Dark

ASTS20270115C155
ASTS Jan 15 2027 155.00 Call (ASTS270115C00155000)
option OPRA

EOD

Sep 25, 2026

0.7800+11.429%(+0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.7800	0.7800	0.7800	0.7800	+11.429%	3	972	0.000%
2026-09-24	0.7000	0.7000	0.7000	0.7000	-10.256%	2	969	+11.429%
2026-09-22	0.7800	0.7800	0.7800	0.7800	-21.212%	2	969	0.000%
2026-09-17	1.0500	1.0500	0.9900	0.9900	+11.236%	30	969	-21.212%
2026-09-16	0.8900	0.8900	0.8900	0.8900	-4.301%	1	964	-12.360%
2026-09-15	1.0100	1.0100	0.9300	0.9300	-11.429%	561	965	-16.129%
2026-09-10	1.3200	1.3200	1.0500	1.0500	-26.056%	11	445	-25.714%
2026-09-04	1.4200	1.4200	1.4200	1.4200	+13.600%	1	433	-45.070%
2026-09-03	1.3000	1.4000	1.2500	1.2500	-11.348%	61	433	-37.600%
2026-09-02	1.2400	1.4100	1.2400	1.4100	+62.069%	2	430	-44.681%
2026-09-01	0.8700	0.8700	0.8700	0.8700	-6.452%	1	429	-10.345%
2026-08-31	0.8800	0.9300	0.8800	0.9300	-5.102%	2	429	-16.129%
2026-08-28	1.0100	1.0100	0.9700	0.9800	-27.407%	10	431	-20.408%
2026-08-26	1.3500	1.3500	1.3500	1.3500	-12.903%	4	425	-42.222%
2026-08-25	1.5500	1.5500	1.5500	1.5500	-26.887%	8	425	-49.677%
2026-08-19	1.9000	2.1200	1.9000	2.1200	-4.505%	9	424	-63.208%
2026-08-18	2.6000	2.6000	2.2200	2.2200	-27.213%	90	417	-64.865%
2026-08-17	3.5000	3.5000	3.0500	3.0500	-0.327%	6	359	-74.426%
2026-08-14	3.0600	3.0600	3.0600	3.0600	-23.500%	6	364	-74.510%
2026-08-13	4.0000	4.0000	4.0000	4.0000	+11.111%	1	364	-80.500%
2026-08-12	4.1900	4.2100	3.6000	3.6000	-9.320%	10	364	-78.333%
2026-08-11	3.7000	3.9700	3.7000	3.9700	-4.796%	3	365	-80.353%
2026-08-10	4.8000	4.9000	4.1700	4.1700	-19.029%	6	367	-81.295%
2026-08-07	4.8500	5.1500	4.8500	5.1500	+10.991%	6	367	-84.854%
2026-08-06	5.7500	5.9000	4.6400	4.6400	+1.754%	8	363	-83.190%
2026-08-05	5.0000	5.0000	4.5200	4.5600	-8.800%	14	363	-82.895%
2026-08-04	4.8000	5.0000	4.8000	5.0000	+31.579%	6	363	-84.400%
2026-08-03	3.4000	3.8000	3.4000	3.8000	+35.231%	19	364	-79.474%
2026-07-31	2.8100	2.8100	2.8100	2.8100	+8.077%	1	377	-72.242%
2026-07-30	2.6000	2.6000	2.6000	2.6000	-1.141%	1	376	-70.000%
2026-07-29	2.8000	2.8000	2.2600	2.6300	-2.593%	14	375	-70.342%
2026-07-28	2.2300	2.7000	2.2300	2.7000	-2.527%	3	364	-71.111%
2026-07-27	2.7700	2.7700	2.7700	2.7700	+2.593%	1	363	-71.841%
2026-07-24	2.7000	2.7000	2.7000	2.7000	-12.052%	2	364	-71.111%
2026-07-23	3.0700	3.0700	3.0700	3.0700	-26.905%	2	366	-74.593%
2026-07-21	4.0400	4.2000	4.0400	4.2000	+34.615%	16	368	-81.429%
2026-07-20	3.1200	3.1200	3.1200	3.1200	-14.521%	3	360	-75.000%
2026-07-17	3.6500	3.6500	3.6500	3.6500	+40.385%	2	360	-78.630%
2026-07-16	3.1500	3.1500	2.3900	2.6000	-42.857%	23	360	-70.000%
2026-07-15	4.8500	4.8500	4.5500	4.5500	-15.896%	10	363	-82.857%
2026-07-14	5.4100	5.4100	5.4100	5.4100	+8.853%	4	367	-85.582%
2026-07-13	5.9000	5.9000	4.9700	4.9700	-26.912%	25	371	-84.306%
2026-07-10	6.7500	6.8000	6.7500	6.8000	-5.556%	6	394	-88.529%
2026-07-09	7.3100	7.4000	6.7500	7.2000	-1.370%	36	398	-89.167%
2026-07-08	7.3000	7.3000	7.3000	7.3000	-12.575%	23	423	-89.315%
