Dark

ASTS20270115C32
ASTS Jan 15 2027 32.00 Call (ASTS270115C00032000)
option OPRA

EOD

Sep 30, 2026

30.75+6.957%(+2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	30.7500	30.7500	30.7500	30.7500	+6.957%	2	283	0.000%
2026-09-29	28.7500	28.7500	28.7500	28.7500	-5.116%	2	285	+6.957%
2026-09-25	30.3000	30.3000	30.3000	30.3000	-6.192%	1	283	+1.485%
2026-09-17	31.4000	32.3000	31.4000	32.3000	+9.492%	26	283	-4.799%
2026-09-15	29.5000	29.5000	29.5000	29.5000	+7.861%	1	259	+4.237%
2026-08-28	27.3500	27.3500	27.3500	27.3500	-33.953%	10	258	+12.431%
2026-08-13	41.4100	41.4100	41.4100	41.4100	-2.565%	1	258	-25.743%
2026-08-06	42.5000	42.5000	42.5000	42.5000	+5.328%	1	257	-27.647%
2026-08-05	40.3500	40.3500	40.3500	40.3500	+1.868%	1	258	-23.792%
2026-08-04	39.6100	39.6100	39.6100	39.6100	+38.255%	1	258	-22.368%
2026-07-28	28.6500	28.6500	28.6500	28.6500	-20.395%	1	258	+7.330%
2026-07-21	35.9900	35.9900	35.9900	35.9900	+19.133%	1	258	-14.560%
2026-07-16	30.2100	30.2100	30.2100	30.2100	-47.000%	5	257	+1.787%
2026-06-29	57.3000	57.3000	57.0000	57.0000	+34.118%	76	252	-46.053%
2026-06-26	42.5000	42.5000	42.5000	42.5000	+12.434%	1	228	-27.647%
2026-06-25	37.8000	37.8000	37.8000	37.8000	-16.978%	50	227	-18.651%
2026-06-23	45.5200	45.5300	45.5200	45.5300	-8.940%	10	227	-32.462%
2026-06-18	50.0000	50.0000	50.0000	50.0000	-14.923%	1	226	-38.500%
2026-06-12	58.7700	58.7700	58.7700	58.7700	-38.499%	1	226	-47.677%
2026-05-28	95.5600	95.5600	95.5600	95.5600	+80.064%	1	226	-67.821%
2026-05-15	53.0700	53.0700	53.0700	53.0700	+19.258%	1	227	-42.058%
2026-05-12	43.4000	44.5000	43.4000	44.5000	-19.311%	2	227	-30.899%
2026-05-11	55.2500	55.2500	55.1500	55.1500	+25.913%	2	227	-44.243%
2026-05-08	43.8000	43.8000	43.8000	43.8000	+13.032%	1	227	-29.795%
2026-05-07	38.7500	38.7500	38.7500	38.7500	+0.911%	1	228	-20.645%
2026-05-05	38.4000	38.4000	38.4000	38.4000	-8.897%	2	227	-19.922%
2026-04-29	40.7500	42.1500	40.7500	42.1500	-10.319%	3	225	-27.046%
2026-04-28	47.0000	47.0000	47.0000	47.0000	-7.480%	4	222	-34.574%
2026-04-23	50.8000	50.8000	50.8000	50.8000	-2.775%	20	218	-39.469%
2026-04-21	55.2500	55.2500	52.2500	52.2500	+4.291%	15	223	-41.148%
2026-04-20	50.1000	50.1000	50.1000	50.1000	-13.367%	1	223	-38.623%
2026-04-17	57.8300	57.8300	57.8300	57.8300	-15.822%	5	223	-46.827%
2026-03-17	68.7000	68.7000	68.7000	68.7000	-3.983%	1	228	-55.240%
2026-03-04	71.5500	71.5500	71.5500	71.5500	+25.087%	1	228	-57.023%
