Dark

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

EOD

Aug 10, 2026

3.00-16.201%(-0.58)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.6500	3.6500	3.0000	3.0000	-16.201%	18	8,477	0.000%
2026-08-07	3.4000	3.6600	3.4000	3.5800	+5.294%	77	8,488	-16.201%
2026-08-06	3.1100	4.5000	3.0400	3.4000	+2.719%	88	8,451	-11.765%
2026-08-05	3.4000	3.6500	3.2000	3.3100	-15.128%	47	8,478	-9.366%
2026-08-04	3.7000	4.1000	3.1500	3.9000	+44.444%	152	8,457	-23.077%
2026-08-03	2.3500	2.8000	2.3500	2.7000	+27.962%	28	8,463	+11.111%
2026-07-31	1.8500	2.1100	1.8500	2.1100	+8.205%	12	8,458	+42.180%
2026-07-30	1.9400	2.0800	1.8200	1.9500	+35.417%	114	8,454	+53.846%
2026-07-29	1.8500	1.9000	1.4400	1.4400	-26.904%	323	8,514	+108.333%
2026-07-28	1.6100	2.1000	1.5500	1.9700	-1.990%	341	8,715	+52.284%
2026-07-27	2.2400	2.2400	1.8000	2.0100	+2.551%	7	8,829	+49.254%
2026-07-24	1.9900	2.0500	1.9100	1.9600	-18.333%	16	8,828	+53.061%
2026-07-23	2.5000	2.5000	2.2200	2.4000	-11.765%	177	8,841	+25.000%
2026-07-22	3.2500	3.2500	2.7200	2.7200	-16.308%	24	8,956	+10.294%
2026-07-21	3.0400	3.2500	2.9900	3.2500	+54.028%	538	8,934	-7.692%
2026-07-20	2.4100	2.4100	2.0900	2.1100	-12.083%	10	9,422	+42.180%
2026-07-17	2.0000	3.1000	1.9000	2.4000	+17.073%	224	9,421	+25.000%
2026-07-16	2.7100	2.9500	1.8400	2.0500	-40.580%	959	9,429	+46.341%
2026-07-15	3.9200	3.9200	3.1700	3.4500	-10.853%	345	9,917	-13.043%
2026-07-14	4.2600	4.5100	3.8700	3.8700	+1.044%	81	10,080	-22.481%
2026-07-13	4.8400	5.0000	3.6400	3.8300	-23.400%	693	10,108	-21.671%
2026-07-10	5.3000	5.3000	4.9500	5.0000	-9.420%	87	10,222	-40.000%
2026-07-09	5.8200	5.8200	5.0500	5.5200	-3.665%	225	10,243	-45.652%
2026-07-08	5.9000	6.1500	5.5000	5.7300	-0.865%	236	10,269	-47.644%
2026-07-07	6.9500	6.9500	5.7100	5.7800	-24.935%	54	10,396	-48.097%
2026-07-06	9.5600	9.5600	7.7000	7.7000	-8.115%	84	10,416	-61.039%
2026-07-02	10.5000	10.5000	8.3000	8.3800	-9.892%	79	10,396	-64.200%
2026-07-01	11.1400	11.1700	9.3000	9.3000	-10.577%	73	10,396	-67.742%
2026-06-30	7.9500	10.8000	7.9500	10.4000	+6.886%	549	10,400	-71.154%
2026-06-29	6.8200	9.7300	6.6500	9.7300	+76.909%	695	10,397	-69.168%
2026-06-26	4.5000	5.7500	4.5000	5.5000	+35.468%	210	10,607	-45.455%
2026-06-25	5.0900	5.0900	4.0500	4.0600	-16.289%	498	10,564	-26.108%
2026-06-24	5.4900	5.5000	4.7500	4.8500	-18.487%	931	10,878	-38.144%
2026-06-23	6.2500	7.4400	5.9500	5.9500	-5.556%	651	10,988	-49.580%
2026-06-22	7.1900	7.2200	6.0000	6.3000	-23.636%	619	11,155	-52.381%
