Dark

ASTS20270115C175
ASTS Jan 15 2027 175.00 Call (ASTS270115C00175000)
option OPRA

EOD

Oct 1, 2026

0.4100-19.608%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5100	0.5100	0.4100	0.4100	-19.608%	10	874	0.000%
2026-09-29	0.5100	0.5100	0.5100	0.5100	-10.526%	10	870	-19.608%
2026-09-25	0.5700	0.5700	0.5700	0.5700	-21.918%	8	870	-28.070%
2026-09-22	0.5700	0.7800	0.5700	0.7300	+30.357%	29	870	-43.836%
2026-09-21	0.5600	0.5600	0.5600	0.5600	-11.111%	1	871	-26.786%
2026-09-16	0.6300	0.6300	0.6300	0.6300	-27.586%	2	872	-34.921%
2026-09-03	0.8700	0.8700	0.8700	0.8700	+58.182%	5	872	-52.874%
2026-09-01	0.5500	0.5500	0.5500	0.5500	-3.509%	1	867	-25.455%
2026-08-31	0.5700	0.5700	0.5700	0.5700	-41.237%	6	867	-28.070%
2026-08-27	1.0600	1.0600	0.9700	0.9700	-25.954%	305	872	-57.732%
2026-08-24	1.3700	1.3700	1.3100	1.3100	+9.167%	8	663	-68.702%
2026-08-20	1.3700	1.3700	1.2000	1.2000	-20.000%	28	661	-65.833%
2026-08-19	1.4500	1.5000	1.4400	1.5000	-7.407%	19	640	-72.667%
2026-08-18	1.7000	1.8000	1.6200	1.6200	-35.458%	14	642	-74.691%
2026-08-17	2.5100	2.5100	2.5100	2.5100	+12.054%	7	652	-83.665%
2026-08-14	3.1000	3.1000	2.1800	2.2400	-15.472%	16	652	-81.696%
2026-08-13	2.8100	2.8300	2.6500	2.6500	-16.928%	48	646	-84.528%
2026-08-12	3.4000	3.7400	3.1900	3.1900	+2.903%	33	602	-87.147%
2026-08-11	3.2700	3.2700	2.6600	3.1000	-4.025%	21	594	-86.774%
2026-08-10	4.0500	4.0500	2.9800	3.2300	-9.014%	23	585	-87.307%
2026-08-07	3.5500	3.5500	3.5500	3.5500	-4.054%	8	574	-88.451%
2026-08-04	3.4000	3.8100	3.4000	3.7000	+38.577%	80	574	-88.919%
2026-08-03	2.4100	2.6700	2.4100	2.6700	+25.943%	20	575	-84.644%
2026-07-31	1.9900	2.1300	1.9900	2.1200	+6.000%	46	561	-80.660%
2026-07-30	1.8100	2.0000	1.8100	2.0000	+16.959%	2	565	-79.500%
2026-07-29	1.7100	1.7100	1.7100	1.7100	-12.308%	1	563	-76.023%
2026-07-28	1.9100	2.0400	1.9100	1.9500	-10.550%	24	564	-78.974%
2026-07-27	2.1800	2.1800	2.1800	2.1800	-5.217%	6	544	-81.193%
2026-07-24	2.3000	2.3000	2.3000	2.3000	-9.449%	1	544	-82.174%
2026-07-23	2.6000	2.6000	2.5400	2.5400	-21.362%	2	544	-83.858%
2026-07-21	3.0000	3.2300	3.0000	3.2300	+33.471%	8	544	-87.307%
2026-07-20	2.4200	2.4200	2.4200	2.4200	-1.224%	1	536	-83.058%
2026-07-17	2.3100	2.5500	2.3100	2.4500	+10.860%	5	535	-83.265%
2026-07-16	2.8000	2.8000	2.1000	2.2100	-40.270%	50	539	-81.448%
2026-07-15	3.9500	3.9500	3.7000	3.7000	-9.756%	14	551	-88.919%
2026-07-14	4.4000	4.4000	4.1000	4.1000	+3.797%	6	564	-90.000%
