Dark

ASTS20270115C37
ASTS Jan 15 2027 37.00 Call (ASTS270115C00037000)
option OPRA

EOD

Aug 10, 2026

35.25+55.629%(+12.60)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	35.3000	35.4500	35.2500	35.2500	+55.629%	21	344	0.000%
2026-07-28	22.6500	22.6500	22.6500	22.6500	-52.466%	1	345	+55.629%
2026-06-29	43.4500	47.6500	43.4500	47.6500	+27.406%	2	345	-26.023%
2026-06-24	37.4000	37.4000	37.4000	37.4000	-14.690%	2	345	-5.749%
2026-06-23	43.8400	43.8400	43.8400	43.8400	-6.723%	1	343	-19.594%
2026-06-22	47.0000	47.0000	47.0000	47.0000	-27.177%	2	342	-25.000%
2026-06-11	64.5400	64.5400	64.5400	64.5400	-1.088%	1	340	-45.383%
2026-06-09	65.2500	65.2500	65.2500	65.2500	+0.617%	5	341	-45.977%
2026-06-05	64.8500	64.8500	64.8500	64.8500	+26.512%	5	341	-45.644%
2026-05-15	51.2600	51.2600	51.2600	51.2600	+0.020%	1	341	-31.233%
2026-05-11	47.3000	51.2500	47.3000	51.2500	+39.456%	8	340	-31.220%
2026-04-29	36.7500	36.7500	36.7500	36.7500	-14.535%	1	340	-4.082%
2026-04-27	43.0000	43.0000	43.0000	43.0000	-15.851%	1	340	-18.023%
2026-04-21	51.1000	51.1000	51.1000	51.1000	-15.537%	2	340	-31.018%
2026-04-14	60.5000	60.5000	60.5000	60.5000	-2.576%	1	340	-41.736%
2026-04-13	60.7000	62.1000	60.7000	62.1000	+1.471%	2	340	-43.237%
2026-04-10	61.2000	61.2000	61.2000	61.2000	+2.000%	1	341	-42.402%
2026-04-09	60.0000	60.0000	60.0000	60.0000	+42.012%	1	342	-41.250%
2026-03-30	42.2500	42.2500	42.2500	42.2500	-25.551%	1	342	-16.568%
2026-03-20	56.7500	56.7500	56.7500	56.7500	+1.977%	1	342	-37.885%
2026-03-12	55.6500	55.6500	55.6500	55.6500	-18.162%	1	342	-36.658%
2026-03-04	68.0000	68.0000	68.0000	68.0000	+28.302%	1	342	-48.162%
2026-02-24	53.0000	53.0000	53.0000	53.0000	-20.301%	1	342	-33.491%
2026-02-05	66.5000	66.5000	66.5000	66.5000	-18.902%	2	342	-46.992%
2026-01-28	82.0000	82.0000	82.0000	82.0000	+7.190%	1	342	-57.012%
2026-01-27	76.5000	76.5000	76.5000	76.5000	-12.451%	1	343	-53.922%
2026-01-20	87.3800	87.3800	87.3800	87.3800	+2.378%	42	343	-59.659%
2026-01-16	85.3000	85.3500	85.3000	85.3500	+31.267%	2	342	-58.699%
2026-01-13	65.0200	65.0200	65.0200	65.0200	-2.226%	2	342	-45.786%
2026-01-12	66.5000	66.5000	66.5000	66.5000	-6.338%	2	342	-46.992%
2026-01-09	68.6500	71.0000	68.6500	71.0000	+25.442%	3	344	-50.352%
2026-01-07	56.8000	57.0000	56.6000	56.6000	-0.264%	8	343	-37.721%
2025-12-24	61.7000	61.7000	56.7500	56.7500	+1.321%	3	344	-37.885%
2025-12-22	56.0100	56.0100	56.0100	56.0100	+18.615%	1	344	-37.065%
2025-12-19	47.2200	47.2200	47.2200	47.2200	-8.400%	1	344	-25.349%
2025-12-10	48.0000	51.6500	48.0000	51.5500	+14.632%	13	344	-31.620%
2025-12-04	41.6600	44.9700	41.6600	44.9700	+42.581%	6	344	-21.614%
