Dark

ASTS20270115C165
ASTS Jan 15 2027 165.00 Call (ASTS270115C00165000)
option OPRA

EOD

Oct 1, 2026

0.4900-39.506%(-0.3200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4900	0.4900	0.4900	0.4900	-39.506%	5	577	0.000%
2026-09-17	0.8100	0.8100	0.8100	0.8100	+24.615%	5	582	-39.506%
2026-09-16	0.6500	0.6500	0.6500	0.6500	-16.667%	1	578	-24.615%
2026-09-14	0.7800	0.7800	0.7800	0.7800	-2.500%	7	578	-37.179%
2026-09-11	0.8000	0.8000	0.8000	0.8000	-39.850%	1	577	-38.750%
2026-09-08	1.2600	1.3300	1.2600	1.3300	+15.652%	6	577	-63.158%
2026-09-02	1.0300	1.1500	1.0300	1.1500	+61.972%	12	578	-57.391%
2026-09-01	0.6800	0.7100	0.6400	0.7100	-32.381%	5	568	-30.986%
2026-08-28	1.0500	1.0500	1.0500	1.0500	-6.250%	14	563	-53.333%
2026-08-27	1.1200	1.1200	1.1200	1.1200	-3.448%	300	577	-56.250%
2026-08-25	1.1600	1.1600	1.1600	1.1600	-35.196%	4	407	-57.759%
2026-08-24	1.7900	1.7900	1.7900	1.7900	+22.603%	3	403	-72.626%
2026-08-20	1.4600	1.4600	1.4600	1.4600	-17.514%	1	403	-66.438%
2026-08-19	1.7700	1.7700	1.7700	1.7700	-5.851%	1	403	-72.316%
2026-08-18	1.8800	1.8800	1.8800	1.8800	-22.314%	2	403	-73.936%
2026-08-14	2.4200	2.4200	2.4200	2.4200	-44.368%	1	403	-79.752%
2026-08-07	3.8000	4.3500	3.8000	4.3500	-16.346%	78	402	-88.736%
2026-08-06	5.2000	5.2000	5.2000	5.2000	+133.184%	1	408	-90.577%
2026-07-30	2.2300	2.2300	2.2300	2.2300	+11.500%	10	408	-78.027%
2026-07-29	2.0000	2.0000	2.0000	2.0000	-16.667%	1	408	-75.500%
2026-07-24	2.4000	2.4100	2.3700	2.4000	-15.789%	16	408	-79.583%
2026-07-23	2.8500	2.8500	2.8500	2.8500	-14.925%	4	412	-82.807%
2026-07-22	3.3300	3.3600	3.3200	3.3500	-9.459%	16	414	-85.373%
2026-07-21	3.8200	3.8200	3.7000	3.7000	+38.577%	6	408	-86.757%
2026-07-20	2.6700	2.6700	2.6700	2.6700	-9.797%	1	402	-81.648%
2026-07-17	2.8100	2.9600	2.8100	2.9600	+20.816%	61	402	-83.446%
2026-07-16	2.4500	2.4500	2.4500	2.4500	-43.023%	2	342	-80.000%
2026-07-15	4.3000	4.3000	4.3000	4.3000	-14.000%	5	340	-88.605%
2026-07-13	5.0000	5.0000	5.0000	5.0000	-17.355%	1	345	-90.200%
2026-07-10	6.0500	6.0500	6.0500	6.0500	-3.968%	2	344	-91.901%
2026-07-09	6.3000	6.3000	6.3000	6.3000	-7.353%	1	344	-92.222%
2026-07-08	7.2500	7.2500	6.8000	6.8000	-7.483%	2	345	-92.794%
2026-07-07	7.5500	7.5500	7.3500	7.3500	-21.390%	42	345	-93.333%
2026-07-06	10.9000	10.9000	9.3500	9.3500	-5.076%	3	360	-94.759%
2026-07-02	10.4700	10.4700	9.8500	9.8500	-17.917%	2	362	-95.025%
2026-07-01	12.0000	12.0000	12.0000	12.0000	+15.385%	1	362	-95.917%
2026-06-30	10.6000	10.6200	10.4000	10.4000	-5.023%	29	362	-95.288%
2026-06-29	10.9500	10.9500	10.9500	10.9500	+127.651%	5	361	-95.525%
2026-06-25	5.0000	5.0000	4.8000	4.8100	-23.651%	32	363	-89.813%
2026-06-24	6.0000	6.3000	6.0000	6.3000	-17.105%	4	353	-92.222%