2026-03-02	57.2000	57.2000	57.2000	57.2000	-14.371%	1	229	-46.241%
2026-02-11	66.8000	66.8000	66.8000	66.8000	-8.768%	1	228	-53.967%
2026-02-10	73.2200	73.2200	73.2200	73.2200	-15.284%	20	229	-58.003%
2026-02-03	86.4300	86.4300	86.4300	86.4300	+5.932%	5	229	-64.422%
2026-01-26	81.5900	81.5900	81.5900	81.5900	+0.172%	1	234	-62.312%
2026-01-22	81.4500	81.4500	81.4500	81.4500	-3.950%	50	235	-62.247%
2026-01-21	84.8000	84.8000	84.8000	84.8000	+10.850%	1	235	-63.738%
2026-01-15	76.5000	76.5000	76.5000	76.5000	+27.076%	12	236	-59.804%
2026-01-07	60.1000	60.2000	60.1000	60.2000	+10.968%	2	248	-48.920%
2025-12-24	54.2500	54.2500	54.2500	54.2500	+13.494%	2	250	-43.318%
2025-12-15	47.8000	47.8000	47.8000	47.8000	-12.534%	1	250	-35.669%
2025-12-10	53.0000	54.6500	53.0000	54.6500	+69.457%	12	251	-43.733%
2025-12-02	32.2500	32.2500	32.2500	32.2500	+2.381%	1	261	-4.651%
2025-11-24	31.5000	31.5000	31.5000	31.5000	+7.034%	3	261	-2.381%
2025-11-21	29.4300	29.4300	29.4300	29.4300	-23.259%	3	260	+4.485%
2025-11-19	38.5500	38.5500	38.3500	38.3500	+6.380%	10	257	-19.817%
2025-11-18	36.1500	36.1500	36.0500	36.0500	+5.626%	2	257	-14.702%
2025-11-17	34.1300	34.1300	34.1300	34.1300	-16.039%	1	257	-9.903%
2025-11-14	40.6500	40.8000	40.6500	40.6500	-8.301%	30	256	-24.354%
2025-11-10	44.3300	44.3300	44.3300	44.3300	+2.735%	2	263	-30.634%
2025-11-07	43.1500	43.1500	43.1500	43.1500	-12.297%	1	263	-28.737%
2025-11-03	49.2000	49.2000	49.2000	49.2000	-8.003%	1	264	-37.500%
2025-10-31	53.4800	53.4800	53.4800	53.4800	-1.854%	1	264	-42.502%
2025-10-30	54.4900	54.4900	54.4900	54.4900	+0.907%	1	265	-43.568%
2025-10-28	54.0000	54.0000	54.0000	54.0000	+13.089%	1	265	-43.056%
2025-10-23	49.5000	49.5000	47.7500	47.7500	+7.303%	2	265	-35.602%
2025-10-22	44.5000	44.5000	44.5000	44.5000	-25.248%	1	264	-30.899%
2025-10-17	59.5300	59.5300	59.5300	59.5300	-18.318%	4	265	-48.345%
2025-10-15	72.8800	72.8800	72.8800	72.8800	+4.040%	4	269	-57.807%
2025-10-14	64.2500	71.3000	64.2500	70.0500	+14.836%	12	273	-56.103%
2025-10-10	61.0000	61.0000	61.0000	61.0000	+5.354%	1	279	-49.590%
2025-10-08	62.0000	62.0000	57.9000	57.9000	+24.784%	6	280	-46.891%
2025-10-07	46.4000	46.4000	46.4000	46.4000	-4.918%	1	287	-33.728%
2025-10-06	45.7000	48.8000	45.7000	48.8000	+15.121%	2	287	-36.988%
2025-10-03	42.2500	42.3900	42.2500	42.3900	+4.204%	4	288	-27.459%
2025-10-02	37.0000	41.0000	37.0000	40.6800	+28.734%	6	289	-24.410%
2025-10-01	28.4000	31.6000	28.4000	31.6000	+12.857%	5	293	-2.690%