2026-07-13	4.5500	4.5500	3.9500	3.9500	-27.523%	4	565	-89.620%
2026-07-10	5.4500	5.4500	5.4500	5.4500	-10.656%	1	566	-92.477%
2026-07-08	6.7000	6.7000	6.0500	6.1000	-11.594%	82	567	-93.279%
2026-07-07	7.6500	7.6500	6.4500	6.9000	-16.867%	18	528	-94.058%
2026-07-06	8.4500	8.6000	8.3000	8.3000	-5.143%	7	545	-95.060%
2026-07-02	8.7500	8.7500	8.7500	8.7500	-24.045%	1	546	-95.314%
2026-07-01	10.7500	11.5200	10.4000	11.5200	+7.865%	9	546	-96.441%
2026-06-30	9.2200	10.6800	9.2200	10.6800	+18.535%	5	542	-96.161%
2026-06-29	7.7500	9.0300	7.7500	9.0100	+84.254%	66	539	-95.450%
2026-06-26	4.8900	4.8900	4.8900	4.8900	+10.135%	1	529	-91.616%
2026-06-25	5.0000	5.0500	4.3000	4.4400	-12.079%	16	530	-90.766%
2026-06-24	5.3500	5.5000	5.0500	5.0500	-22.308%	12	542	-91.881%
2026-06-23	6.5000	6.5000	6.5000	6.5000	-1.515%	1	537	-93.692%
2026-06-22	7.4000	7.4000	6.6000	6.6000	-19.806%	25	537	-93.788%
2026-06-18	8.3500	8.3500	8.0600	8.2300	-23.937%	28	585	-95.018%
2026-06-17	10.2500	11.5500	10.2500	10.8200	+8.200%	3	585	-96.211%
2026-06-16	11.7000	11.7000	10.0000	10.0000	-9.091%	4	584	-95.900%
2026-06-15	11.0000	11.0000	11.0000	11.0000	-12.000%	1	581	-96.273%
2026-06-12	12.3000	12.5000	11.8000	12.5000	-25.684%	9	581	-96.720%
2026-06-11	14.6700	16.8200	14.6700	16.8200	+23.767%	30	581	-97.562%
2026-06-10	14.0000	14.0000	12.9000	13.5900	-0.074%	14	556	-96.983%
2026-06-09	14.1500	14.1500	12.8600	13.6000	-4.695%	31	561	-96.985%
2026-06-08	14.8000	14.8000	14.2700	14.2700	-10.813%	4	588	-97.127%
2026-06-05	15.6000	16.0000	15.5500	16.0000	-28.889%	23	589	-97.438%
2026-06-04	20.7500	23.1000	20.6000	22.5000	+2.506%	397	578	-98.178%
2026-06-03	23.6000	23.7800	21.6500	21.9500	-18.704%	113	886	-98.132%
2026-06-02	25.5900	27.0000	25.5900	27.0000	+32.029%	2	979	-98.481%
2026-06-01	23.1500	23.1500	19.5000	20.4500	-14.076%	53	979	-97.995%
2026-05-29	23.0000	25.8000	21.7000	23.8000	-30.348%	28	1,011	-98.277%
2026-05-28	31.1900	34.2000	29.0000	34.1700	+3.608%	321	1,017	-98.800%
2026-05-27	28.5000	32.9800	28.5000	32.9800	+23.382%	16	802	-98.757%
2026-05-26	26.0000	30.7500	26.0000	26.7300	+32.985%	89	788	-98.466%
2026-05-22	19.2500	20.6500	19.2500	20.1000	+29.260%	31	751	-97.960%
2026-05-21	15.0000	15.5500	15.0000	15.5500	+8.362%	7	756	-97.363%
2026-05-20	13.2500	14.7900	13.2500	14.3500	+6.296%	10	756	-97.143%
2026-05-19	11.5500	13.5000	11.0500	13.5000	+6.216%	14	747	-96.963%