2026-06-23	7.6000	7.6000	7.6000	7.6000	-14.414%	4	351	-93.553%
2026-06-18	9.3900	9.3900	8.7900	8.8800	-28.960%	58	365	-94.482%
2026-06-17	12.3000	12.5000	11.3700	12.5000	+14.051%	18	365	-96.080%
2026-06-16	11.4000	11.4000	10.9600	10.9600	-20.000%	2	349	-95.529%
2026-06-15	11.9000	13.7000	11.9000	13.7000	+7.451%	2	349	-96.423%
2026-06-12	13.4700	13.4700	12.5000	12.7500	-20.561%	4	351	-96.157%
2026-06-11	16.0500	16.0500	16.0500	16.0500	+17.153%	15	351	-96.947%
2026-06-10	13.7000	13.7000	13.7000	13.7000	-3.725%	1	366	-96.423%
2026-06-09	19.1300	19.1300	14.2300	14.2300	-12.860%	56	365	-96.557%
2026-06-08	17.5500	17.5500	16.3300	16.3300	-5.278%	46	375	-96.999%
2026-06-05	21.7000	21.7000	17.0000	17.2400	-29.633%	13	363	-97.158%
2026-06-04	24.2200	25.4800	23.0500	24.5000	-1.922%	78	369	-98.000%
2026-06-03	25.0000	25.6000	24.9500	24.9800	-11.040%	14	357	-98.038%
2026-06-02	28.0800	28.0800	28.0800	28.0800	+30.000%	1	361	-98.255%
2026-06-01	21.7000	21.7000	21.6000	21.6000	-20.734%	2	361	-97.731%
2026-05-29	24.6500	27.2500	23.3000	27.2500	-25.485%	18	362	-98.202%
2026-05-28	33.1000	36.5700	33.0000	36.5700	+4.486%	13	362	-98.660%
2026-05-27	31.0000	35.0000	29.0000	35.0000	+9.478%	22	371	-98.600%
2026-05-26	27.0000	32.3200	27.0000	31.9700	+50.447%	27	381	-98.467%
2026-05-22	22.0000	22.3500	20.4800	21.2500	+82.403%	11	373	-97.694%
2026-05-19	11.6500	11.6500	11.6500	11.6500	-22.333%	3	373	-95.794%
2026-05-18	15.0000	15.0000	15.0000	15.0000	+16.641%	1	375	-96.733%
2026-05-15	11.0000	12.8600	10.5500	12.8600	+20.187%	5	375	-96.190%
2026-05-14	10.7000	10.7000	10.7000	10.7000	+7.000%	2	371	-95.421%
2026-05-13	9.4500	10.0000	9.4500	10.0000	+21.507%	4	338	-95.100%
2026-05-12	10.7500	10.9000	8.0000	8.2300	-39.795%	35	338	-94.046%
2026-05-11	12.4000	14.1500	12.4000	13.6700	+51.889%	24	338	-96.416%
2026-05-08	7.6000	9.0000	7.6000	9.0000	+16.129%	23	320	-94.556%
2026-05-07	7.7500	7.7500	7.7500	7.7500	+27.049%	2	332	-93.677%
2026-05-06	6.1000	6.1000	6.1000	6.1000	+6.087%	4	332	-91.967%
2026-05-05	5.8000	5.8500	5.7500	5.7500	-9.449%	7	332	-91.478%
2026-05-04	6.7500	6.8500	6.3500	6.3500	-16.993%	6	325	-92.283%
2026-05-01	7.9000	7.9000	7.6500	7.6500	-3.165%	2	323	-93.595%
2026-04-30	7.8500	7.9000	7.8500	7.9000	+13.669%	5	323	-93.797%
2026-04-29	6.5500	6.9500	6.3500	6.9500	-40.086%	7	318	-92.950%
2026-04-22	11.4000	11.6000	11.4000	11.6000	+6.912%	2	313	-95.776%
2026-04-21	11.1500	11.1500	10.6500	10.8500	-8.051%	6	313	-95.484%
2026-04-20	10.3500	11.8000	10.3500	11.8000	-16.312%	3	313	-95.847%
2026-04-16	13.6500	14.1000	13.6500	14.1000	+1.439%	8	311	-96.525%
2026-04-14	14.2500	14.4000	13.6500	13.9000	-21.822%	16	315	-96.475%
2026-04-13	17.7800	17.7800	17.7800	17.7800	+19.329%	1	315	-97.244%
