Dark

ASTS20270115C27
ASTS Jan 15 2027 27.00 Call (ASTS270115C00027000)
option OPRA

Inactive

Jul 17, 2026

36.69-10.903%(-4.49)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	36.6900	36.6900	36.6900	36.6900	-10.903%	20	353	0.000%
2026-07-15	41.1800	41.1800	41.1800	41.1800	-14.029%	10	346	-10.903%
2026-06-26	47.9000	47.9000	47.9000	47.9000	-17.528%	1	346	-23.403%
2026-06-12	58.0800	58.0800	58.0800	58.0800	-28.998%	10	347	-36.829%
2026-06-01	81.8000	81.8000	81.8000	81.8000	-4.114%	2	337	-55.147%
2026-05-29	86.3500	86.3500	85.3100	85.3100	-13.215%	10	339	-56.992%
2026-05-26	98.3000	98.3000	98.3000	98.3000	+86.882%	1	341	-62.675%
2026-05-14	52.6000	52.6000	52.6000	52.6000	+10.042%	10	342	-30.247%
2026-05-12	47.8000	47.8000	47.8000	47.8000	-20.400%	1	343	-23.243%
2026-05-11	60.0500	60.0500	60.0500	60.0500	+39.651%	9	343	-38.901%
2026-05-07	43.0000	43.0000	43.0000	43.0000	+4.521%	1	352	-14.674%
2026-05-05	43.5600	43.5600	41.1400	41.1400	-7.028%	5	351	-10.817%
2026-04-29	44.2500	44.2500	44.2500	44.2500	-16.509%	1	353	-17.085%
2026-04-24	53.0000	53.0000	53.0000	53.0000	-29.987%	1	352	-30.774%
2026-04-13	75.7000	75.7000	75.7000	75.7000	+14.092%	1	351	-51.532%
2026-04-07	66.3500	66.3500	66.3500	66.3500	-1.074%	2	351	-44.702%
2026-04-02	67.0700	67.0700	67.0700	67.0700	+36.404%	1	350	-45.296%
2026-03-30	49.1700	49.1700	49.1700	49.1700	-34.874%	2	350	-25.381%
2026-03-05	75.5000	75.5000	75.5000	75.5000	+14.394%	1	351	-51.404%
2026-03-03	64.6500	66.0000	64.6500	66.0000	-8.688%	31	351	-44.409%
2026-02-05	72.2800	72.2800	72.2800	72.2800	-20.571%	3	371	-49.239%
2026-02-03	89.1000	91.0000	89.1000	91.0000	+8.140%	3	371	-59.681%
2026-01-26	84.1500	84.1500	84.1500	84.1500	-7.862%	40	371	-56.399%
2026-01-20	91.3300	91.3300	91.3300	91.3300	+3.725%	1	391	-59.827%
2026-01-16	88.0500	88.0500	88.0500	88.0500	+17.400%	1	391	-58.330%
2026-01-15	75.0000	75.0000	75.0000	75.0000	+7.158%	10	391	-51.080%
2026-01-13	69.9900	69.9900	69.9900	69.9900	-5.419%	1	401	-47.578%
2026-01-12	74.0000	74.0000	74.0000	74.0000	-4.269%	20	400	-50.419%
2026-01-09	70.6100	77.3000	70.6100	77.3000	+3.884%	4	420	-52.536%
2026-01-06	72.2200	74.4100	72.2200	74.4100	+11.226%	3	423	-50.692%
2026-01-05	65.6000	66.9000	65.6000	66.9000	+38.653%	7	419	-45.157%
2025-12-19	48.2500	48.2500	48.2500	48.2500	-15.053%	1	419	-23.959%
2025-12-12	56.7500	56.8000	56.7500	56.8000	+62.286%	2	418	-35.405%
2025-12-02	35.0000	35.0000	35.0000	35.0000	-4.110%	1	418	+4.829%
2025-11-28	36.5000	36.5000	36.5000	36.5000	-11.622%	1	417	+0.521%
2025-11-19	41.3000	41.3000	41.2000	41.3000	+5.492%	20	416	-11.162%
2025-11-18	38.8000	39.1500	38.8000	39.1500	+7.260%	45	416	-6.284%
