Dark

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

EOD

Oct 1, 2026

0.4000-37.500%(-0.2400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4000	0.4000	0.4000	0.4000	-37.500%	1	1,540	0.000%
2026-09-29	0.6400	0.6400	0.6400	0.6400	-12.329%	38	1,540	-37.500%
2026-09-28	0.7100	0.7300	0.7100	0.7300	0.000%	2	1,541	-45.205%
2026-09-25	0.7400	0.7400	0.7300	0.7300	-22.340%	2	1,540	-45.205%
2026-09-22	0.7800	1.0000	0.7800	0.9400	+14.634%	94	1,540	-57.447%
2026-09-21	0.8200	0.8200	0.8200	0.8200	-10.870%	1	1,533	-51.220%
2026-09-17	0.8500	0.9200	0.8500	0.9200	+24.324%	3	1,533	-56.522%
2026-09-16	0.7500	0.7500	0.7400	0.7400	-7.500%	2	1,530	-45.946%
2026-09-15	0.8000	0.8000	0.8000	0.8000	-5.882%	100	1,530	-50.000%
2026-09-14	0.8500	0.8500	0.8500	0.8500	-16.667%	1	1,530	-52.941%
2026-09-11	1.0200	1.0200	1.0200	1.0200	-2.857%	20	1,530	-60.784%
2026-09-10	1.0500	1.0500	1.0500	1.0500	-11.765%	20	1,530	-61.905%
2026-09-09	1.2500	1.2500	1.1900	1.1900	-18.493%	120	1,514	-66.387%
2026-09-08	1.4600	1.4600	1.4600	1.4600	+37.736%	2	1,449	-72.603%
2026-09-04	1.0600	1.0600	1.0600	1.0600	-7.018%	1	1,448	-62.264%
2026-09-03	1.0500	1.1400	1.0500	1.1400	+4.587%	36	1,448	-64.912%
2026-09-02	0.6700	1.1600	0.6700	1.0900	+53.521%	31	1,412	-63.303%
2026-09-01	0.7300	0.7800	0.6400	0.7100	-11.250%	1,790	1,407	-43.662%
2026-08-31	0.8000	0.8000	0.8000	0.8000	-6.977%	1	627	-50.000%
2026-08-28	1.0500	1.0500	0.8600	0.8600	-27.119%	26	628	-53.488%
2026-08-27	1.1800	1.1800	1.1800	1.1800	-1.667%	1	611	-66.102%
2026-08-26	1.2500	1.2500	1.2000	1.2000	-23.077%	85	612	-66.667%
2026-08-25	1.5600	1.5600	1.5600	1.5600	+1.961%	1	611	-74.359%
2026-08-24	1.8400	1.8400	1.5300	1.5300	-4.375%	2	610	-73.856%
2026-08-20	2.0500	2.0500	1.6000	1.6000	-17.949%	2	608	-75.000%
2026-08-19	1.8800	1.9700	1.8800	1.9500	-5.797%	21	608	-79.487%
2026-08-18	2.3500	2.3500	2.0700	2.0700	-33.654%	70	610	-80.676%
2026-08-17	3.1200	3.1200	3.1200	3.1200	+15.556%	9	600	-87.179%
2026-08-14	3.1500	3.1500	2.7000	2.7000	-14.286%	31	591	-85.185%
2026-08-13	3.8500	3.8500	3.1500	3.1500	-22.222%	105	622	-87.302%
2026-08-12	4.3500	4.5000	4.0500	4.0500	+5.195%	13	694	-90.123%
2026-08-11	4.6500	4.6500	3.5000	3.8500	-1.786%	36	687	-89.610%
2026-08-10	4.8500	4.8500	3.9200	3.9200	-15.699%	7	695	-89.796%
2026-08-07	4.5500	4.8000	4.5100	4.6500	+0.216%	70	688	-91.398%
2026-08-06	5.2500	5.2500	4.6400	4.6400	+7.907%	41	641	-91.379%
2026-08-05	4.4400	4.4600	4.3000	4.3000	-13.131%	6	634	-90.698%
2026-08-04	4.4800	4.9500	4.2000	4.9500	+44.737%	11	634	-91.919%
2026-08-03	3.2000	3.5800	3.1500	3.4200	+40.164%	20	629	-88.304%
2026-07-31	2.4400	2.4400	2.4400	2.4400	+1.667%	3	622	-83.607%
2026-07-30	2.1700	2.6000	2.1700	2.4000	+7.623%	45	625	-83.333%