2026-06-18	9.6000	9.6000	7.4400	8.2500	-22.170%	454	11,131	-63.636%
2026-06-17	9.7000	11.2500	9.7000	10.6000	+11.579%	243	11,131	-71.698%
2026-06-16	11.6700	11.6700	9.3000	9.5000	-20.168%	451	11,166	-68.421%
2026-06-15	12.7000	12.7000	10.3500	11.9000	+11.737%	106	11,508	-74.790%
2026-06-12	13.9900	13.9900	10.6500	10.6500	-34.259%	399	11,543	-71.831%
2026-06-11	13.1000	16.2000	13.1000	16.2000	+35.000%	41	11,582	-81.481%
2026-06-10	12.7000	14.0800	12.0000	12.0000	-5.512%	54	11,584	-75.000%
2026-06-09	16.7000	16.7000	11.6000	12.7000	-7.299%	481	11,559	-76.378%
2026-06-08	15.4000	15.4000	13.2500	13.7000	-11.613%	74	11,641	-78.102%
2026-06-05	19.8100	19.8100	14.2500	15.5000	-29.545%	387	11,646	-80.645%
2026-06-04	20.7000	22.8500	20.3500	22.0000	+2.900%	168	11,568	-86.364%
2026-06-03	24.0000	24.0000	20.8500	21.3800	-20.075%	114	11,462	-85.968%
2026-06-02	23.0600	26.7500	23.0600	26.7500	+31.773%	70	11,445	-88.785%
2026-06-01	21.3700	21.3700	18.6000	20.3000	-15.240%	334	11,429	-85.222%
2026-05-29	24.2000	25.5000	20.7500	23.9500	-29.037%	341	11,355	-87.474%
2026-05-28	29.5900	33.7500	28.0000	33.7500	+5.634%	226	11,501	-91.111%
2026-05-27	28.8700	32.0000	25.5300	31.9500	+24.561%	611	11,457	-90.610%
2026-05-26	22.9500	30.0000	20.7000	25.6500	+38.649%	1,174	11,281	-88.304%
2026-05-22	16.5000	20.0000	16.5000	18.5000	+25.085%	513	10,623	-83.784%
2026-05-21	13.3900	16.0000	13.0000	14.7900	+10.787%	193	10,495	-79.716%
2026-05-20	12.9500	14.4000	12.9500	13.3500	0.000%	253	10,495	-77.528%
2026-05-19	10.6500	13.6500	10.2000	13.3500	+5.118%	344	10,407	-77.528%
2026-05-18	12.7500	13.2500	11.1000	12.7000	+10.435%	329	10,407	-76.378%
2026-05-15	9.1500	11.8000	9.1000	11.5000	+4.356%	295	10,407	-73.913%
2026-05-14	9.4000	11.2000	8.3000	11.0200	+31.190%	235	10,328	-72.777%
2026-05-13	7.8000	8.9500	7.8000	8.4000	+7.006%	118	10,077	-64.286%
2026-05-12	9.7500	9.7500	6.8000	7.8500	-33.191%	328	10,077	-61.783%
2026-05-11	9.5000	12.6000	9.5000	11.7500	+40.719%	1,206	10,077	-74.468%
2026-05-08	6.2000	8.4200	6.0700	8.3500	+45.724%	198	9,397	-64.072%
2026-05-07	7.0000	7.2500	5.7300	5.7300	-13.835%	230	9,337	-47.644%
2026-05-06	4.6500	7.0000	4.6500	6.6500	+35.163%	390	9,283	-54.887%
2026-05-05	5.0000	5.2000	4.5700	4.9200	-8.037%	2,512	9,283	-39.024%
2026-05-04	5.9500	6.0000	5.3500	5.3500	-14.400%	68	9,895	-43.925%
2026-05-01	6.9500	7.3000	6.2000	6.2500	-10.072%	468	10,160	-52.000%
2026-04-30	6.4200	7.1500	6.3000	6.9500	+13.562%	616	10,160	-56.835%
