Dark

ASTS20270115C180
ASTS Jan 15 2027 180.00 Call (ASTS270115C00180000)
option OPRA

EOD

Oct 1, 2026

0.3700-42.188%(-0.2700)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3100	0.4300	0.3100	0.3700	-42.188%	121	9,764	0.000%
2026-09-30	0.6400	0.6400	0.6400	0.6400	+36.170%	1	9,804	-42.188%
2026-09-29	0.5300	0.6000	0.3800	0.4700	-7.843%	6	9,804	-21.277%
2026-09-28	0.5000	0.5400	0.5000	0.5100	0.000%	109	9,802	-27.451%
2026-09-25	0.5100	0.5100	0.5000	0.5100	-17.742%	12	9,900	-27.451%
2026-09-24	0.4500	0.6800	0.4500	0.6200	+24.000%	114	9,900	-40.323%
2026-09-23	0.4800	0.5000	0.4700	0.5000	-27.536%	57	9,999	-26.000%
2026-09-22	0.5700	0.6900	0.5400	0.6900	+25.455%	34	9,994	-46.377%
2026-09-21	0.5500	0.5500	0.5500	0.5500	+12.245%	104	9,997	-32.727%
2026-09-18	0.4900	0.4900	0.4400	0.4900	-24.615%	65	9,896	-24.490%
2026-09-17	0.6000	0.7000	0.5700	0.6500	-5.797%	20	9,949	-43.077%
2026-09-16	0.6900	0.6900	0.6900	0.6900	+16.949%	1	9,934	-46.377%
2026-09-15	0.6000	0.6200	0.5900	0.5900	-7.813%	5	9,934	-37.288%
2026-09-14	0.6000	0.8400	0.5600	0.6400	-9.859%	87	9,935	-42.188%
2026-09-11	0.7600	0.7600	0.7000	0.7100	-14.458%	87	9,983	-47.887%
2026-09-10	0.4800	0.9700	0.4800	0.8300	-3.488%	216	9,909	-55.422%
2026-09-09	0.9800	1.1500	0.8600	0.8600	-14.000%	62	9,715	-56.977%
2026-09-08	0.8500	1.0100	0.7300	1.0000	+11.111%	61	9,739	-63.000%
2026-09-04	0.9600	0.9900	0.6900	0.9000	+3.448%	20	9,705	-58.889%
2026-09-03	0.6900	0.9200	0.6900	0.8700	-8.421%	16	9,705	-57.471%
2026-09-02	1.0500	1.0500	0.6500	0.9500	+72.727%	371	9,701	-61.053%
2026-09-01	0.5300	0.6200	0.5100	0.5500	-24.658%	10	9,757	-32.727%
2026-08-31	0.6400	0.7300	0.4700	0.7300	-12.048%	813	9,757	-49.315%
2026-08-28	0.8600	0.8600	0.5800	0.8300	-14.433%	27	9,278	-55.422%
2026-08-27	0.9700	1.2900	0.7100	0.9700	+10.227%	19	9,261	-61.856%
2026-08-26	0.9900	1.0400	0.8300	0.8800	-12.871%	417	9,259	-57.955%
2026-08-25	1.0000	1.1000	1.0000	1.0100	-10.619%	44	9,294	-63.366%
2026-08-24	1.3200	1.3300	1.1000	1.1300	-18.705%	33	9,257	-67.257%
2026-08-21	1.5100	1.5400	1.2700	1.3900	+9.449%	32	9,236	-73.381%
2026-08-20	1.2000	1.2700	1.0700	1.2700	-11.189%	140	9,212	-70.866%
2026-08-19	1.4400	1.4400	1.3400	1.4300	-8.333%	1,887	9,131	-74.126%
2026-08-18	1.7400	1.7400	1.5300	1.5600	-25.714%	65	8,483	-76.282%
2026-08-17	2.3900	2.4500	2.1000	2.1000	-1.869%	11	8,461	-82.381%
2026-08-14	2.2500	2.2700	1.8600	2.1400	-15.079%	256	8,464	-82.710%
2026-08-13	2.9700	2.9700	2.5000	2.5200	-20.000%	48	8,512	-85.317%
2026-08-12	3.2000	3.3500	3.1500	3.1500	+1.613%	23	8,518	-88.254%