2025-11-17	36.9100	36.9100	36.5000	36.5000	-12.533%	4	416	+0.521%
2025-11-13	41.8000	41.8500	41.7300	41.7300	-5.695%	8	420	-12.078%
2025-11-12	44.2500	44.2500	44.2500	44.2500	-17.290%	25	420	-17.085%
2025-11-03	53.5000	53.5000	53.5000	53.5000	+13.636%	10	455	-31.421%
2025-10-22	47.0800	47.0800	47.0800	47.0800	-16.093%	5	455	-22.069%
2025-10-21	56.5700	56.5700	56.1100	56.1100	-19.717%	66	460	-34.611%
2025-10-16	69.8900	69.8900	69.8900	69.8900	-6.502%	1	513	-47.503%
2025-10-15	74.2500	74.7500	74.2500	74.7500	+3.103%	2	514	-50.916%
2025-10-14	63.6700	74.8500	63.6600	72.5000	+14.426%	222	514	-49.393%
2025-10-10	63.3600	63.3600	63.3600	63.3600	+0.508%	1	707	-42.093%
2025-10-09	63.0400	63.0400	63.0400	63.0400	+5.683%	5	708	-41.799%
2025-10-08	62.0500	62.0500	59.6500	59.6500	+25.632%	23	713	-38.491%
2025-10-07	47.4800	47.4800	47.4800	47.4800	-4.448%	1	737	-22.725%
2025-10-06	49.6900	49.6900	49.6900	49.6900	+7.554%	1	737	-26.162%
2025-10-03	46.2000	46.2000	46.2000	46.2000	+20.438%	5	737	-20.584%
2025-10-02	38.8000	38.8000	38.3600	38.3600	+11.512%	16	742	-4.353%
2025-10-01	32.4500	34.4000	32.4500	34.4000	+20.829%	5	737	+6.657%
2025-09-30	28.4700	28.4700	28.4600	28.4700	-5.258%	10	740	+28.872%
2025-09-25	30.0500	30.0500	30.0500	30.0500	-9.760%	3	750	+22.097%
2025-09-24	32.6000	33.3000	32.6000	33.3000	-1.187%	6	749	+10.180%
2025-09-23	32.2000	33.7000	32.2000	33.7000	+23.897%	3	755	+8.872%
2025-09-22	25.8100	28.0000	25.8100	27.2000	+27.103%	8	758	+34.890%
2025-09-18	21.4000	21.4000	21.4000	21.4000	-1.155%	1	766	+71.449%
2025-09-15	20.7500	21.6500	20.7500	21.6500	+8.250%	13	767	+69.469%
2025-09-12	20.0000	20.0000	20.0000	20.0000	+4.167%	2	780	+83.450%
2025-09-11	19.1500	19.2000	19.1500	19.2000	+3.226%	7	778	+91.094%
2025-09-10	21.1500	21.1500	18.5000	18.6000	+2.479%	20	785	+97.258%
2025-09-09	18.6500	18.6500	17.3000	18.1500	-7.398%	44	765	+102.149%
2025-09-08	21.0000	21.0000	19.6000	19.6000	-9.259%	11	770	+87.194%
2025-09-04	25.1000	25.1000	21.6000	21.6000	-13.565%	33	759	+69.861%
2025-09-03	26.8500	26.8500	24.9900	24.9900	-7.888%	2	732	+46.819%
2025-08-29	27.1300	27.1300	27.1300	27.1300	-13.323%	1	729	+35.238%
2025-08-26	31.3000	31.3000	31.3000	31.3000	+17.802%	2	731	+17.220%
2025-08-22	26.2500	26.5700	26.2500	26.5700	+6.965%	102	731	+38.088%
2025-08-21	24.4000	24.8400	24.4000	24.8400	-12.381%	4	692	+47.705%
2025-08-07	28.3500	28.3500	28.3500	28.3500	-16.372%	1	692	+29.418%
2025-07-30	31.6000	33.9000	31.6000	33.9000	+13.000%	4	693	+8.230%
2025-07-29	31.5000	31.5000	30.0000	30.0000	-11.504%	2	694	+22.300%
2025-07-25	33.9000	33.9000	33.9000	33.9000	+4.954%	5	696	+8.230%
2025-07-22	32.4500	32.4500	32.3000	32.3000	-11.288%	2	696	+13.591%
