Dark

ASTS20270115C160
ASTS Jan 15 2027 160.00 Call (ASTS270115C00160000)
option OPRA

EOD

Aug 10, 2026

3.92-15.699%(-0.73)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.8500	4.8500	3.9200	3.9200	-15.699%	7	695	0.000%
2026-08-07	4.5500	4.8000	4.5100	4.6500	+0.216%	70	688	-15.699%
2026-08-06	5.2500	5.2500	4.6400	4.6400	+7.907%	41	641	-15.517%
2026-08-05	4.4400	4.4600	4.3000	4.3000	-13.131%	6	634	-8.837%
2026-08-04	4.4800	4.9500	4.2000	4.9500	+44.737%	11	634	-20.808%
2026-08-03	3.2000	3.5800	3.1500	3.4200	+40.164%	20	629	+14.620%
2026-07-31	2.4400	2.4400	2.4400	2.4400	+1.667%	3	622	+60.656%
2026-07-30	2.1700	2.6000	2.1700	2.4000	+7.623%	45	625	+63.333%
2026-07-29	2.4800	2.4800	2.1600	2.2300	-9.350%	9	613	+75.785%
2026-07-27	2.4600	2.4600	2.4600	2.4600	-2.767%	4	617	+59.350%
2026-07-24	2.6300	2.6400	2.5300	2.5300	-17.049%	17	617	+54.941%
2026-07-23	3.0500	3.0500	3.0500	3.0500	-13.105%	200	621	+28.525%
2026-07-22	3.7500	3.7500	3.4800	3.5100	-13.971%	21	821	+11.681%
2026-07-21	3.2000	4.0800	3.2000	4.0800	+45.714%	3	811	-3.922%
2026-07-20	3.0500	3.0700	2.7600	2.8000	-9.677%	6	812	+40.000%
2026-07-17	3.1000	3.7000	3.1000	3.1000	+21.569%	4	816	+26.452%
2026-07-16	3.1500	3.2600	2.4000	2.5500	-43.584%	235	818	+53.725%
2026-07-15	4.3600	4.5200	4.1000	4.5200	-9.600%	30	855	-13.274%
2026-07-14	5.0300	5.0300	5.0000	5.0000	+5.263%	176	836	-21.600%
2026-07-13	5.5000	5.6000	4.6000	4.7500	-25.781%	12	837	-17.474%
2026-07-10	6.3500	6.4500	6.2400	6.4000	-9.732%	29	841	-38.750%
2026-07-09	7.2200	7.2200	6.4000	7.0900	-0.839%	19	842	-44.711%
2026-07-08	7.0000	7.1600	7.0000	7.1500	-3.248%	17	844	-45.175%
2026-07-07	8.0300	8.0300	7.3900	7.3900	-22.455%	22	829	-46.955%
2026-07-06	10.3500	10.6000	9.5300	9.5300	-7.205%	8	814	-58.867%
2026-07-02	11.7000	11.7000	10.2700	10.2700	-14.059%	4	816	-61.831%
2026-07-01	13.2000	13.2000	11.9500	11.9500	-3.317%	5	816	-67.197%
2026-06-30	9.9500	12.8000	9.9500	12.3600	+4.040%	11	818	-68.285%
2026-06-29	8.1500	11.8800	8.1500	11.8800	+74.706%	51	816	-67.003%
2026-06-26	6.2500	7.0500	6.2500	6.8000	+28.302%	49	813	-42.353%
2026-06-25	5.7500	5.7500	4.9500	5.3000	-12.106%	9	850	-26.038%
2026-06-24	7.0500	7.0500	5.9300	6.0300	-21.688%	37	852	-34.992%
2026-06-23	7.7000	8.9100	7.7000	7.7000	-1.911%	84	883	-49.091%
2026-06-22	8.7500	8.7500	7.6500	7.8500	-14.208%	16	958	-50.064%
2026-06-18	10.4900	10.4900	9.1500	9.1500	-26.624%	37	960	-57.158%
2026-06-17	11.7800	12.5300	11.7500	12.4700	+5.232%	27	960	-68.565%
2026-06-16	13.0000	13.0500	11.8500	11.8500	-16.254%	20	935	-66.920%
2026-06-15	13.2000	14.2000	13.0000	14.1500	+10.374%	64	941	-72.297%
2026-06-12	15.0000	15.0000	12.8200	12.8200	-29.830%	10	915	-69.423%
2026-06-11	18.2700	18.2700	18.2700	18.2700	+19.803%	1	914	-78.544%
2026-06-10	15.3300	16.1500	15.2500	15.2500	-0.974%	40	913	-74.295%
2026-06-09	16.6000	16.6000	14.0000	15.4000	-4.348%	22	920	-74.545%
2026-06-08	18.3000	18.3500	15.7000	16.1000	-10.556%	39	920	-75.652%
2026-06-05	22.1100	22.1100	18.0000	18.0000	-29.412%	17	930	-78.222%