2026-08-11	3.0000	3.1000	2.5000	3.1000	+3.333%	76	8,496	-88.065%
2026-08-10	3.6500	3.6500	3.0000	3.0000	-16.201%	18	8,477	-87.667%
2026-08-07	3.4000	3.6600	3.4000	3.5800	+5.294%	77	8,488	-89.665%
2026-08-06	3.1100	4.5000	3.0400	3.4000	+2.719%	88	8,451	-89.118%
2026-08-05	3.4000	3.6500	3.2000	3.3100	-15.128%	47	8,478	-88.822%
2026-08-04	3.7000	4.1000	3.1500	3.9000	+44.444%	152	8,457	-90.513%
2026-08-03	2.3500	2.8000	2.3500	2.7000	+27.962%	28	8,463	-86.296%
2026-07-31	1.8500	2.1100	1.8500	2.1100	+8.205%	12	8,458	-82.464%
2026-07-30	1.9400	2.0800	1.8200	1.9500	+35.417%	114	8,454	-81.026%
2026-07-29	1.8500	1.9000	1.4400	1.4400	-26.904%	323	8,514	-74.306%
2026-07-28	1.6100	2.1000	1.5500	1.9700	-1.990%	341	8,715	-81.218%
2026-07-27	2.2400	2.2400	1.8000	2.0100	+2.551%	7	8,829	-81.592%
2026-07-24	1.9900	2.0500	1.9100	1.9600	-18.333%	16	8,828	-81.122%
2026-07-23	2.5000	2.5000	2.2200	2.4000	-11.765%	177	8,841	-84.583%
2026-07-22	3.2500	3.2500	2.7200	2.7200	-16.308%	24	8,956	-86.397%
2026-07-21	3.0400	3.2500	2.9900	3.2500	+54.028%	538	8,934	-88.615%
2026-07-20	2.4100	2.4100	2.0900	2.1100	-12.083%	10	9,422	-82.464%
2026-07-17	2.0000	3.1000	1.9000	2.4000	+17.073%	224	9,421	-84.583%
2026-07-16	2.7100	2.9500	1.8400	2.0500	-40.580%	959	9,429	-81.951%
2026-07-15	3.9200	3.9200	3.1700	3.4500	-10.853%	345	9,917	-89.275%
2026-07-14	4.2600	4.5100	3.8700	3.8700	+1.044%	81	10,080	-90.439%
2026-07-13	4.8400	5.0000	3.6400	3.8300	-23.400%	693	10,108	-90.339%
2026-07-10	5.3000	5.3000	4.9500	5.0000	-9.420%	87	10,222	-92.600%
2026-07-09	5.8200	5.8200	5.0500	5.5200	-3.665%	225	10,243	-93.297%
2026-07-08	5.9000	6.1500	5.5000	5.7300	-0.865%	236	10,269	-93.543%
2026-07-07	6.9500	6.9500	5.7100	5.7800	-24.935%	54	10,396	-93.599%
2026-07-06	9.5600	9.5600	7.7000	7.7000	-8.115%	84	10,416	-95.195%
2026-07-02	10.5000	10.5000	8.3000	8.3800	-9.892%	79	10,396	-95.585%
2026-07-01	11.1400	11.1700	9.3000	9.3000	-10.577%	73	10,396	-96.022%
2026-06-30	7.9500	10.8000	7.9500	10.4000	+6.886%	549	10,400	-96.442%
2026-06-29	6.8200	9.7300	6.6500	9.7300	+76.909%	695	10,397	-96.197%
2026-06-26	4.5000	5.7500	4.5000	5.5000	+35.468%	210	10,607	-93.273%
2026-06-25	5.0900	5.0900	4.0500	4.0600	-16.289%	498	10,564	-90.887%
2026-06-24	5.4900	5.5000	4.7500	4.8500	-18.487%	931	10,878	-92.371%
2026-06-23	6.2500	7.4400	5.9500	5.9500	-5.556%	651	10,988	-93.782%
2026-06-22	7.1900	7.2200	6.0000	6.3000	-23.636%	619	11,155	-94.127%
2026-06-18	9.6000	9.6000	7.4400	8.2500	-22.170%	454	11,131	-95.515%
