Dark

ASTS20270115C170
ASTS Jan 15 2027 170.00 Call (ASTS270115C00170000)
option OPRA

EOD

Oct 1, 2026

0.4500-10.000%(-0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5000	0.5000	0.4500	0.4500	-10.000%	8	1,693	0.000%
2026-09-30	0.5400	0.5400	0.5000	0.5000	-32.432%	26	1,685	-10.000%
2026-09-24	0.5600	0.7500	0.5600	0.7400	+29.825%	263	1,710	-39.189%
2026-09-23	0.6300	0.6300	0.5700	0.5700	-5.000%	44	1,868	-21.053%
2026-09-21	0.6000	0.6000	0.6000	0.6000	0.000%	10	1,907	-25.000%
2026-09-18	0.5500	0.6000	0.5500	0.6000	-24.051%	3	1,897	-25.000%
2026-09-17	0.7700	0.7900	0.7000	0.7900	+25.397%	38	1,897	-43.038%
2026-09-16	0.6300	0.6300	0.6300	0.6300	-11.268%	2	1,882	-28.571%
2026-09-15	0.6500	0.7100	0.6500	0.7100	-35.455%	4	1,881	-36.620%
2026-09-10	1.0600	1.1000	1.0600	1.1000	+10.000%	503	1,880	-59.091%
2026-09-04	1.0000	1.0000	1.0000	1.0000	0.000%	100	1,491	-55.000%
2026-09-03	1.0000	1.0000	1.0000	1.0000	+3.093%	1	1,491	-55.000%
2026-09-02	0.9000	0.9700	0.9000	0.9700	+51.563%	16	1,492	-53.608%
2026-09-01	0.6300	0.6400	0.6200	0.6400	-3.030%	4	1,477	-29.688%
2026-08-31	0.6600	0.6600	0.6600	0.6600	-8.333%	5	1,478	-31.818%
2026-08-28	0.8900	0.8900	0.7100	0.7200	-28.000%	756	1,483	-37.500%
2026-08-27	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,646	-55.000%
2026-08-26	1.1900	1.1900	1.0500	1.0500	-13.223%	79	1,645	-57.143%
2026-08-25	1.2100	1.2100	1.2100	1.2100	-12.319%	3	1,721	-62.810%
2026-08-24	1.7500	1.7500	1.3800	1.3800	-14.286%	13	1,724	-67.391%
2026-08-20	1.6100	1.6100	1.6100	1.6100	0.000%	1	1,727	-72.050%
2026-08-19	1.6000	1.6600	1.6000	1.6100	-12.973%	66	1,727	-72.050%
2026-08-18	1.8500	1.8500	1.8500	1.8500	-24.797%	2	1,792	-75.676%
2026-08-17	2.4600	2.4600	2.4600	2.4600	+2.500%	1	1,792	-81.707%
2026-08-14	2.9400	2.9400	2.2800	2.4000	-18.367%	31	1,791	-81.250%
2026-08-13	2.9100	2.9400	2.9100	2.9400	-22.835%	2	1,800	-84.694%
2026-08-12	3.6000	3.8500	3.6000	3.8100	+13.056%	5	1,799	-88.189%
2026-08-11	2.9200	3.3700	2.9200	3.3700	-13.590%	800	1,797	-86.647%
2026-08-10	3.8500	3.9000	3.8500	3.9000	-7.143%	10	1,786	-88.462%
2026-08-07	3.8000	4.2000	3.8000	4.2000	+3.704%	37	1,787	-89.286%
2026-08-06	4.8500	4.8500	4.0500	4.0500	-6.897%	47	1,764	-88.889%
2026-08-04	4.0000	4.3500	3.7500	4.3500	+40.323%	35	1,763	-89.655%
2026-08-03	2.8900	3.1100	2.8900	3.1000	+43.519%	317	1,745	-85.484%
2026-07-31	2.1600	2.1600	2.1600	2.1600	+32.515%	350	1,464	-79.167%
2026-07-29	1.6300	1.6300	1.6300	1.6300	-20.488%	5	1,814	-72.393%
2026-07-28	2.0500	2.0500	2.0500	2.0500	-13.136%	2	1,814	-78.049%
2026-07-27	2.3600	2.3600	2.3600	2.3600	+7.273%	2	1,814	-80.932%
2026-07-24	2.2000	2.2000	2.2000	2.2000	-33.333%	2	1,815	-79.545%