2026-05-18	12.5000	12.7100	11.8400	12.7100	+15.545%	3	747	-96.774%
2026-05-15	9.8000	11.0000	9.5000	11.0000	-2.222%	11	747	-96.273%
2026-05-14	8.9500	11.2500	8.9500	11.2500	+30.814%	24	746	-96.356%
2026-05-13	8.3500	8.7500	8.1500	8.6000	+13.158%	22	732	-95.233%
2026-05-12	9.5000	9.5000	7.3500	7.6000	-38.211%	24	732	-94.605%
2026-05-11	11.9000	13.0500	11.7000	12.3000	+80.882%	51	732	-96.667%
2026-05-08	6.8000	6.8000	6.8000	6.8000	+13.333%	1	705	-93.971%
2026-05-07	6.9000	6.9000	6.0000	6.0000	-13.545%	13	706	-93.167%
2026-05-06	7.1300	7.1300	6.9400	6.9400	+42.213%	5	717	-94.092%
2026-05-05	5.4900	5.4900	4.8800	4.8800	-13.933%	35	721	-91.598%
2026-05-04	6.1500	6.2000	5.5500	5.6700	-13.170%	30	729	-92.769%
2026-05-01	6.5000	7.0000	6.5000	6.5300	-12.933%	38	704	-93.721%
2026-04-30	7.1000	7.5000	7.1000	7.5000	+20.000%	7	704	-94.533%
2026-04-29	6.0000	6.2500	5.7900	6.2500	-13.793%	13	703	-93.440%
2026-04-28	7.9000	7.9000	7.2500	7.2500	-4.605%	7	703	-94.345%
2026-04-27	7.5000	7.6000	7.5000	7.6000	-12.543%	4	707	-94.605%
2026-04-24	8.4500	8.6900	8.4500	8.6900	-0.344%	9	707	-95.282%
2026-04-23	9.5500	9.5500	8.2000	8.7200	-18.045%	27	714	-95.298%
2026-04-22	10.3000	10.6700	10.3000	10.6400	-7.478%	8	727	-96.147%
2026-04-21	11.5000	11.5000	11.5000	11.5000	+11.111%	1	725	-96.435%
2026-04-20	7.7500	10.3500	7.7500	10.3500	-13.750%	42	725	-96.039%
2026-04-17	12.8500	12.8500	12.0000	12.0000	-7.336%	5	714	-96.583%
2026-04-16	12.5100	12.9500	12.5000	12.9500	+13.298%	20	714	-96.834%
2026-04-15	12.0000	12.0000	11.0000	11.4300	-15.019%	12	717	-96.413%
2026-04-14	13.2300	13.4500	13.2300	13.4500	-15.938%	8	707	-96.952%
2026-04-13	15.6400	16.3500	15.6400	16.0000	+18.168%	23	699	-97.438%
2026-04-09	15.0000	15.1500	13.3700	13.5400	-12.645%	26	679	-96.972%
2026-04-08	15.0000	15.5000	15.0000	15.5000	+6.529%	17	688	-97.355%
2026-04-07	14.5000	14.5500	14.4500	14.5500	-9.402%	9	705	-97.182%
2026-04-06	16.7700	17.1800	16.0600	16.0600	+16.800%	40	696	-97.447%
2026-04-02	13.2500	13.7500	13.2500	13.7500	+19.565%	2	655	-97.018%
2026-04-01	12.0000	13.0000	11.5000	11.5000	+9.524%	50	655	-96.435%
2026-03-31	9.7900	10.5000	9.1600	10.5000	+21.107%	26	662	-96.095%
2026-03-30	9.7500	9.7500	8.6700	8.6700	-17.820%	15	646	-95.271%
2026-03-27	12.7500	12.7500	10.5500	10.5500	-29.667%	47	651	-96.114%
2026-03-26	14.5000	15.0000	14.5000	15.0000	-7.407%	4	630	-97.267%
2026-03-25	14.0000	17.4800	13.9400	16.2000	+24.520%	92	628	-97.469%