2026-04-29	5.9400	6.1200	5.5000	6.1200	-5.846%	359	10,129	-50.980%
2026-04-28	7.6000	7.6000	6.4000	6.5000	-18.750%	246	9,903	-53.846%
2026-04-27	7.3500	8.0000	7.0000	8.0000	+2.960%	86	9,921	-62.500%
2026-04-24	8.2000	8.3900	7.5200	7.7700	-4.074%	273	9,943	-61.390%
2026-04-23	9.2400	9.4000	7.8000	8.1000	-20.976%	604	10,014	-62.963%
2026-04-22	10.8000	12.0000	9.8500	10.2500	+9.043%	621	9,549	-70.732%
2026-04-21	10.0000	11.2000	9.1500	9.4000	-5.051%	197	10,039	-68.085%
2026-04-20	7.5000	10.0000	7.5000	9.9000	-8.333%	440	10,039	-69.697%
2026-04-17	11.7500	11.9000	10.7000	10.8000	-13.876%	285	9,903	-72.222%
2026-04-16	11.5000	12.6000	11.2000	12.5400	+9.043%	223	9,708	-76.077%
2026-04-15	11.0000	11.7000	10.5000	11.5000	-3.361%	90	9,805	-73.913%
2026-04-14	17.2000	17.2000	11.9000	11.9000	-22.576%	393	9,875	-74.790%
2026-04-13	13.2000	15.9000	13.1000	15.3700	+9.786%	66	9,873	-80.481%
2026-04-10	13.9000	14.7000	13.2000	14.0000	+9.461%	162	9,865	-78.571%
2026-04-09	15.0000	15.0000	12.7900	12.7900	-14.161%	87	9,921	-76.544%
2026-04-08	15.2500	15.8500	14.2000	14.9000	+6.429%	63	9,884	-79.866%
2026-04-07	14.0000	15.0000	13.2000	14.0000	-6.229%	18	9,891	-78.571%
2026-04-06	14.0000	16.2500	14.0000	14.9300	+9.779%	50	9,893	-79.906%
2026-04-02	10.3200	13.6000	10.3200	13.6000	+24.088%	131	9,869	-77.941%
2026-04-01	11.5300	12.4500	10.6500	10.9600	+2.911%	325	9,869	-72.628%
2026-03-31	9.8300	10.6500	8.9100	10.6500	+30.675%	563	10,058	-71.831%
2026-03-30	9.8000	9.9700	7.9800	8.1500	-18.500%	1,545	9,677	-63.190%
2026-03-27	13.4400	13.6500	10.0000	10.0000	-24.585%	734	8,751	-70.000%
2026-03-26	15.5300	15.5300	13.2600	13.2600	-20.024%	134	8,644	-77.376%
2026-03-25	14.1800	16.9500	14.1800	16.5800	+30.551%	143	8,538	-81.906%
2026-03-24	12.9300	13.1300	11.5000	12.7000	-4.511%	24	8,503	-76.378%
2026-03-23	13.9200	13.9200	13.3000	13.3000	+1.527%	142	8,507	-77.444%
2026-03-20	15.8000	16.5000	13.1000	13.1000	-12.081%	95	8,434	-77.099%
2026-03-19	13.5000	14.9000	13.5000	14.9000	+2.759%	14	8,424	-79.866%
2026-03-18	16.3000	16.3300	14.5000	14.5000	-11.206%	52	8,419	-79.310%
2026-03-17	14.0000	17.0000	14.0000	16.3300	+20.517%	117	8,397	-81.629%
2026-03-16	13.9000	14.1500	13.0000	13.5500	+2.652%	55	8,340	-77.860%
2026-03-13	15.1500	15.3500	13.0500	13.2000	-0.752%	104	8,334	-77.273%
2026-03-12	13.0000	14.6200	12.5000	13.3000	-3.273%	83	8,355	-77.444%
2026-03-11	14.0000	16.0000	13.7500	13.7500	-3.846%	144	8,293	-78.182%
2026-03-10	15.4000	15.7500	14.1800	14.3000	-5.921%	56	8,178	-79.021%