2026-06-17	9.7000	11.2500	9.7000	10.6000	+11.579%	243	11,131	-96.509%
2026-06-16	11.6700	11.6700	9.3000	9.5000	-20.168%	451	11,166	-96.105%
2026-06-15	12.7000	12.7000	10.3500	11.9000	+11.737%	106	11,508	-96.891%
2026-06-12	13.9900	13.9900	10.6500	10.6500	-34.259%	399	11,543	-96.526%
2026-06-11	13.1000	16.2000	13.1000	16.2000	+35.000%	41	11,582	-97.716%
2026-06-10	12.7000	14.0800	12.0000	12.0000	-5.512%	54	11,584	-96.917%
2026-06-09	16.7000	16.7000	11.6000	12.7000	-7.299%	481	11,559	-97.087%
2026-06-08	15.4000	15.4000	13.2500	13.7000	-11.613%	74	11,641	-97.299%
2026-06-05	19.8100	19.8100	14.2500	15.5000	-29.545%	387	11,646	-97.613%
2026-06-04	20.7000	22.8500	20.3500	22.0000	+2.900%	168	11,568	-98.318%
2026-06-03	24.0000	24.0000	20.8500	21.3800	-20.075%	114	11,462	-98.269%
2026-06-02	23.0600	26.7500	23.0600	26.7500	+31.773%	70	11,445	-98.617%
2026-06-01	21.3700	21.3700	18.6000	20.3000	-15.240%	334	11,429	-98.177%
2026-05-29	24.2000	25.5000	20.7500	23.9500	-29.037%	341	11,355	-98.455%
2026-05-28	29.5900	33.7500	28.0000	33.7500	+5.634%	226	11,501	-98.904%
2026-05-27	28.8700	32.0000	25.5300	31.9500	+24.561%	611	11,457	-98.842%
2026-05-26	22.9500	30.0000	20.7000	25.6500	+38.649%	1,174	11,281	-98.558%
2026-05-22	16.5000	20.0000	16.5000	18.5000	+25.085%	513	10,623	-98.000%
2026-05-21	13.3900	16.0000	13.0000	14.7900	+10.787%	193	10,495	-97.498%
2026-05-20	12.9500	14.4000	12.9500	13.3500	0.000%	253	10,495	-97.228%
2026-05-19	10.6500	13.6500	10.2000	13.3500	+5.118%	344	10,407	-97.228%
2026-05-18	12.7500	13.2500	11.1000	12.7000	+10.435%	329	10,407	-97.087%
2026-05-15	9.1500	11.8000	9.1000	11.5000	+4.356%	295	10,407	-96.783%
2026-05-14	9.4000	11.2000	8.3000	11.0200	+31.190%	235	10,328	-96.642%
2026-05-13	7.8000	8.9500	7.8000	8.4000	+7.006%	118	10,077	-95.595%
2026-05-12	9.7500	9.7500	6.8000	7.8500	-33.191%	328	10,077	-95.287%
2026-05-11	9.5000	12.6000	9.5000	11.7500	+40.719%	1,206	10,077	-96.851%
2026-05-08	6.2000	8.4200	6.0700	8.3500	+45.724%	198	9,397	-95.569%
2026-05-07	7.0000	7.2500	5.7300	5.7300	-13.835%	230	9,337	-93.543%
2026-05-06	4.6500	7.0000	4.6500	6.6500	+35.163%	390	9,283	-94.436%
2026-05-05	5.0000	5.2000	4.5700	4.9200	-8.037%	2,512	9,283	-92.480%
2026-05-04	5.9500	6.0000	5.3500	5.3500	-14.400%	68	9,895	-93.084%
2026-05-01	6.9500	7.3000	6.2000	6.2500	-10.072%	468	10,160	-94.080%
2026-04-30	6.4200	7.1500	6.3000	6.9500	+13.562%	616	10,160	-94.676%
2026-04-29	5.9400	6.1200	5.5000	6.1200	-5.846%	359	10,129	-93.954%
2026-04-28	7.6000	7.6000	6.4000	6.5000	-18.750%	246	9,903	-94.308%