2026-07-22	3.3000	3.3000	3.3000	3.3000	-7.042%	50	1,813	-86.364%
2026-07-21	3.3000	3.5700	3.3000	3.5500	+18.333%	406	1,763	-87.324%
2026-07-17	2.4700	3.0400	2.4700	3.0000	+31.579%	1,013	1,369	-85.000%
2026-07-16	2.7600	2.9700	2.1100	2.2800	-42.278%	213	728	-80.263%
2026-07-15	4.3500	4.3500	3.5800	3.9500	-6.398%	9	706	-88.608%
2026-07-14	4.9500	4.9500	4.2200	4.2200	+1.199%	133	705	-89.336%
2026-07-13	4.2000	4.2000	4.1700	4.1700	-26.064%	2	791	-89.209%
2026-07-10	5.7500	5.7500	5.6400	5.6400	-1.053%	2	789	-92.021%
2026-07-09	5.7000	5.7000	5.7000	5.7000	-8.213%	1	790	-92.105%
2026-07-08	6.7500	6.7500	6.0700	6.2100	-7.313%	12	790	-92.754%
2026-07-07	7.2000	7.2000	6.7000	6.7000	-25.307%	26	796	-93.284%
2026-07-06	8.9000	8.9700	8.9000	8.9700	-5.579%	2	805	-94.983%
2026-07-02	11.3700	11.3700	9.2700	9.5000	-20.833%	8	809	-95.263%
2026-07-01	11.4200	12.0000	10.4000	12.0000	+5.820%	6	809	-96.250%
2026-06-30	9.0000	11.4600	9.0000	11.3400	+7.285%	264	809	-96.032%
2026-06-29	9.1800	10.5700	9.1800	10.5700	+79.153%	33	632	-95.743%
2026-06-26	5.2500	6.3700	5.2500	5.9000	+28.821%	4	628	-92.373%
2026-06-25	5.2000	5.2000	4.5000	4.5800	-16.423%	6	628	-90.175%
2026-06-24	6.0000	6.0000	5.3000	5.4800	-24.414%	105	626	-91.788%
2026-06-23	7.2500	7.2500	7.2500	7.2500	+2.401%	1	672	-93.793%
2026-06-22	8.0000	8.0000	6.7500	7.0800	-22.876%	55	672	-93.644%
2026-06-18	8.9500	9.1800	8.4000	9.1800	-20.519%	17	690	-95.098%
2026-06-17	11.5000	11.6500	11.4100	11.5500	+12.354%	6	690	-96.104%
2026-06-16	10.8700	10.8700	10.2800	10.2800	-19.373%	8	690	-95.623%
2026-06-15	12.8000	12.8000	12.7500	12.7500	+5.198%	11	688	-96.471%
2026-06-12	13.0000	13.4900	11.6000	12.1200	-28.706%	18	688	-96.287%
2026-06-11	17.0000	17.0000	17.0000	17.0000	+20.739%	10	687	-97.353%
2026-06-10	14.0800	14.0800	14.0800	14.0800	+2.029%	10	687	-96.804%
2026-06-09	17.1000	17.1600	13.8000	13.8000	-8.790%	102	687	-96.739%
2026-06-08	16.5000	16.5000	15.1300	15.1300	-8.192%	14	678	-97.026%
2026-06-05	20.7200	20.7200	15.9300	16.4800	-30.552%	25	687	-97.269%
2026-06-04	22.1000	23.9000	22.1000	23.7300	+1.410%	24	677	-98.104%
2026-06-03	23.4500	23.5000	23.4000	23.4000	-18.438%	147	672	-98.077%
2026-06-02	24.8500	28.6900	24.8500	28.6900	+25.229%	103	564	-98.432%
2026-06-01	21.8600	22.9100	20.8000	22.9100	-8.979%	30	567	-98.036%
2026-05-29	24.5000	26.7600	22.4000	25.1700	-27.527%	21	557	-98.212%
2026-05-28	33.3000	35.8000	30.6000	34.7300	+6.111%	36	558	-98.704%
2026-05-27	29.4000	32.7300	28.3500	32.7300	+13.096%	24	562	-98.625%
2026-05-26	27.1700	31.7500	27.0000	28.9400	+40.827%	191	569	-98.445%
2026-05-22	18.0000	21.2500	18.0000	20.5500	+35.465%	55	519	-97.810%
2026-05-21	15.5000	16.8000	15.1700	15.1700	-0.197%	8	513	-97.034%