2025-09-29	27.6000	28.0000	27.6000	28.0000	+9.375%	5	294	+9.821%
2025-09-25	26.6200	26.6800	25.6000	25.6000	-20.125%	9	291	+20.117%
2025-09-23	27.3200	32.1500	27.3200	32.0500	+23.269%	8	284	-4.056%
2025-09-22	24.2000	26.0000	24.2000	26.0000	+15.556%	3	286	+18.269%
2025-09-19	21.5500	22.5000	21.5500	22.5000	+15.681%	7	287	+36.667%
2025-09-18	19.7300	19.7300	19.4500	19.4500	+3.623%	5	284	+58.098%
2025-09-16	18.4800	18.7700	18.4800	18.7700	-2.494%	3	284	+63.825%
2025-09-15	19.2900	19.3100	19.2500	19.2500	+13.102%	8	286	+59.740%
2025-09-11	17.0200	17.0200	17.0200	17.0200	+1.612%	1	284	+80.670%
2025-09-10	15.8600	16.7500	15.8600	16.7500	+3.331%	6	283	+83.582%
2025-09-09	16.6000	16.6000	16.2100	16.2100	-7.371%	3	283	+89.698%
2025-09-08	16.0500	17.7500	16.0500	17.5000	-30.666%	5	283	+75.714%
2025-08-29	25.2400	25.2400	25.2400	25.2400	-4.030%	1	282	+21.830%
2025-08-26	27.7300	27.7300	26.3000	26.3000	+20.366%	7	282	+16.920%
2025-08-20	21.8500	22.4000	21.8500	21.8500	-1.577%	12	283	+40.732%
2025-08-19	22.4400	22.4400	22.2000	22.2000	-16.226%	3	271	+38.514%
2025-08-14	26.4500	26.5000	26.4500	26.5000	+11.251%	10	270	+16.038%
2025-08-08	23.8200	23.8200	23.8200	23.8200	-16.274%	2	265	+29.093%
2025-07-29	28.5200	28.5200	28.4500	28.4500	-7.480%	2	267	+8.084%
2025-07-28	30.7500	30.7500	30.7500	30.7500	+1.922%	7	268	0.000%
2025-07-25	30.1700	30.1700	30.1700	30.1700	+1.208%	3	268	+1.922%
2025-07-22	28.8000	30.8500	28.5000	29.8100	+24.208%	34	265	+3.153%
2025-07-11	24.0000	24.0000	24.0000	24.0000	+9.091%	1	283	+28.125%
2025-07-10	22.0000	22.0000	22.0000	22.0000	-0.901%	1	284	+39.773%
2025-07-09	22.2000	22.2000	22.2000	22.2000	-4.352%	2	283	+38.514%
2025-07-02	23.2100	23.2100	23.2100	23.2100	-8.188%	4	283	+32.486%
2025-06-30	25.8500	25.8500	25.2800	25.2800	-10.766%	2	279	+21.638%
2025-06-27	28.3300	28.3300	28.3300	28.3300	+0.854%	1	280	+8.542%
2025-06-26	28.0900	28.0900	28.0900	28.0900	-6.987%	1	281	+9.470%
2025-06-24	28.3000	30.2000	28.3000	30.2000	+20.800%	13	281	+1.821%
2025-06-23	25.0000	25.0000	25.0000	25.0000	+1.215%	1	283	+23.000%
2025-06-20	24.7000	24.7000	24.7000	24.7000	+26.407%	2	283	+24.494%
2025-06-17	19.5400	19.5400	19.5400	19.5400	+3.660%	1	283	+57.369%
2025-06-13	19.5000	19.5000	18.8500	18.8500	+12.202%	4	283	+63.130%
2025-06-12	16.8000	16.8000	16.8000	16.8000	+9.804%	1	281	+83.036%
2025-06-10	15.3000	15.3000	15.3000	15.3000	-4.375%	1	281	+100.980%
2025-06-09	13.4000	16.0000	13.4000	16.0000	+23.077%	9	281	+92.188%