2026-07-29	2.4800	2.4800	2.1600	2.2300	-9.350%	9	613	-82.063%
2026-07-27	2.4600	2.4600	2.4600	2.4600	-2.767%	4	617	-83.740%
2026-07-24	2.6300	2.6400	2.5300	2.5300	-17.049%	17	617	-84.190%
2026-07-23	3.0500	3.0500	3.0500	3.0500	-13.105%	200	621	-86.885%
2026-07-22	3.7500	3.7500	3.4800	3.5100	-13.971%	21	821	-88.604%
2026-07-21	3.2000	4.0800	3.2000	4.0800	+45.714%	3	811	-90.196%
2026-07-20	3.0500	3.0700	2.7600	2.8000	-9.677%	6	812	-85.714%
2026-07-17	3.1000	3.7000	3.1000	3.1000	+21.569%	4	816	-87.097%
2026-07-16	3.1500	3.2600	2.4000	2.5500	-43.584%	235	818	-84.314%
2026-07-15	4.3600	4.5200	4.1000	4.5200	-9.600%	30	855	-91.150%
2026-07-14	5.0300	5.0300	5.0000	5.0000	+5.263%	176	836	-92.000%
2026-07-13	5.5000	5.6000	4.6000	4.7500	-25.781%	12	837	-91.579%
2026-07-10	6.3500	6.4500	6.2400	6.4000	-9.732%	29	841	-93.750%
2026-07-09	7.2200	7.2200	6.4000	7.0900	-0.839%	19	842	-94.358%
2026-07-08	7.0000	7.1600	7.0000	7.1500	-3.248%	17	844	-94.406%
2026-07-07	8.0300	8.0300	7.3900	7.3900	-22.455%	22	829	-94.587%
2026-07-06	10.3500	10.6000	9.5300	9.5300	-7.205%	8	814	-95.803%
2026-07-02	11.7000	11.7000	10.2700	10.2700	-14.059%	4	816	-96.105%
2026-07-01	13.2000	13.2000	11.9500	11.9500	-3.317%	5	816	-96.653%
2026-06-30	9.9500	12.8000	9.9500	12.3600	+4.040%	11	818	-96.764%
2026-06-29	8.1500	11.8800	8.1500	11.8800	+74.706%	51	816	-96.633%
2026-06-26	6.2500	7.0500	6.2500	6.8000	+28.302%	49	813	-94.118%
2026-06-25	5.7500	5.7500	4.9500	5.3000	-12.106%	9	850	-92.453%
2026-06-24	7.0500	7.0500	5.9300	6.0300	-21.688%	37	852	-93.367%
2026-06-23	7.7000	8.9100	7.7000	7.7000	-1.911%	84	883	-94.805%
2026-06-22	8.7500	8.7500	7.6500	7.8500	-14.208%	16	958	-94.904%
2026-06-18	10.4900	10.4900	9.1500	9.1500	-26.624%	37	960	-95.628%
2026-06-17	11.7800	12.5300	11.7500	12.4700	+5.232%	27	960	-96.792%
2026-06-16	13.0000	13.0500	11.8500	11.8500	-16.254%	20	935	-96.624%
2026-06-15	13.2000	14.2000	13.0000	14.1500	+10.374%	64	941	-97.173%
2026-06-12	15.0000	15.0000	12.8200	12.8200	-29.830%	10	915	-96.880%
2026-06-11	18.2700	18.2700	18.2700	18.2700	+19.803%	1	914	-97.811%
2026-06-10	15.3300	16.1500	15.2500	15.2500	-0.974%	40	913	-97.377%
2026-06-09	16.6000	16.6000	14.0000	15.4000	-4.348%	22	920	-97.403%
2026-06-08	18.3000	18.3500	15.7000	16.1000	-10.556%	39	920	-97.516%
2026-06-05	22.1100	22.1100	18.0000	18.0000	-29.412%	17	930	-97.778%
2026-06-04	24.2200	26.5000	23.7500	25.5000	+3.197%	62	929	-98.431%
2026-06-03	25.9000	26.3500	24.7100	24.7100	-18.984%	47	943	-98.381%
2026-06-02	28.1700	30.5000	28.1700	30.5000	+22.490%	251	979	-98.689%
2026-06-01	23.9800	25.4000	21.6000	24.9000	-11.071%	18	928	-98.394%
2026-05-29	25.7500	28.9500	25.1500	28.0000	-25.965%	118	935	-98.571%
2026-05-28	35.8000	37.8200	32.6900	37.8200	+4.044%	28	897	-98.942%