2026-05-20	15.2000	15.2000	15.2000	15.2000	+1.333%	1	513	-97.039%
2026-05-19	12.0000	15.0000	11.7000	15.0000	+7.914%	4	512	-97.000%
2026-05-18	13.0000	13.9000	13.0000	13.9000	+20.555%	2	512	-96.763%
2026-05-15	10.0000	11.5300	10.0000	11.5300	+6.759%	4	512	-96.097%
2026-05-14	10.0500	10.8000	10.0000	10.8000	+18.681%	51	511	-95.833%
2026-05-13	9.0000	9.1000	8.9500	9.1000	+16.220%	41	457	-95.055%
2026-05-12	11.0000	11.0000	7.8300	7.8300	-38.103%	3	457	-94.253%
2026-05-11	8.5500	12.6500	8.5500	12.6500	+36.022%	39	457	-96.443%
2026-05-08	8.2000	9.3000	8.2000	9.3000	+36.765%	2	468	-95.161%
2026-05-07	7.9000	8.0500	6.8000	6.8000	-5.292%	42	469	-93.382%
2026-05-06	7.2800	7.2800	7.1800	7.1800	+33.457%	30	502	-93.733%
2026-05-05	5.7800	5.7800	5.3800	5.3800	-10.184%	9	489	-91.636%
2026-05-04	6.4000	6.5000	5.9900	5.9900	-13.188%	83	486	-92.487%
2026-05-01	7.0500	7.3000	6.9000	6.9000	-9.804%	22	482	-93.478%
2026-04-30	7.4500	7.6500	7.4500	7.6500	+16.085%	4	482	-94.118%
2026-04-29	6.9700	6.9700	6.1000	6.5900	-12.133%	42	478	-93.171%
2026-04-28	7.9000	7.9000	7.5000	7.5000	-12.892%	11	481	-94.000%
2026-04-27	8.6100	8.6100	8.6100	8.6100	+0.116%	1	491	-94.774%
2026-04-24	8.8500	9.0000	8.6000	8.6000	-2.273%	26	491	-94.767%
2026-04-23	9.0000	9.0000	8.8000	8.8000	-21.778%	2	493	-94.886%
2026-04-22	11.5700	11.5700	10.9500	11.2500	+8.696%	8	494	-96.000%
2026-04-21	10.2200	10.4500	10.1500	10.3500	+6.701%	13	492	-95.652%
2026-04-20	10.0000	10.2500	9.6000	9.7000	-22.955%	8	492	-95.361%
2026-04-17	12.7900	12.9500	12.3500	12.5900	+9.383%	7	488	-96.426%
2026-04-15	12.3000	12.3000	11.5100	11.5100	-12.137%	2	486	-96.090%
2026-04-14	13.7000	14.5000	13.0700	13.1000	-20.219%	9	486	-96.565%
2026-04-13	16.3700	17.0000	16.3700	16.4200	+14.425%	3	489	-97.259%
2026-04-09	17.4500	17.4500	14.3500	14.3500	-14.328%	3	488	-96.864%
2026-04-08	15.0000	17.4000	15.0000	16.7500	+3.395%	3	490	-97.313%
2026-04-07	15.6500	16.2000	15.6500	16.2000	-10.000%	2	491	-97.222%
2026-04-06	18.0000	18.0000	18.0000	18.0000	+27.298%	1	492	-97.500%
2026-04-02	11.2100	15.2000	11.2100	14.1400	+5.759%	54	513	-96.818%
2026-04-01	12.8100	13.3700	12.6000	13.3700	+11.417%	63	513	-96.634%
2026-03-31	10.5000	12.0000	10.5000	12.0000	+41.509%	44	488	-96.250%
2026-03-30	10.6200	10.6200	8.1600	8.4800	-25.549%	87	508	-94.693%
2026-03-27	14.4200	14.4200	11.3900	11.3900	-18.701%	124	487	-96.049%
2026-03-26	17.5000	17.5000	14.0100	14.0100	-19.251%	36	548	-96.788%
2026-03-25	16.0000	18.1500	16.0000	17.3500	+18.754%	67	548	-97.406%
2026-03-24	14.1600	14.6100	13.1100	14.6100	+3.838%	19	550	-96.920%
2026-03-23	14.7500	14.7500	13.8000	14.0700	-5.634%	13	551	-96.802%