2025-07-21	36.4900	36.4900	36.4100	36.4100	+1.562%	3	695	+0.769%
2025-07-17	35.8500	35.8500	35.8500	35.8500	+16.283%	3	692	+2.343%
2025-07-16	29.0500	30.8300	29.0000	30.8300	+28.458%	7	692	+19.007%
2025-07-10	24.1000	24.1000	24.0000	24.0000	+0.209%	6	690	+52.875%
2025-07-09	23.9500	23.9500	23.9500	23.9500	-7.885%	1	689	+53.194%
2025-07-08	26.0000	26.0000	26.0000	26.0000	+0.775%	5	689	+41.115%
2025-07-03	25.8000	25.8000	25.8000	25.8000	+3.200%	1	683	+42.209%
2025-07-02	25.5100	25.5100	25.0000	25.0000	-3.288%	4	683	+46.760%
2025-07-01	25.8500	25.8500	25.8500	25.8500	-6.102%	5	679	+41.934%
2025-06-30	27.5300	27.5300	27.5300	27.5300	-9.292%	1	679	+33.273%
2025-06-27	30.4000	30.4000	30.3500	30.3500	-0.459%	7	679	+20.890%
2025-06-26	31.3000	31.3000	30.4900	30.4900	-2.557%	2	680	+20.335%
2025-06-25	30.2800	31.3300	30.2800	31.2900	-3.426%	10	682	+17.258%
2025-06-24	32.0000	32.7900	32.0000	32.4000	+12.696%	5	687	+13.241%
2025-06-23	26.5000	28.7500	26.5000	28.7500	+8.491%	8	688	+27.617%
2025-06-20	26.9300	26.9300	26.5000	26.5000	+6.426%	26	686	+38.453%
2025-06-18	24.9000	24.9000	24.9000	24.9000	+11.161%	1	688	+47.349%
2025-06-17	22.4000	22.4000	22.4000	22.4000	+2.989%	20	688	+63.795%
2025-06-16	23.0700	23.5000	21.7500	21.7500	+5.943%	84	689	+68.690%
2025-06-13	21.3000	21.4500	20.5300	20.5300	+12.802%	96	773	+78.714%
2025-06-12	18.2000	18.2000	18.2000	18.2000	-0.219%	1	759	+101.593%
2025-06-11	17.7400	18.5000	17.7400	18.2400	+3.051%	4	760	+101.151%
2025-06-10	17.7000	17.7000	17.7000	17.7000	-1.667%	3	761	+107.288%
2025-06-09	16.0000	18.0000	16.0000	18.0000	+22.532%	84	764	+103.833%
2025-06-06	14.1900	14.6900	14.1900	14.6900	-0.542%	14	797	+149.762%
2025-06-05	12.0000	14.7700	12.0000	14.7700	+12.748%	19	796	+148.409%
2025-06-04	11.6400	13.1000	11.0000	13.1000	+24.762%	13	801	+180.076%
2025-06-03	10.0400	10.5000	10.0400	10.5000	+15.385%	10	791	+249.429%
2025-06-02	9.1000	9.1000	9.1000	9.1000	-1.622%	1	783	+303.187%
2025-05-30	9.0000	9.2500	8.7000	9.2500	-5.128%	28	782	+296.649%
2025-05-29	9.5500	10.4000	9.5500	9.7500	-6.699%	11	782	+276.308%
2025-05-28	10.4000	10.4500	10.2700	10.4500	+0.481%	9	786	+251.100%
2025-05-27	10.7000	11.0000	10.3000	10.4000	+2.463%	71	783	+252.788%
2025-05-23	10.1500	10.1500	10.1500	10.1500	+4.209%	2	715	+261.478%
2025-05-22	9.8500	10.3500	9.7400	9.7400	+6.448%	6	715	+276.694%
2025-05-21	10.7500	10.7500	9.1500	9.1500	-18.667%	12	710	+300.984%
2025-05-20	10.3500	11.4000	10.3500	11.2500	+10.837%	4	711	+226.133%
2025-05-19	10.8700	10.8700	10.1500	10.1500	-15.063%	38	710	+261.478%
2025-05-16	12.8000	12.8000	11.4500	11.9500	-0.084%	48	686	+207.029%