2026-05-27	31.0500	36.3500	30.0000	36.3500	+21.167%	31	894	-98.900%
2026-05-26	31.2000	34.0000	30.0000	30.0000	+36.302%	303	874	-98.667%
2026-05-22	19.7000	22.9000	19.7000	22.0100	+32.590%	130	774	-98.183%
2026-05-21	15.7500	17.9900	15.7500	16.6000	+4.206%	8	772	-97.590%
2026-05-20	16.5000	16.8900	15.9300	15.9300	-1.969%	24	772	-97.489%
2026-05-19	11.9200	16.2500	11.9200	16.2500	+14.035%	7	773	-97.538%
2026-05-18	13.2000	14.2500	13.2000	14.2500	+12.916%	22	773	-97.193%
2026-05-15	11.5400	12.6200	10.8700	12.6200	+0.960%	10	773	-96.830%
2026-05-14	10.1000	12.5000	10.1000	12.5000	+21.359%	19	767	-96.800%
2026-05-13	9.7000	10.3000	9.7000	10.3000	+14.955%	137	701	-96.117%
2026-05-12	9.0000	9.0000	8.9600	8.9600	-35.908%	2	701	-95.536%
2026-05-11	11.0500	14.5000	11.0500	13.9800	+51.957%	67	701	-97.139%
2026-05-08	9.2000	9.2000	9.2000	9.2000	+11.111%	16	652	-95.652%
2026-05-07	8.4400	8.4400	8.2700	8.2800	+37.542%	3	652	-95.169%
2026-05-05	6.4700	6.4700	6.0200	6.0200	-14.000%	4	651	-93.355%
2026-05-04	7.1200	7.1500	7.0000	7.0000	-16.168%	8	651	-94.286%
2026-04-30	8.3500	8.3500	8.3500	8.3500	+26.900%	1	655	-95.210%
2026-04-29	7.0400	7.3500	6.5800	6.5800	-30.000%	34	654	-93.921%
2026-04-24	9.5500	9.9500	9.3000	9.4000	-6.000%	14	673	-95.745%
2026-04-23	10.5500	11.0000	10.0000	10.0000	-22.179%	20	679	-96.000%
2026-04-22	13.0100	13.0100	12.8500	12.8500	+12.719%	3	684	-96.887%
2026-04-21	13.2000	13.2000	11.1000	11.4000	-1.724%	23	700	-96.491%
2026-04-20	8.5000	11.6000	8.5000	11.6000	-10.355%	117	700	-96.552%
2026-04-17	14.0600	14.0600	12.9400	12.9400	-7.571%	6	678	-96.909%
2026-04-16	14.0700	14.0700	14.0000	14.0000	-1.060%	9	681	-97.143%
2026-04-15	12.7200	14.1500	12.7000	14.1500	-5.667%	13	680	-97.173%
2026-04-14	14.9500	16.5300	14.5300	15.0000	-16.107%	32	681	-97.333%
2026-04-13	17.8800	17.8800	17.8800	17.8800	+2.818%	2	697	-97.763%
2026-04-10	16.8600	17.3900	16.8600	17.3900	+12.922%	2	699	-97.700%
2026-04-09	17.9100	17.9200	15.2000	15.4000	-12.251%	12	698	-97.403%
2026-04-08	17.3900	17.9600	17.3900	17.5500	+4.340%	8	699	-97.721%
2026-04-07	16.9000	16.9000	16.1000	16.8200	-3.886%	6	703	-97.622%
2026-04-06	16.9000	19.1100	16.9000	17.5000	+6.707%	11	705	-97.714%
2026-04-02	12.1000	16.4000	12.1000	16.4000	+17.816%	112	739	-97.561%
2026-04-01	13.7000	14.5500	13.7000	13.9200	+12.349%	56	739	-97.126%
2026-03-31	11.4200	12.4200	10.7300	12.3900	+30.010%	182	733	-96.772%
2026-03-30	11.4400	11.5500	9.4000	9.5300	-22.394%	326	865	-95.803%
2026-03-27	13.5900	13.5900	12.2800	12.2800	-21.029%	6	754	-96.743%
2026-03-26	18.2600	18.2600	15.3000	15.5500	-16.845%	80	756	-97.428%
2026-03-25	19.4700	19.6500	18.0700	18.7000	+19.260%	145	714	-97.861%
2026-03-24	13.9500	15.7600	13.9000	15.6800	+0.064%	130	731	-97.449%