2025-11-28	31.5400	31.5400	31.5400	31.5400	-12.145%	4	346	+11.763%
2025-11-19	36.0000	36.0000	35.9000	35.9000	+6.686%	10	350	-1.811%
2025-11-18	30.0000	33.7500	30.0000	33.6500	-10.577%	12	355	+4.755%
2025-11-14	34.5000	37.6300	34.5000	37.6300	-13.494%	6	362	-6.325%
2025-11-04	43.5000	43.5000	43.5000	43.5000	-5.022%	3	366	-18.966%
2025-11-03	45.8000	45.8000	45.8000	45.8000	-11.068%	10	366	-23.035%
2025-10-31	51.5000	51.5000	51.5000	51.5000	+12.200%	1	366	-31.553%
2025-10-24	44.9500	45.9000	44.9500	45.9000	+8.639%	2	365	-23.203%
2025-10-22	42.2500	42.2500	42.2500	42.2500	-24.079%	2	365	-16.568%
2025-10-17	55.6500	55.6500	55.6500	55.6500	-7.250%	2	365	-36.658%
2025-10-13	55.1000	60.0000	55.1000	60.0000	+9.389%	4	363	-41.250%
2025-10-10	56.0000	56.0000	54.8500	54.8500	-0.218%	3	363	-35.734%
2025-10-08	57.0000	57.3000	52.1000	54.9700	+19.760%	9	360	-35.874%
2025-10-07	38.6000	45.9000	38.6000	45.9000	+2.000%	6	364	-23.203%
2025-10-06	45.0000	45.0000	45.0000	45.0000	+13.780%	1	364	-21.667%
2025-10-03	38.5500	40.5000	38.5500	39.5500	+3.561%	9	364	-10.872%
2025-10-02	33.7500	38.1900	33.7500	38.1900	+30.788%	12	357	-7.698%
2025-10-01	26.2000	29.2000	26.2000	29.2000	+26.516%	14	357	+20.719%
2025-09-30	23.0800	23.0800	23.0800	23.0800	-0.302%	1	360	+52.730%
2025-09-29	25.5000	25.5000	23.1500	23.1500	-4.339%	10	359	+52.268%
2025-09-26	23.8800	24.2000	23.8800	24.2000	-3.045%	4	359	+45.661%
2025-09-25	25.2000	26.2000	24.9600	24.9600	-8.905%	7	355	+41.226%
2025-09-24	27.7100	27.7100	27.4000	27.4000	-2.143%	2	352	+28.650%
2025-09-23	25.0000	29.0000	25.0000	28.0000	+19.505%	33	353	+25.893%
2025-09-22	22.4500	23.4300	21.7000	23.4300	+25.900%	4	353	+50.448%
2025-09-19	18.0000	18.6100	18.0000	18.6100	+8.513%	11	352	+89.414%
2025-09-16	17.1500	17.1500	17.1500	17.1500	-0.580%	1	353	+105.539%
2025-09-15	16.9000	17.2500	15.0000	17.2500	+12.598%	6	353	+104.348%
2025-09-12	15.5000	15.5000	15.0000	15.3200	-0.195%	5	353	+130.091%
2025-09-11	15.0500	15.7500	14.5500	15.3500	+2.333%	31	350	+129.642%
2025-09-10	15.0500	15.0500	14.8000	15.0000	+6.007%	19	347	+135.000%
2025-09-09	15.5000	15.5000	14.1500	14.1500	-16.765%	136	337	+149.117%
2025-09-08	16.0000	17.0000	15.7500	17.0000	-5.028%	13	244	+107.353%
2025-09-04	17.9000	17.9000	17.9000	17.9000	-24.153%	1	234	+96.927%
2025-08-29	22.7500	23.7000	22.7500	23.6000	+18.236%	31	248	+49.364%
2025-08-21	20.0400	20.0400	19.9600	19.9600	+3.581%	3	248	+76.603%
2025-08-20	20.1000	20.1000	19.2700	19.2700	-17.402%	14	247	+82.927%
2025-08-13	23.3300	23.3300	23.3300	23.3300	+6.627%	2	254	+51.093%
2025-08-11	21.5000	21.8800	21.5000	21.8800	-5.035%	2	252	+61.106%
2025-08-07	22.7100	23.2500	22.7100	23.0400	-9.647%	40	253	+52.995%