2026-03-09	15.1600	15.5100	14.7500	15.2000	-4.642%	402	8,136	-80.263%
2026-03-06	16.3800	20.0000	15.9400	15.9400	-8.706%	238	8,465	-81.179%
2026-03-05	20.9300	21.2500	16.0100	17.4600	-18.220%	759	8,334	-82.818%
2026-03-04	20.0000	22.7500	19.0500	21.3500	+23.410%	339	8,695	-85.948%
2026-03-03	15.0700	18.5500	15.0000	17.3000	+22.348%	398	8,437	-82.659%
2026-03-02	12.3500	14.4000	12.2100	14.1400	+19.527%	118	8,191	-78.784%
2026-02-27	12.9800	12.9800	11.1500	11.8300	-12.045%	127	8,134	-74.641%
2026-02-26	12.7800	13.8500	12.7400	13.4500	+3.462%	56	8,122	-77.695%
2026-02-25	15.1000	15.1000	13.0000	13.0000	-5.109%	25	8,084	-76.923%
2026-02-24	14.0000	14.0000	13.5600	13.7000	-1.083%	24	8,084	-78.102%
2026-02-23	11.9500	14.7500	10.6000	13.8500	+12.510%	479	8,071	-78.339%
2026-02-20	14.6200	14.6200	12.2400	12.3100	-16.824%	1,428	7,842	-75.630%
2026-02-19	12.9300	15.2000	12.9000	14.8000	+5.338%	1,235	8,891	-79.730%
2026-02-18	14.4500	15.0000	14.0000	14.0500	+0.501%	36	8,078	-78.648%
2026-02-17	13.3500	13.9800	13.0500	13.9800	-0.143%	143	8,076	-78.541%
2026-02-13	13.6000	14.9000	13.6000	14.0000	0.000%	144	8,160	-78.571%
2026-02-12	16.8500	17.0000	13.5000	14.0000	-32.432%	1,211	8,160	-78.571%
2026-02-11	21.7500	21.7500	19.5000	20.7200	+3.600%	45	8,704	-85.521%
2026-02-10	21.3000	22.6200	20.0000	20.0000	-14.603%	298	8,703	-85.000%
2026-02-09	23.0000	25.6500	23.0000	23.4200	-3.819%	33	8,546	-87.190%
2026-02-06	19.5000	24.4800	19.5000	24.3500	+24.872%	31	8,521	-87.680%
2026-02-05	22.9000	22.9000	18.8500	19.5000	-18.067%	212	8,505	-84.615%
2026-02-04	25.7000	25.7000	21.6500	23.8000	-18.521%	1,322	8,450	-87.395%
2026-02-03	25.7500	30.0000	25.0300	29.2100	+21.103%	348	7,803	-89.730%
2026-02-02	26.0000	26.0000	23.8000	24.1200	-10.667%	165	7,986	-87.562%
2026-01-30	32.4000	37.5000	26.0000	27.0000	-17.808%	1,345	7,873	-88.889%
2026-01-29	33.2500	33.2500	28.4000	32.8500	-1.054%	831	6,962	-90.868%
2026-01-28	28.0400	34.5000	28.0400	33.2000	+20.159%	1,007	6,503	-90.964%
2026-01-27	25.0000	27.8000	24.0000	27.6300	+12.546%	689	6,140	-89.142%
2026-01-26	26.3000	26.4900	24.3000	24.5500	-10.889%	120	5,680	-87.780%
2026-01-23	30.7700	32.1500	27.5500	27.5500	-5.748%	266	5,649	-89.111%
2026-01-22	28.5000	32.2500	27.4600	29.2300	+15.488%	534	5,577	-89.737%
2026-01-21	31.9100	34.0000	22.4900	25.3100	-14.637%	966	5,176	-88.147%
2026-01-20	31.9200	33.6200	29.5000	29.6500	0.000%	4,981	4,588	-89.882%

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