2026-03-23	15.6900	15.6900	15.5100	15.6700	+2.754%	72	736	-97.447%
2026-03-20	19.3000	19.3000	15.2500	15.2500	-19.227%	35	761	-97.377%
2026-03-19	16.8000	18.8800	16.8000	18.8800	+1.071%	4	766	-97.881%
2026-03-18	19.2100	19.2100	18.0000	18.6800	-0.691%	101	766	-97.859%
2026-03-17	19.7000	19.7500	18.5000	18.8100	+14.000%	152	785	-97.873%
2026-03-16	16.0000	16.5000	14.7500	16.5000	-1.551%	61	773	-97.576%
2026-03-13	17.7300	17.7300	16.7600	16.7600	+1.637%	7	777	-97.613%
2026-03-12	15.5800	16.4900	15.5700	16.4900	-2.426%	35	779	-97.574%
2026-03-10	18.5400	18.5400	16.6800	16.9000	+0.595%	26	790	-97.633%
2026-03-09	18.1000	18.1000	16.8000	16.8000	-15.450%	5	789	-97.619%
2026-03-06	19.8700	19.8700	19.8700	19.8700	+1.585%	1	786	-97.987%
2026-03-05	24.0500	24.0500	19.3500	19.5600	-23.294%	12	786	-97.955%
2026-03-04	23.4700	25.5000	23.4700	25.5000	+20.283%	7	787	-98.431%
2026-03-03	18.1200	21.2000	18.1200	21.2000	+40.397%	4	793	-98.113%
2026-03-02	15.1000	15.1000	15.1000	15.1000	+8.244%	1	792	-97.351%
2026-02-27	14.3200	14.3200	13.0500	13.9500	-11.709%	51	791	-97.133%
2026-02-26	15.0500	17.1300	15.0500	15.8000	+0.637%	5	812	-97.468%
2026-02-19	16.1600	16.3800	15.7000	15.7000	-8.721%	7	813	-97.452%
2026-02-18	16.9900	17.2000	16.5200	17.2000	+8.517%	8	810	-97.674%
2026-02-17	15.2500	15.8500	15.2500	15.8500	-5.711%	202	807	-97.476%
2026-02-13	16.8100	16.8100	16.8100	16.8100	+5.062%	1	624	-97.620%
2026-02-12	19.2500	19.2500	16.0000	16.0000	-31.005%	13	624	-97.500%
2026-02-11	23.8500	23.8500	23.1900	23.1900	-5.617%	37	616	-98.275%
2026-02-10	25.0700	25.0700	24.5700	24.5700	-9.000%	55	614	-98.372%
2026-02-09	27.6500	27.6500	27.0000	27.0000	+0.409%	2	559	-98.519%
2026-02-06	25.0000	26.8900	25.0000	26.8900	+7.689%	8	559	-98.512%
2026-02-05	24.9700	24.9700	24.9700	24.9700	-10.821%	75	556	-98.398%
2026-02-04	25.5200	28.0000	25.5200	28.0000	-11.644%	3	556	-98.571%
2026-02-03	29.1400	32.5200	29.1400	31.6900	+13.544%	6	554	-98.738%
2026-02-02	27.9100	27.9100	27.9100	27.9100	-5.390%	3	550	-98.567%
2026-01-30	29.5000	29.5000	29.5000	29.5000	-16.360%	1	553	-98.644%
2026-01-29	33.2900	35.2700	33.2900	35.2700	-5.997%	16	552	-98.866%
2026-01-28	32.8800	37.6400	32.8800	37.5200	+42.391%	181	536	-98.934%
2026-01-27	26.3500	26.3500	26.3500	26.3500	-4.182%	75	425	-98.482%
2026-01-26	27.5500	28.1100	27.5000	27.5000	-15.902%	15	350	-98.545%
2026-01-23	32.7000	32.7000	32.7000	32.7000	-8.403%	1	338	-98.777%
2026-01-22	30.9300	35.7000	30.9300	35.7000	+25.483%	14	338	-98.880%
2026-01-21	30.8500	31.6300	28.4500	28.4500	-22.055%	90	325	-98.594%
2026-01-20	35.5700	37.3800	35.2800	36.5000	0.000%	287	254	-98.904%

.dark-mode .nlq1dV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlq1dV{ 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