2026-07-07	8.3500	8.3500	8.3500	8.3500	-20.096%	2	423	-90.659%
2026-07-06	10.5500	10.5500	10.4500	10.4500	-11.889%	6	423	-92.536%
2026-06-29	9.4500	12.2100	9.4500	11.8600	+61.361%	26	423	-93.423%
2026-06-26	7.3500	7.3500	7.3500	7.3500	+31.957%	1	422	-89.388%
2026-06-25	6.3000	6.3000	5.4000	5.5700	-14.308%	44	422	-85.996%
2026-06-24	7.1900	7.2300	6.5000	6.5000	-21.687%	48	433	-88.000%
2026-06-22	9.5000	9.5000	8.0300	8.3000	-16.246%	7	438	-90.602%
2026-06-18	10.3200	10.3200	9.9100	9.9100	-26.863%	25	440	-92.129%
2026-06-17	13.3500	13.5500	13.3500	13.5500	-0.221%	8	440	-94.244%
2026-06-15	13.5800	13.5800	13.5800	13.5800	-3.000%	5	435	-94.256%
2026-06-12	14.6000	14.6000	14.0000	14.0000	-12.500%	7	438	-94.429%
2026-06-11	16.0000	16.0000	16.0000	16.0000	+4.987%	1	433	-95.125%
2026-06-10	15.9600	15.9700	15.2400	15.2400	-5.926%	14	432	-94.882%
2026-06-09	20.0000	20.0000	16.2000	16.2000	-11.475%	87	422	-95.185%
2026-06-08	18.3000	18.3000	18.3000	18.3000	-0.381%	1	457	-95.738%
2026-06-05	22.1500	22.2000	17.3500	18.3700	-30.126%	106	456	-95.754%
2026-06-04	25.3500	26.2900	25.3500	26.2900	-2.449%	3	395	-97.033%
2026-06-03	26.9000	27.5000	26.9000	26.9500	-11.639%	166	394	-97.106%
2026-06-02	30.5000	30.5000	30.5000	30.5000	+18.125%	4	317	-97.443%
2026-06-01	24.4700	25.8200	24.4700	25.8200	-9.752%	3	317	-96.979%
2026-05-29	27.5000	28.6100	26.3500	28.6100	-26.847%	5	317	-97.274%
2026-05-28	36.3000	39.1100	34.6400	39.1100	+4.516%	17	318	-98.006%
2026-05-27	36.6500	37.4200	36.2500	37.4200	+13.222%	28	323	-97.916%
2026-05-26	29.2000	34.9100	29.2000	33.0500	+38.866%	33	311	-97.640%
2026-05-22	23.2000	23.8000	23.2000	23.8000	+36.390%	2	285	-96.723%
2026-05-21	17.4500	17.4500	17.4500	17.4500	+38.492%	2	285	-95.530%
2026-05-19	12.6000	12.6000	12.6000	12.6000	-11.888%	1	285	-93.810%
2026-05-15	11.6000	14.3000	11.6000	14.3000	+20.675%	41	285	-94.545%
2026-05-14	10.7100	11.8500	10.7100	11.8500	+13.942%	2	285	-93.418%
2026-05-13	10.3000	10.4000	10.3000	10.4000	+4.000%	8	285	-92.500%
2026-05-12	10.0000	10.0000	10.0000	10.0000	-30.748%	1	285	-92.200%
2026-05-11	12.5000	14.4400	12.5000	14.4400	+42.970%	3	285	-94.598%
2026-05-08	8.4000	10.1000	8.4000	10.1000	+59.810%	13	284	-92.277%
2026-05-05	6.5000	6.5000	6.2300	6.3200	-17.386%	9	272	-87.658%
2026-05-04	7.4500	7.6500	7.4500	7.6500	-6.135%	5	268	-89.804%
2026-05-01	8.1500	8.1500	8.1500	8.1500	-6.857%	1	269	-90.429%
2026-04-30	8.8000	8.8000	8.7500	8.7500	+12.903%	2	269	-91.086%
2026-04-29	7.8500	7.9000	7.1000	7.7500	-22.189%	45	269	-89.935%
2026-04-27	9.9200	9.9600	9.9200	9.9600	-12.937%	3	279	-92.169%
2026-04-23	11.7000	11.7000	11.4400	11.4400	-16.800%	21	279	-93.182%
2026-04-21	13.7500	13.7500	13.7500	13.7500	+42.340%	1	259	-94.327%
2026-04-20	9.6600	9.6600	9.6600	9.6600	-34.061%	1	259	-91.925%
2026-04-17	14.6500	14.6500	14.6500	14.6500	-1.678%	2	259	-94.676%
2026-04-16	14.9000	14.9000	14.9000	14.9000	-21.164%	15	261	-94.765%
2026-04-06	18.9000	18.9000	18.8300	18.9000	+10.397%	20	276	-95.873%