2025-05-15	11.5000	11.9600	11.5000	11.9600	+0.589%	37	664	+206.773%
2025-05-14	12.6700	12.6900	11.5000	11.8900	+2.236%	39	627	+208.579%
2025-05-13	11.6000	12.3700	11.4500	11.6300	-5.447%	111	588	+215.477%
2025-05-12	12.4500	12.5800	11.9000	12.3000	+6.957%	52	483	+198.293%
2025-05-09	11.3500	12.8500	11.3500	11.5000	-1.793%	140	431	+219.043%
2025-05-08	11.7100	11.7100	11.7100	11.7100	+4.554%	1	361	+213.322%
2025-05-07	11.5200	11.9800	11.1400	11.2000	+4.673%	62	360	+227.589%
2025-05-06	10.6600	11.0000	10.6600	10.7000	-6.140%	6	304	+242.897%
2025-05-05	11.3700	11.4000	11.2000	11.4000	-9.667%	57	303	+221.842%
2025-05-02	11.1000	12.9200	11.1000	12.6200	+22.524%	34	250	+190.729%
2025-05-01	10.3000	10.3000	10.3000	10.3000	+3.518%	1	259	+256.214%
2025-04-30	9.9500	9.9500	9.9500	9.9500	-7.442%	1	259	+268.744%
2025-04-29	10.9800	10.9800	10.7500	10.7500	-2.273%	6	258	+241.302%
2025-04-28	11.1500	11.1500	10.3400	11.0000	+5.263%	5	253	+233.545%
2025-04-25	10.2500	10.4500	10.2000	10.4500	-8.333%	90	250	+251.100%
2025-04-24	10.7500	11.4000	10.7500	11.4000	+18.874%	8	231	+221.842%
2025-04-23	9.5900	9.5900	9.5900	9.5900	+5.850%	1	234	+282.586%
2025-04-22	9.0600	9.0600	9.0600	9.0600	+4.740%	1	234	+304.967%
2025-04-21	9.3000	9.3000	8.2000	8.6500	-16.019%	14	234	+324.162%
2025-04-17	10.3000	10.3000	10.3000	10.3000	+9.574%	3	217	+256.214%
2025-04-16	10.0900	10.0900	9.4000	9.4000	-7.389%	46	217	+290.319%
2025-04-15	9.9300	10.1500	9.8200	10.1500	-0.976%	52	171	+261.478%
2025-04-11	9.9900	10.2500	9.9900	10.2500	+6.218%	22	120	+257.951%
2025-04-10	9.6500	9.6500	9.6500	9.6500	-8.095%	5	129	+280.207%
2025-04-09	9.3000	11.0000	9.3000	10.5000	+10.876%	57	124	+249.429%
2025-04-07	8.9000	9.4700	8.7300	9.4700	+14.096%	29	108	+287.434%
2025-04-04	8.2500	8.3000	8.2500	8.3000	-10.270%	6	83	+342.048%
2025-04-03	9.0800	9.2500	9.0800	9.2500	-6.091%	25	81	+296.649%
2025-04-01	9.3200	9.8500	9.3200	9.8500	-3.902%	7	59	+272.487%
2025-03-31	10.3000	10.3000	10.2500	10.2500	-5.877%	6	57	+257.951%
2025-03-28	12.0000	12.0000	10.8900	10.8900	-22.214%	10	51	+236.915%
2025-03-26	14.0000	14.0000	14.0000	14.0000	-3.912%	5	47	+162.071%
2025-03-25	14.5700	14.5700	14.5700	14.5700	+4.071%	10	42	+151.819%
2025-03-24	13.5000	14.0000	13.5000	14.0000	+14.192%	27	32	+162.071%
2025-03-21	12.2600	12.2600	12.2600	12.2600	+2.167%	2	5	+199.266%
2025-03-20	12.0000	12.0000	12.0000	12.0000	0.000%	4	4	+205.750%

.dark-mode .MH2d4g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MH2d4g{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C27ASTS Jan 15 2027 27.00 Call (ASTS270115C00027000)option OPRA

ASTS20270115C27
ASTS Jan 15 2027 27.00 Call (ASTS270115C00027000)
option OPRA