2026-06-04	24.2200	26.5000	23.7500	25.5000	+3.197%	62	929	-84.627%
2026-06-03	25.9000	26.3500	24.7100	24.7100	-18.984%	47	943	-84.136%
2026-06-02	28.1700	30.5000	28.1700	30.5000	+22.490%	251	979	-87.148%
2026-06-01	23.9800	25.4000	21.6000	24.9000	-11.071%	18	928	-84.257%
2026-05-29	25.7500	28.9500	25.1500	28.0000	-25.965%	118	935	-86.000%
2026-05-28	35.8000	37.8200	32.6900	37.8200	+4.044%	28	897	-89.635%
2026-05-27	31.0500	36.3500	30.0000	36.3500	+21.167%	31	894	-89.216%
2026-05-26	31.2000	34.0000	30.0000	30.0000	+36.302%	303	874	-86.933%
2026-05-22	19.7000	22.9000	19.7000	22.0100	+32.590%	130	774	-82.190%
2026-05-21	15.7500	17.9900	15.7500	16.6000	+4.206%	8	772	-76.386%
2026-05-20	16.5000	16.8900	15.9300	15.9300	-1.969%	24	772	-75.392%
2026-05-19	11.9200	16.2500	11.9200	16.2500	+14.035%	7	773	-75.877%
2026-05-18	13.2000	14.2500	13.2000	14.2500	+12.916%	22	773	-72.491%
2026-05-15	11.5400	12.6200	10.8700	12.6200	+0.960%	10	773	-68.938%
2026-05-14	10.1000	12.5000	10.1000	12.5000	+21.359%	19	767	-68.640%
2026-05-13	9.7000	10.3000	9.7000	10.3000	+14.955%	137	701	-61.942%
2026-05-12	9.0000	9.0000	8.9600	8.9600	-35.908%	2	701	-56.250%
2026-05-11	11.0500	14.5000	11.0500	13.9800	+51.957%	67	701	-71.960%
2026-05-08	9.2000	9.2000	9.2000	9.2000	+11.111%	16	652	-57.391%
2026-05-07	8.4400	8.4400	8.2700	8.2800	+37.542%	3	652	-52.657%
2026-05-05	6.4700	6.4700	6.0200	6.0200	-14.000%	4	651	-34.884%
2026-05-04	7.1200	7.1500	7.0000	7.0000	-16.168%	8	651	-44.000%
2026-04-30	8.3500	8.3500	8.3500	8.3500	+26.900%	1	655	-53.054%
2026-04-29	7.0400	7.3500	6.5800	6.5800	-30.000%	34	654	-40.426%
2026-04-24	9.5500	9.9500	9.3000	9.4000	-6.000%	14	673	-58.298%
2026-04-23	10.5500	11.0000	10.0000	10.0000	-22.179%	20	679	-60.800%
2026-04-22	13.0100	13.0100	12.8500	12.8500	+12.719%	3	684	-69.494%
2026-04-21	13.2000	13.2000	11.1000	11.4000	-1.724%	23	700	-65.614%
2026-04-20	8.5000	11.6000	8.5000	11.6000	-10.355%	117	700	-66.207%
2026-04-17	14.0600	14.0600	12.9400	12.9400	-7.571%	6	678	-69.706%
2026-04-16	14.0700	14.0700	14.0000	14.0000	-1.060%	9	681	-72.000%
2026-04-15	12.7200	14.1500	12.7000	14.1500	-5.667%	13	680	-72.297%
2026-04-14	14.9500	16.5300	14.5300	15.0000	-16.107%	32	681	-73.867%
2026-04-13	17.8800	17.8800	17.8800	17.8800	+2.818%	2	697	-78.076%
2026-04-10	16.8600	17.3900	16.8600	17.3900	+12.922%	2	699	-77.458%
2026-04-09	17.9100	17.9200	15.2000	15.4000	-12.251%	12	698	-74.545%
2026-04-08	17.3900	17.9600	17.3900	17.5500	+4.340%	8	699	-77.664%
2026-04-07	16.9000	16.9000	16.1000	16.8200	-3.886%	6	703	-76.694%
2026-04-06	16.9000	19.1100	16.9000	17.5000	+6.707%	11	705	-77.600%
2026-04-02	12.1000	16.4000	12.1000	16.4000	+17.816%	112	739	-76.098%
2026-04-01	13.7000	14.5500	13.7000	13.9200	+12.349%	56	739	-71.839%
2026-03-31	11.4200	12.4200	10.7300	12.3900	+30.010%	182	733	-68.362%
2026-03-30	11.4400	11.5500	9.4000	9.5300	-22.394%	326	865	-58.867%
2026-03-27	13.5900	13.5900	12.2800	12.2800	-21.029%	6	754	-68.078%
2026-03-26	18.2600	18.2600	15.3000	15.5500	-16.845%	80	756	-74.791%