2026-03-20	17.9300	17.9900	14.8500	14.9100	-14.261%	12	551	-96.982%
2026-03-19	15.9200	17.3900	15.9200	17.3900	+1.046%	2	552	-97.412%
2026-03-18	17.8100	17.9200	16.4100	17.2100	-3.531%	51	553	-97.385%
2026-03-17	18.5000	18.5000	17.0500	17.8400	+32.148%	69	557	-97.478%
2026-03-16	14.1000	14.6600	13.5000	13.5000	-3.226%	7	558	-96.667%
2026-03-13	16.6800	16.6800	13.9500	13.9500	-8.764%	204	559	-96.774%
2026-03-12	14.3700	15.2900	14.3500	15.2900	+1.933%	17	405	-97.057%
2026-03-11	15.9300	15.9300	15.0000	15.0000	-8.257%	33	397	-97.000%
2026-03-10	17.2300	17.2300	16.3500	16.3500	-4.386%	13	379	-97.248%
2026-03-09	17.1000	17.1000	17.1000	17.1000	-6.044%	3	369	-97.368%
2026-03-06	19.6000	19.6000	17.7400	18.2000	-1.355%	8	405	-97.527%
2026-03-05	22.5000	22.5000	17.8500	18.4500	-23.125%	39	407	-97.561%
2026-03-04	20.0000	24.0000	20.0000	24.0000	+30.011%	30	380	-98.125%
2026-03-03	18.0000	18.9100	18.0000	18.4600	+24.394%	14	376	-97.562%
2026-03-02	13.5000	15.0000	13.5000	14.8400	+7.225%	7	374	-96.968%
2026-02-26	13.8200	13.9800	13.8100	13.8400	-6.169%	19	376	-96.749%
2026-02-24	14.7700	14.7700	14.7500	14.7500	+2.359%	10	389	-96.949%
2026-02-23	14.4500	14.4500	14.4100	14.4100	+5.568%	2	379	-96.877%
2026-02-20	14.6700	14.6700	13.4000	13.6500	-13.002%	42	380	-96.703%
2026-02-18	15.7000	15.7000	15.6700	15.6900	+8.207%	3	343	-97.132%
2026-02-13	14.5000	14.5000	14.5000	14.5000	-6.632%	1	342	-96.897%
2026-02-12	15.5000	15.6600	15.2000	15.5300	-30.515%	84	342	-97.102%
2026-02-11	21.9600	22.3500	21.9600	22.3500	+0.224%	2	356	-97.987%
2026-02-10	22.3000	22.3000	22.3000	22.3000	-10.189%	1	354	-97.982%
2026-02-06	22.2200	25.0000	22.2200	24.8300	+9.625%	11	353	-98.188%
2026-02-05	23.3700	23.3700	22.6500	22.6500	-10.119%	76	344	-98.013%
2026-02-04	31.0000	31.0000	23.5300	25.2000	-18.710%	7	270	-98.214%
2026-02-03	31.0000	31.0000	31.0000	31.0000	+10.124%	1	268	-98.548%
2026-01-30	28.3300	28.3300	28.1500	28.1500	-8.007%	21	267	-98.401%
2026-01-29	30.6000	30.6000	30.6000	30.6000	-16.279%	1	265	-98.529%
2026-01-28	32.7000	36.5500	32.0000	36.5500	+32.428%	10	265	-98.769%
2026-01-27	27.6000	27.6000	27.6000	27.6000	+4.230%	3	258	-98.370%
2026-01-26	26.9200	26.9200	26.2700	26.4800	-13.294%	302	258	-98.301%
2026-01-22	30.5000	30.5400	30.5000	30.5400	+12.073%	300	312	-98.527%
2026-01-21	29.0000	29.0000	27.2500	27.2500	-19.617%	2	12	-98.349%
2026-01-20	32.1500	33.9000	32.0000	33.9000	0.000%	14	10	-98.673%

.dark-mode .KMGnWW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KMGnWW{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C170ASTS Jan 15 2027 170.00 Call (ASTS270115C00170000)option OPRA

ASTS20270115C170
ASTS Jan 15 2027 170.00 Call (ASTS270115C00170000)
option OPRA