2026-04-27	7.3500	8.0000	7.0000	8.0000	+2.960%	86	9,921	-95.375%
2026-04-24	8.2000	8.3900	7.5200	7.7700	-4.074%	273	9,943	-95.238%
2026-04-23	9.2400	9.4000	7.8000	8.1000	-20.976%	604	10,014	-95.432%
2026-04-22	10.8000	12.0000	9.8500	10.2500	+9.043%	621	9,549	-96.390%
2026-04-21	10.0000	11.2000	9.1500	9.4000	-5.051%	197	10,039	-96.064%
2026-04-20	7.5000	10.0000	7.5000	9.9000	-8.333%	440	10,039	-96.263%
2026-04-17	11.7500	11.9000	10.7000	10.8000	-13.876%	285	9,903	-96.574%
2026-04-16	11.5000	12.6000	11.2000	12.5400	+9.043%	223	9,708	-97.049%
2026-04-15	11.0000	11.7000	10.5000	11.5000	-3.361%	90	9,805	-96.783%
2026-04-14	17.2000	17.2000	11.9000	11.9000	-22.576%	393	9,875	-96.891%
2026-04-13	13.2000	15.9000	13.1000	15.3700	+9.786%	66	9,873	-97.593%
2026-04-10	13.9000	14.7000	13.2000	14.0000	+9.461%	162	9,865	-97.357%
2026-04-09	15.0000	15.0000	12.7900	12.7900	-14.161%	87	9,921	-97.107%
2026-04-08	15.2500	15.8500	14.2000	14.9000	+6.429%	63	9,884	-97.517%
2026-04-07	14.0000	15.0000	13.2000	14.0000	-6.229%	18	9,891	-97.357%
2026-04-06	14.0000	16.2500	14.0000	14.9300	+9.779%	50	9,893	-97.522%
2026-04-02	10.3200	13.6000	10.3200	13.6000	+24.088%	131	9,869	-97.279%
2026-04-01	11.5300	12.4500	10.6500	10.9600	+2.911%	325	9,869	-96.624%
2026-03-31	9.8300	10.6500	8.9100	10.6500	+30.675%	563	10,058	-96.526%
2026-03-30	9.8000	9.9700	7.9800	8.1500	-18.500%	1,545	9,677	-95.460%
2026-03-27	13.4400	13.6500	10.0000	10.0000	-24.585%	734	8,751	-96.300%
2026-03-26	15.5300	15.5300	13.2600	13.2600	-20.024%	134	8,644	-97.210%
2026-03-25	14.1800	16.9500	14.1800	16.5800	+30.551%	143	8,538	-97.768%
2026-03-24	12.9300	13.1300	11.5000	12.7000	-4.511%	24	8,503	-97.087%
2026-03-23	13.9200	13.9200	13.3000	13.3000	+1.527%	142	8,507	-97.218%
2026-03-20	15.8000	16.5000	13.1000	13.1000	-12.081%	95	8,434	-97.176%
2026-03-19	13.5000	14.9000	13.5000	14.9000	+2.759%	14	8,424	-97.517%
2026-03-18	16.3000	16.3300	14.5000	14.5000	-11.206%	52	8,419	-97.448%
2026-03-17	14.0000	17.0000	14.0000	16.3300	+20.517%	117	8,397	-97.734%
2026-03-16	13.9000	14.1500	13.0000	13.5500	+2.652%	55	8,340	-97.269%
2026-03-13	15.1500	15.3500	13.0500	13.2000	-0.752%	104	8,334	-97.197%
2026-03-12	13.0000	14.6200	12.5000	13.3000	-3.273%	83	8,355	-97.218%
2026-03-11	14.0000	16.0000	13.7500	13.7500	-3.846%	144	8,293	-97.309%
2026-03-10	15.4000	15.7500	14.1800	14.3000	-5.921%	56	8,178	-97.413%
2026-03-09	15.1600	15.5100	14.7500	15.2000	-4.642%	402	8,136	-97.566%
2026-03-06	16.3800	20.0000	15.9400	15.9400	-8.706%	238	8,465	-97.679%