2025-06-06	14.3500	14.3500	12.7000	13.0000	+13.043%	12	286	+136.538%
2025-06-05	11.2000	12.1600	11.2000	11.5000	-0.862%	46	286	+167.391%
2025-06-04	10.1200	11.6000	9.9000	11.6000	+34.884%	33	312	+165.086%
2025-06-03	8.6000	8.6000	8.6000	8.6000	+4.878%	10	312	+257.558%
2025-06-02	8.1500	8.4200	8.1500	8.2000	+8.753%	15	312	+275.000%
2025-05-30	7.8500	7.9200	7.5200	7.5400	-9.157%	146	315	+307.825%
2025-05-29	8.9000	8.9000	8.3000	8.3000	-10.753%	8	290	+270.482%
2025-05-28	9.3000	9.3000	9.3000	9.3000	+1.639%	3	282	+230.645%
2025-05-27	9.1500	9.1500	9.1500	9.1500	+2.694%	5	279	+236.066%
2025-05-23	8.9100	8.9100	8.9100	8.9100	+3.605%	10	269	+245.118%
2025-05-21	9.3500	9.3500	8.6000	8.6000	-10.510%	3	269	+257.558%
2025-05-20	9.0500	9.6700	9.0500	9.6100	+6.778%	34	266	+219.979%
2025-05-19	9.1300	9.6300	8.8500	9.0000	-13.876%	30	232	+241.667%
2025-05-16	11.2500	11.2500	10.4500	10.4500	+2.956%	34	222	+194.258%
2025-05-15	10.1500	10.1500	10.1500	10.1500	-3.241%	20	205	+202.956%
2025-05-14	10.2500	10.4900	10.2500	10.4900	+1.845%	5	185	+193.136%
2025-05-13	10.5000	10.5000	10.1500	10.3000	-8.036%	25	181	+198.544%
2025-05-12	11.3800	11.3800	11.2000	11.2000	+8.213%	11	166	+174.554%
2025-05-09	10.3500	10.3500	10.3500	10.3500	+6.045%	24	157	+197.101%
2025-05-06	9.2900	9.7600	9.2900	9.7600	-1.811%	4	163	+215.061%
2025-05-05	9.9400	9.9400	9.9400	9.9400	-9.636%	1	160	+209.356%
2025-05-02	11.8300	11.8300	11.0000	11.0000	+25.142%	28	160	+179.545%
2025-04-30	8.7900	8.7900	8.7900	8.7900	+19.267%	10	160	+249.829%
2025-04-21	7.3700	7.3700	7.3700	7.3700	-19.011%	12	160	+317.232%
2025-04-17	9.1000	9.1000	9.1000	9.1000	+4.238%	1	149	+237.912%
2025-04-15	8.7300	8.7300	8.7300	8.7300	-6.129%	1	149	+252.234%
2025-04-09	9.3000	9.3000	9.3000	9.3000	+30.986%	100	148	+230.645%
2025-04-04	7.1500	7.1500	7.1000	7.1000	-16.471%	14	48	+333.099%
2025-04-01	8.7300	8.7300	8.5000	8.5000	-6.900%	5	45	+261.765%
2025-03-28	9.8000	9.8000	9.1300	9.1300	-23.277%	22	44	+236.802%
2025-03-27	11.9000	11.9000	11.9000	11.9000	-7.966%	1	34	+158.403%
2025-03-25	12.7500	13.0800	12.7500	12.9300	+29.950%	12	33	+137.819%
2025-03-20	10.1500	10.1500	9.9500	9.9500	0.000%	21	21	+209.045%

.dark-mode .NXYLpy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NXYLpy{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C32ASTS Jan 15 2027 32.00 Call (ASTS270115C00032000)option OPRA

ASTS20270115C32
ASTS Jan 15 2027 32.00 Call (ASTS270115C00032000)
option OPRA