTS270115C00150000)
option OPRA