2026-03-05	20.9300	21.2500	16.0100	17.4600	-18.220%	759	8,334	-97.881%
2026-03-04	20.0000	22.7500	19.0500	21.3500	+23.410%	339	8,695	-98.267%
2026-03-03	15.0700	18.5500	15.0000	17.3000	+22.348%	398	8,437	-97.861%
2026-03-02	12.3500	14.4000	12.2100	14.1400	+19.527%	118	8,191	-97.383%
2026-02-27	12.9800	12.9800	11.1500	11.8300	-12.045%	127	8,134	-96.872%
2026-02-26	12.7800	13.8500	12.7400	13.4500	+3.462%	56	8,122	-97.249%
2026-02-25	15.1000	15.1000	13.0000	13.0000	-5.109%	25	8,084	-97.154%
2026-02-24	14.0000	14.0000	13.5600	13.7000	-1.083%	24	8,084	-97.299%
2026-02-23	11.9500	14.7500	10.6000	13.8500	+12.510%	479	8,071	-97.329%
2026-02-20	14.6200	14.6200	12.2400	12.3100	-16.824%	1,428	7,842	-96.994%
2026-02-19	12.9300	15.2000	12.9000	14.8000	+5.338%	1,235	8,891	-97.500%
2026-02-18	14.4500	15.0000	14.0000	14.0500	+0.501%	36	8,078	-97.367%
2026-02-17	13.3500	13.9800	13.0500	13.9800	-0.143%	143	8,076	-97.353%
2026-02-13	13.6000	14.9000	13.6000	14.0000	0.000%	144	8,160	-97.357%
2026-02-12	16.8500	17.0000	13.5000	14.0000	-32.432%	1,211	8,160	-97.357%
2026-02-11	21.7500	21.7500	19.5000	20.7200	+3.600%	45	8,704	-98.214%
2026-02-10	21.3000	22.6200	20.0000	20.0000	-14.603%	298	8,703	-98.150%
2026-02-09	23.0000	25.6500	23.0000	23.4200	-3.819%	33	8,546	-98.420%
2026-02-06	19.5000	24.4800	19.5000	24.3500	+24.872%	31	8,521	-98.480%
2026-02-05	22.9000	22.9000	18.8500	19.5000	-18.067%	212	8,505	-98.103%
2026-02-04	25.7000	25.7000	21.6500	23.8000	-18.521%	1,322	8,450	-98.445%
2026-02-03	25.7500	30.0000	25.0300	29.2100	+21.103%	348	7,803	-98.733%
2026-02-02	26.0000	26.0000	23.8000	24.1200	-10.667%	165	7,986	-98.466%
2026-01-30	32.4000	37.5000	26.0000	27.0000	-17.808%	1,345	7,873	-98.630%
2026-01-29	33.2500	33.2500	28.4000	32.8500	-1.054%	831	6,962	-98.874%
2026-01-28	28.0400	34.5000	28.0400	33.2000	+20.159%	1,007	6,503	-98.886%
2026-01-27	25.0000	27.8000	24.0000	27.6300	+12.546%	689	6,140	-98.661%
2026-01-26	26.3000	26.4900	24.3000	24.5500	-10.889%	120	5,680	-98.493%
2026-01-23	30.7700	32.1500	27.5500	27.5500	-5.748%	266	5,649	-98.657%
2026-01-22	28.5000	32.2500	27.4600	29.2300	+15.488%	534	5,577	-98.734%
2026-01-21	31.9100	34.0000	22.4900	25.3100	-14.637%	966	5,176	-98.538%
2026-01-20	31.9200	33.6200	29.5000	29.6500	0.000%	4,981	4,588	-98.752%

.dark-mode .Kcr44F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kcr44F{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C180ASTS Jan 15 2027 180.00 Call (ASTS270115C00180000)option OPRA

ASTS20270115C180
ASTS Jan 15 2027 180.00 Call (ASTS270115C00180000)
option OPRA