2026-04-02	17.0000	17.1200	16.6500	17.1200	+13.003%	30	227	-95.444%
2026-04-01	14.5000	15.5000	14.5000	15.1500	+16.538%	248	227	-94.851%
2026-03-31	13.0000	13.0000	13.0000	13.0000	+26.214%	10	230	-94.000%
2026-03-30	12.0000	12.0000	10.2500	10.3000	-22.962%	107	220	-92.427%
2026-03-27	14.0200	14.2000	13.3700	13.3700	-18.970%	7	137	-94.166%
2026-03-26	18.8000	18.8000	16.5000	16.5000	-11.528%	18	142	-95.273%
2026-03-25	17.0000	20.5700	17.0000	18.6500	+18.714%	128	150	-95.818%
2026-03-24	15.1600	15.9000	15.0400	15.7100	-3.973%	32	145	-95.035%
2026-03-23	16.7600	16.7600	16.3400	16.3600	+2.699%	11	152	-95.232%
2026-03-20	17.4600	17.8600	15.9300	15.9300	-18.558%	7	154	-95.104%
2026-03-19	16.6700	19.5600	16.0000	19.5600	+4.599%	15	155	-96.012%
2026-03-18	20.1600	20.1600	18.2500	18.7000	-1.889%	79	168	-95.829%
2026-03-17	18.1000	20.5800	18.1000	19.0600	+17.220%	25	137	-95.908%
2026-03-16	17.0600	17.0600	16.2100	16.2600	-7.403%	7	138	-95.203%
2026-03-13	18.3500	18.3500	17.5600	17.5600	+2.450%	2	143	-95.558%
2026-03-12	17.1500	17.1500	17.1400	17.1400	-2.834%	2	144	-95.449%
2026-03-11	16.8200	19.7400	16.8200	17.6400	+0.570%	4	145	-95.578%
2026-03-10	18.2400	18.2400	17.5400	17.5400	-3.147%	2	146	-95.553%
2026-03-09	17.7100	18.2200	17.7100	18.1100	-6.794%	12	146	-95.693%
2026-03-06	21.5400	22.3400	19.4300	19.4300	-16.609%	31	145	-95.986%
2026-03-05	23.1400	23.7700	23.1400	23.3000	+45.807%	6	145	-96.652%
2026-03-02	16.0100	16.0100	15.9800	15.9800	+14.388%	2	143	-95.119%
2026-02-27	14.8200	15.7000	13.9700	13.9700	-17.435%	6	141	-94.417%
2026-02-26	15.7900	16.9200	15.6900	16.9200	-4.837%	4	140	-95.390%
2026-02-23	16.0500	17.7800	16.0500	17.7800	+5.645%	12	141	-95.613%
2026-02-19	16.8300	16.8300	16.8300	16.8300	-5.130%	1	139	-95.365%
2026-02-18	17.6500	17.7500	17.6500	17.7400	+8.369%	3	138	-95.603%
2026-02-17	16.5000	16.5000	16.3700	16.3700	-1.682%	12	135	-95.235%
2026-02-13	16.5900	17.7500	16.5900	16.6500	-33.186%	13	141	-95.315%
2026-02-05	24.5500	24.9200	24.5500	24.9200	-20.889%	2	141	-96.870%
2026-02-04	31.5000	31.5000	31.5000	31.5000	-8.696%	54	141	-97.524%
2026-02-03	31.3100	34.5000	31.3100	34.5000	+15.000%	2	148	-97.739%
2026-02-02	29.1800	30.0000	29.1700	30.0000	-7.975%	3	148	-97.400%
2026-01-30	33.0000	33.0000	32.6000	32.6000	-9.945%	10	145	-97.607%
2026-01-29	36.2000	36.2000	36.2000	36.2000	-7.179%	5	145	-97.845%
2026-01-28	34.0500	39.0000	34.0500	39.0000	+34.715%	15	140	-98.000%
2026-01-27	28.9500	28.9500	28.9500	28.9500	+1.508%	3	130	-97.306%
2026-01-26	31.0000	31.0000	28.5200	28.5200	-17.333%	3	127	-97.265%
2026-01-23	34.5000	34.5000	34.5000	34.5000	-0.576%	1	126	-97.739%
2026-01-22	32.6600	35.2500	32.6600	34.7000	-4.064%	65	125	-97.752%
2026-01-20	36.1700	36.1700	36.1700	36.1700	0.000%	70	70	-97.844%

.dark-mode .y5WTGB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5WTGB{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C155ASTS Jan 15 2027 155.00 Call (ASTS270115C00155000)option OPRA

ASTS20270115C155
ASTS Jan 15 2027 155.00 Call (ASTS270115C00155000)
option OPRA