Dark

ASTS20270115C190
ASTS Jan 15 2027 190.00 Call (ASTS270115C00190000)
option OPRA

EOD

Oct 1, 2026

0.35000.000%(0.0000)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3700	0.3700	0.3500	0.3500	0.000%	40	6,671	0.000%
2026-09-30	0.4200	0.4800	0.3500	0.3500	-12.500%	121	6,709	0.000%
2026-09-29	0.3900	0.4000	0.3900	0.4000	+5.263%	23	6,701	-12.500%
2026-09-28	0.3900	0.4200	0.3800	0.3800	-11.628%	8	6,720	-7.895%
2026-09-25	0.5100	0.5200	0.4300	0.4300	-14.000%	61	6,723	-18.605%
2026-09-24	0.4700	0.5000	0.4600	0.5000	+25.000%	30	6,705	-30.000%
2026-09-23	0.5400	0.5400	0.4000	0.4000	-35.484%	39	6,705	-12.500%
2026-09-22	0.5000	0.7300	0.5000	0.6200	+34.783%	44	6,671	-43.548%
2026-09-21	0.4900	0.4900	0.3900	0.4600	+17.949%	18	6,697	-23.913%
2026-09-18	0.4100	0.4700	0.3700	0.3900	-17.021%	122	6,695	-10.256%
2026-09-17	0.2200	0.5800	0.2200	0.4700	+4.444%	5	6,685	-25.532%
2026-09-16	0.5000	0.5300	0.4500	0.4500	-11.765%	34	6,684	-22.222%
2026-09-15	0.5500	0.5700	0.4900	0.5100	-8.929%	23	6,688	-31.373%
2026-09-14	0.7300	0.7300	0.5000	0.5600	-5.085%	410	6,692	-37.500%
2026-09-11	0.6900	0.6900	0.5900	0.5900	-9.231%	12	6,363	-40.678%
2026-09-10	0.6800	0.8100	0.6500	0.6500	-13.333%	31	6,363	-46.154%
2026-09-09	0.8200	0.8200	0.7500	0.7500	-21.053%	6	6,350	-53.333%
2026-09-08	0.8500	1.0000	0.8300	0.9500	+31.944%	80	6,350	-63.158%
2026-09-04	0.7500	0.7600	0.7200	0.7200	+1.408%	17	6,358	-51.389%
2026-09-03	0.7300	0.7300	0.6700	0.7100	-1.389%	45	6,358	-50.704%
2026-09-02	0.7200	0.7500	0.6200	0.7200	+56.522%	171	6,377	-51.389%
2026-09-01	0.4300	0.4900	0.4300	0.4600	-13.208%	14	6,367	-23.913%
2026-08-31	0.6000	0.6000	0.4900	0.5300	-3.636%	127	6,367	-33.962%
2026-08-28	0.7000	0.7000	0.5200	0.5500	-23.611%	180	6,436	-36.364%
2026-08-27	0.8400	0.8400	0.7200	0.7200	-6.494%	173	6,363	-51.389%
2026-08-26	0.8500	0.8600	0.7500	0.7700	-10.465%	219	6,386	-54.545%
2026-08-25	0.9500	0.9500	0.8600	0.8600	-10.417%	51	6,547	-59.302%
2026-08-24	1.1400	1.1400	0.9300	0.9600	-27.273%	91	6,519	-63.542%
2026-08-21	1.2600	1.4300	1.2300	1.3200	+33.333%	213	6,520	-73.485%
2026-08-20	1.0500	1.0500	0.9300	0.9900	-20.800%	143	6,515	-64.646%
2026-08-19	1.2500	1.4600	1.0700	1.2500	-4.580%	92	6,398	-72.000%
2026-08-18	1.4300	1.4400	1.3000	1.3100	-28.415%	58	6,354	-73.282%
2026-08-17	1.8300	2.2000	1.8000	1.8300	-1.081%	1,775	6,329	-80.874%
2026-08-14	2.2000	2.2000	1.7600	1.8500	-15.525%	188	6,325	-81.081%
2026-08-13	2.6400	2.6400	2.1900	2.1900	-17.358%	372	6,346	-84.018%
2026-08-12	2.8000	2.8900	2.5700	2.6500	+3.113%	147	6,290	-86.792%
2026-08-11	2.5600	2.6500	2.2500	2.5700	-5.166%	205	6,262	-86.381%
2026-08-10	3.2000	3.3100	2.7100	2.7100	-12.581%	63	6,313	-87.085%
2026-08-07	3.1500	3.4000	3.0500	3.1000	+0.324%	147	6,284	-88.710%
2026-08-06	3.0500	4.0500	3.0500	3.0900	+3.000%	174	6,220	-88.673%
2026-08-05	2.9400	3.2000	2.8700	3.0000	-10.448%	52	6,153	-88.333%
2026-08-04	2.8000	3.4000	2.7300	3.3500	+39.004%	138	6,148	-89.552%
2026-08-03	1.5000	2.4500	1.5000	2.4100	+37.714%	198	6,175	-85.477%
2026-07-31	1.6400	1.7500	1.6400	1.7500	+6.707%	2	6,169	-80.000%
2026-07-30	1.4300	1.8000	1.4300	1.6400	+30.159%	50	6,169	-78.659%
2026-07-29	1.4800	1.4800	1.2600	1.2600	-15.436%	318	6,164	-72.222%