2026-03-24	12.8000	13.8500	12.2500	13.0100	-9.464%	20	637	-96.849%
2026-03-23	14.4700	14.4700	13.7400	14.3700	+4.357%	23	648	-97.147%
2026-03-20	14.8300	15.1100	13.7700	13.7700	-17.248%	7	661	-97.023%
2026-03-19	13.9100	16.6400	13.7800	16.6400	+1.155%	51	662	-97.536%
2026-03-18	17.1300	17.1300	15.6500	16.4500	-4.082%	66	689	-97.508%
2026-03-17	15.4400	17.3400	15.4400	17.1500	+17.466%	31	688	-97.609%
2026-03-16	14.2700	14.6000	13.6500	14.6000	-6.230%	8	688	-97.192%
2026-03-13	15.6800	15.6800	15.5700	15.5700	+7.751%	2	689	-97.367%
2026-03-12	13.4600	14.9200	13.4600	14.4500	-1.768%	18	690	-97.163%
2026-03-11	14.6500	14.8000	14.6500	14.7100	-2.064%	3	675	-97.213%
2026-03-10	16.5000	16.5000	15.0200	15.0200	+0.334%	3	676	-97.270%
2026-03-09	15.4000	15.9500	14.9700	14.9700	-9.982%	532	678	-97.261%
2026-03-06	20.4800	20.4800	16.6300	16.6300	-2.176%	31	156	-97.535%
2026-03-05	17.0000	17.0000	17.0000	17.0000	-25.439%	1	156	-97.588%
2026-03-04	21.2000	22.8000	21.2000	22.8000	+19.497%	2	155	-98.202%
2026-03-03	20.0000	20.0000	19.0800	19.0800	+59.133%	2	153	-97.851%
2026-02-27	12.0000	12.0000	11.7700	11.9900	-8.123%	3	154	-96.580%
2026-02-20	13.0500	13.0500	13.0500	13.0500	-17.925%	2	154	-96.858%
2026-02-12	16.7500	16.7500	15.9000	15.9000	-26.897%	31	154	-97.421%
2026-02-11	21.7500	21.7500	21.7500	21.7500	-9.826%	1	177	-98.115%
2026-02-09	24.5200	24.5200	24.1200	24.1200	+14.912%	4	177	-98.300%
2026-02-05	22.2100	22.2100	20.9900	20.9900	-16.474%	5	177	-98.047%
2026-02-04	23.0500	25.1300	22.5300	25.1300	-4.267%	52	174	-98.368%
2026-02-02	25.6000	26.2500	25.6000	26.2500	-7.668%	2	124	-98.438%
2026-01-30	35.1000	35.1000	28.4300	28.4300	-8.467%	52	124	-98.558%
2026-01-29	31.0600	31.0600	31.0600	31.0600	-6.586%	2	73	-98.680%
2026-01-28	31.7000	33.2500	31.7000	33.2500	+32.259%	2	73	-98.767%
2026-01-26	25.1400	25.1400	25.1400	25.1400	-13.519%	10	73	-98.369%
2026-01-23	31.4000	31.4000	29.0700	29.0700	-7.714%	4	63	-98.590%
2026-01-22	30.7100	31.5000	30.7100	31.5000	+26.000%	3	60	-98.698%
2026-01-21	23.0000	25.0000	23.0000	25.0000	-26.254%	32	58	-98.360%
2026-01-20	32.9500	33.9000	32.9500	33.9000	0.000%	28	28	-98.791%

.dark-mode .cRzdS2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cRzdS2{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C175ASTS Jan 15 2027 175.00 Call (ASTS270115C00175000)option OPRA

ASTS20270115C175
ASTS Jan 15 2027 175.00 Call (ASTS270115C00175000)
option OPRA