2026-04-10	16.0000	16.0000	14.9000	14.9000	+2.055%	47	316	-96.711%
2026-04-02	14.7000	14.7000	14.6000	14.6000	+57.838%	4	314	-96.644%
2026-03-30	10.2500	10.2500	9.2500	9.2500	-46.686%	2	314	-94.703%
2026-03-25	15.4900	18.9300	15.4800	17.3500	+21.754%	178	314	-97.176%
2026-03-24	13.9800	14.7200	13.6600	14.2500	-6.557%	39	382	-96.561%
2026-03-23	15.5000	15.5000	15.0500	15.2500	+3.460%	22	386	-96.787%
2026-03-20	16.0300	16.2900	14.7400	14.7400	-18.066%	14	390	-96.676%
2026-03-19	15.1700	17.9900	15.1500	17.9900	+1.811%	30	392	-97.276%
2026-03-18	18.5900	18.5900	17.0200	17.6700	-0.113%	130	408	-97.227%
2026-03-17	16.6600	18.8600	16.6600	17.6900	+19.044%	52	296	-97.230%
2026-03-16	15.5500	15.5500	14.8100	14.8600	-9.666%	14	276	-96.703%
2026-03-13	16.9000	17.0000	16.4500	16.4500	+4.978%	58	280	-97.021%
2026-03-12	15.9200	15.9200	15.6700	15.6700	-0.948%	4	308	-96.873%
2026-03-11	16.0000	16.9100	15.6200	15.8200	-2.165%	206	308	-96.903%
2026-03-10	16.7900	16.7900	16.1700	16.1700	-3.347%	4	396	-96.970%
2026-03-09	16.5000	16.7300	16.5000	16.7300	-6.900%	21	396	-97.071%
2026-03-06	20.3100	20.3100	17.9700	17.9700	-26.110%	60	377	-97.273%
2026-03-04	23.2700	24.4500	23.2700	24.3200	+21.600%	120	338	-97.985%
2026-03-03	17.2900	20.0000	17.2900	20.0000	+25.156%	3	287	-97.550%
2026-03-02	15.6900	16.1700	15.6900	15.9800	+25.333%	5	288	-96.934%
2026-02-27	13.0000	13.0000	12.7500	12.7500	-17.742%	2	288	-96.157%
2026-02-26	14.4800	15.5000	14.4800	15.5000	+3.196%	7	290	-96.839%
2026-02-23	14.8000	15.0200	14.8000	15.0200	-1.184%	2	287	-96.738%
2026-02-19	15.2000	15.2000	15.2000	15.2000	+1.333%	3	287	-96.776%
2026-02-17	15.0000	15.0000	15.0000	15.0000	-38.625%	1	284	-96.733%
2026-02-10	22.2000	24.4400	22.2000	24.4400	-8.464%	7	284	-97.995%
2026-02-09	26.7000	26.7000	26.7000	26.7000	-10.403%	1	279	-98.165%
2026-02-04	29.8000	29.8000	29.8000	29.8000	-2.614%	54	278	-98.356%
2026-01-30	30.0000	31.0100	28.5000	30.6000	-4.821%	218	224	-98.399%
2026-01-29	32.1500	32.1500	32.1500	32.1500	-13.108%	1	24	-98.476%
2026-01-28	37.0000	37.0000	37.0000	37.0000	+23.128%	3	25	-98.676%
2026-01-27	30.0500	30.0500	30.0500	30.0500	+11.752%	1	24	-98.369%
2026-01-26	26.8900	26.8900	26.8900	26.8900	-15.573%	1	24	-98.178%
2026-01-23	31.8500	31.8500	31.8500	31.8500	+8.889%	1	23	-98.462%
2026-01-22	29.2500	29.2500	29.2500	29.2500	-16.189%	1	22	-98.325%
2026-01-20	34.6000	34.9000	34.0500	34.9000	0.000%	22	22	-98.596%

.dark-mode .mbBjjt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbBjjt{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C165ASTS Jan 15 2027 165.00 Call (ASTS270115C00165000)option OPRA

ASTS20270115C165
ASTS Jan 15 2027 165.00 Call (ASTS270115C00165000)
option OPRA