2026-07-28	1.2100	1.7500	1.2100	1.4900	-10.778%	43	6,239	-76.510%
2026-07-27	2.1700	2.1700	1.6000	1.6700	-3.468%	25	6,233	-79.042%
2026-07-24	1.9500	2.0400	1.7300	1.7300	-19.535%	44	6,239	-79.769%
2026-07-23	2.0900	2.1900	2.0900	2.1500	-10.417%	38	6,235	-83.721%
2026-07-22	2.5500	2.7000	2.4000	2.4000	-12.727%	139	6,225	-85.417%
2026-07-21	2.2500	2.9100	2.2500	2.7500	+42.487%	235	6,147	-87.273%
2026-07-20	2.1100	2.2000	1.9300	1.9300	-12.273%	25	6,173	-81.865%
2026-07-17	1.8000	2.5800	1.7400	2.2000	+19.565%	431	6,157	-84.091%
2026-07-16	2.4000	2.4000	1.6500	1.8400	-40.645%	256	6,116	-80.978%
2026-07-15	4.0500	4.0500	2.7800	3.1000	-11.932%	107	6,036	-88.710%
2026-07-14	3.6500	4.1500	3.5000	3.5200	+3.529%	229	6,012	-90.057%
2026-07-13	3.9200	4.1000	3.3000	3.4000	-25.110%	125	5,941	-89.706%
2026-07-10	5.0500	5.0500	4.4300	4.5400	-3.609%	52	5,951	-92.291%
2026-07-09	4.9000	4.9000	4.6900	4.7100	-8.544%	1,809	5,931	-92.569%
2026-07-08	5.4300	5.9500	5.0000	5.1500	-9.649%	152	4,502	-93.204%
2026-07-07	6.4500	6.4500	5.5500	5.7000	-20.280%	263	4,435	-93.860%
2026-07-06	7.8000	8.0900	7.1000	7.1500	-11.837%	105	4,396	-95.105%
2026-07-02	8.7500	9.6000	7.6000	8.1100	-6.782%	248	4,366	-95.684%
2026-07-01	8.1500	10.1300	8.1500	8.7000	-7.447%	75	4,366	-95.977%
2026-06-30	8.2000	9.8000	7.9800	9.4000	+5.263%	601	4,330	-96.277%
2026-06-29	6.2500	8.9300	6.2500	8.9300	+86.820%	554	3,935	-96.081%
2026-06-26	3.6500	5.2500	3.6500	4.7800	+32.778%	2,108	3,559	-92.678%
2026-06-25	4.4000	4.4000	3.5500	3.6000	-19.283%	178	1,617	-90.278%
2026-06-24	5.0000	5.2000	4.2500	4.4600	-19.928%	280	1,696	-92.152%
2026-06-23	5.6000	6.8000	5.5700	5.5700	-1.416%	302	1,785	-93.716%
2026-06-22	7.0900	7.0900	5.4000	5.6500	-24.667%	243	1,769	-93.805%
2026-06-18	8.6000	8.6000	6.7100	7.5000	-23.469%	194	1,837	-95.333%
2026-06-17	9.0500	10.3500	8.7500	9.8000	+13.953%	211	1,837	-96.429%
2026-06-16	9.9000	9.9500	8.4900	8.6000	-20.737%	396	1,830	-95.930%
2026-06-15	10.8900	11.2300	9.5300	10.8500	+11.511%	513	1,917	-96.774%
2026-06-12	14.9000	14.9000	9.7300	9.7300	-36.197%	661	1,825	-96.403%
2026-06-11	12.5000	15.2500	12.1000	15.2500	+34.125%	244	0	-97.705%
2026-06-10	12.0000	13.2500	11.1500	11.3700	-3.644%	303	0	-96.922%
2026-06-09	14.5000	15.6300	10.8800	11.8000	-4.453%	293	0	-97.034%
2026-06-08	14.1000	14.3500	12.3500	12.3500	-12.411%	451	0	-97.166%
2026-06-05	18.0000	18.0000	13.1400	14.1000	-31.917%	475	0	-97.518%
2026-06-04	18.0000	21.1300	18.0000	20.7100	+0.681%	436	0	-98.310%
2026-06-03	22.8500	22.8500	19.6500	20.5700	-17.720%	264	0	-98.298%
2026-06-02	22.6500	25.1000	22.5000	25.0000	+31.579%	330	0	-98.600%
2026-06-01	22.5000	22.5000	17.2800	19.0000	-18.630%	372	0	-98.158%
2026-05-29	21.8400	23.8400	19.7700	23.3500	-25.112%	610	0	-98.501%
2026-05-28	29.4000	31.5000	25.9600	31.1800	+4.281%	494	0	-98.877%
2026-05-27	25.3000	30.0000	24.2000	29.9000	0.000%	429	0	-98.829%

.dark-mode .PgXcrc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PgXcrc{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C190ASTS Jan 15 2027 190.00 Call (ASTS270115C00190000)option OPRA

ASTS20270115C190
ASTS Jan 15 2027 190.00 Call (ASTS270115C00190000)
option OPRA