2026-03-25	19.4700	19.6500	18.0700	18.7000	+19.260%	145	714	-79.037%
2026-03-24	13.9500	15.7600	13.9000	15.6800	+0.064%	130	731	-75.000%
2026-03-23	15.6900	15.6900	15.5100	15.6700	+2.754%	72	736	-74.984%
2026-03-20	19.3000	19.3000	15.2500	15.2500	-19.227%	35	761	-74.295%
2026-03-19	16.8000	18.8800	16.8000	18.8800	+1.071%	4	766	-79.237%
2026-03-18	19.2100	19.2100	18.0000	18.6800	-0.691%	101	766	-79.015%
2026-03-17	19.7000	19.7500	18.5000	18.8100	+14.000%	152	785	-79.160%
2026-03-16	16.0000	16.5000	14.7500	16.5000	-1.551%	61	773	-76.242%
2026-03-13	17.7300	17.7300	16.7600	16.7600	+1.637%	7	777	-76.611%
2026-03-12	15.5800	16.4900	15.5700	16.4900	-2.426%	35	779	-76.228%
2026-03-10	18.5400	18.5400	16.6800	16.9000	+0.595%	26	790	-76.805%
2026-03-09	18.1000	18.1000	16.8000	16.8000	-15.450%	5	789	-76.667%
2026-03-06	19.8700	19.8700	19.8700	19.8700	+1.585%	1	786	-80.272%
2026-03-05	24.0500	24.0500	19.3500	19.5600	-23.294%	12	786	-79.959%
2026-03-04	23.4700	25.5000	23.4700	25.5000	+20.283%	7	787	-84.627%
2026-03-03	18.1200	21.2000	18.1200	21.2000	+40.397%	4	793	-81.509%
2026-03-02	15.1000	15.1000	15.1000	15.1000	+8.244%	1	792	-74.040%
2026-02-27	14.3200	14.3200	13.0500	13.9500	-11.709%	51	791	-71.900%
2026-02-26	15.0500	17.1300	15.0500	15.8000	+0.637%	5	812	-75.190%
2026-02-19	16.1600	16.3800	15.7000	15.7000	-8.721%	7	813	-75.032%
2026-02-18	16.9900	17.2000	16.5200	17.2000	+8.517%	8	810	-77.209%
2026-02-17	15.2500	15.8500	15.2500	15.8500	-5.711%	202	807	-75.268%
2026-02-13	16.8100	16.8100	16.8100	16.8100	+5.062%	1	624	-76.681%
2026-02-12	19.2500	19.2500	16.0000	16.0000	-31.005%	13	624	-75.500%
2026-02-11	23.8500	23.8500	23.1900	23.1900	-5.617%	37	616	-83.096%
2026-02-10	25.0700	25.0700	24.5700	24.5700	-9.000%	55	614	-84.046%
2026-02-09	27.6500	27.6500	27.0000	27.0000	+0.409%	2	559	-85.481%
2026-02-06	25.0000	26.8900	25.0000	26.8900	+7.689%	8	559	-85.422%
2026-02-05	24.9700	24.9700	24.9700	24.9700	-10.821%	75	556	-84.301%
2026-02-04	25.5200	28.0000	25.5200	28.0000	-11.644%	3	556	-86.000%
2026-02-03	29.1400	32.5200	29.1400	31.6900	+13.544%	6	554	-87.630%
2026-02-02	27.9100	27.9100	27.9100	27.9100	-5.390%	3	550	-85.955%
2026-01-30	29.5000	29.5000	29.5000	29.5000	-16.360%	1	553	-86.712%
2026-01-29	33.2900	35.2700	33.2900	35.2700	-5.997%	16	552	-88.886%
2026-01-28	32.8800	37.6400	32.8800	37.5200	+42.391%	181	536	-89.552%
2026-01-27	26.3500	26.3500	26.3500	26.3500	-4.182%	75	425	-85.123%
2026-01-26	27.5500	28.1100	27.5000	27.5000	-15.902%	15	350	-85.745%
2026-01-23	32.7000	32.7000	32.7000	32.7000	-8.403%	1	338	-88.012%
2026-01-22	30.9300	35.7000	30.9300	35.7000	+25.483%	14	338	-89.020%
2026-01-21	30.8500	31.6300	28.4500	28.4500	-22.055%	90	325	-86.221%
2026-01-20	35.5700	37.3800	35.2800	36.5000	0.000%	287	254	-89.260%

.dark-mode .LFTW7X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFTW7X{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C160ASTS Jan 15 2027 160.00 Call (ASTS270115C00160000)option OPRA

ASTS20270115C160
ASTS Jan 15 2027 160.00 Call (ASTS270115C00160000)
option OPRA