2025-08-05	25.7000	25.7000	25.5000	25.5000	-2.783%	8	233	+38.235%
2025-08-04	26.2300	26.2300	26.2300	26.2300	-2.852%	1	239	+34.388%
2025-08-01	25.3400	27.0000	25.3400	27.0000	+1.124%	27	239	+30.556%
2025-07-31	26.7000	26.7000	26.7000	26.7000	+1.521%	1	254	+32.022%
2025-07-29	27.1000	27.1000	26.3000	26.3000	-6.406%	3	254	+34.030%
2025-07-25	28.8400	28.8400	28.1000	28.1000	-9.936%	3	251	+25.445%
2025-07-23	31.2000	31.2000	31.2000	31.2000	+3.483%	1	252	+12.981%
2025-07-22	26.5000	30.1500	26.4000	30.1500	+1.721%	42	252	+16.915%
2025-07-18	29.6400	29.6400	29.6400	29.6400	+2.917%	1	273	+18.927%
2025-07-17	27.7000	28.8000	27.7000	28.8000	+15.108%	11	273	+22.396%
2025-07-16	25.0200	25.0200	25.0200	25.0200	+4.250%	7	282	+40.887%
2025-07-15	23.6000	24.0000	23.6000	24.0000	+20.000%	3	282	+46.875%
2025-07-09	21.0000	21.0000	20.0000	20.0000	-7.834%	4	279	+76.250%
2025-07-08	21.7000	21.7000	21.7000	21.7000	+2.844%	1	275	+62.442%
2025-07-07	21.1000	21.1000	21.1000	21.1000	-5.593%	1	274	+67.062%
2025-07-03	22.3500	22.3500	22.3500	22.3500	+5.924%	1	273	+57.718%
2025-07-02	21.1000	21.1000	21.1000	21.1000	-15.768%	1	273	+67.062%
2025-06-27	26.3500	26.3500	25.0500	25.0500	-9.665%	7	273	+40.719%
2025-06-24	26.0000	28.0000	26.0000	27.7300	+11.815%	7	272	+27.119%
2025-06-23	23.9000	24.8000	23.9000	24.8000	+5.983%	2	277	+42.137%
2025-06-20	23.4000	23.4000	23.4000	23.4000	+14.818%	6	277	+50.641%
2025-06-18	18.8500	20.3800	18.8500	20.3800	+13.159%	34	247	+72.964%
2025-06-17	17.9500	18.0100	17.5000	18.0100	-4.810%	15	247	+95.725%
2025-06-16	18.9000	18.9200	18.8500	18.9200	+6.893%	36	242	+86.311%
2025-06-13	16.8500	17.7000	16.6400	17.7000	+12.955%	68	241	+99.153%
2025-06-12	15.6100	15.6700	15.6100	15.6700	+5.878%	2	221	+124.952%
2025-06-11	15.0000	15.0000	14.8000	14.8000	-0.604%	2	219	+138.176%
2025-06-10	14.1500	14.8900	14.1500	14.8900	+6.968%	7	218	+136.736%
2025-06-09	12.0000	15.8000	12.0000	13.9200	+22.643%	102	221	+153.233%
2025-06-06	11.3500	11.3500	11.3500	11.3500	+15.935%	2	210	+210.573%
2025-06-04	9.0000	9.8200	9.0000	9.7900	+24.713%	8	207	+260.061%
2025-06-03	7.8500	7.9100	7.7500	7.8500	+15.441%	77	207	+349.045%
2025-05-30	6.7900	7.0400	6.7900	6.8000	-8.108%	18	132	+418.382%
2025-05-29	7.5000	7.5000	7.4000	7.4000	-1.333%	6	128	+376.351%
2025-05-23	7.5000	7.5000	7.5000	7.5000	0.000%	4	124	+370.000%
2025-05-21	8.0500	8.0500	7.5000	7.5000	-11.452%	5	124	+370.000%
2025-05-20	8.7500	8.7500	8.4600	8.4700	+6.407%	30	128	+316.175%
2025-05-19	8.8000	8.8000	7.9600	7.9600	-9.029%	56	115	+342.839%
2025-05-16	8.7500	8.7500	8.7500	8.7500	-5.405%	2	101	+302.857%
2025-05-13	9.4400	9.4400	9.0000	9.2500	+5.114%	28	100	+281.081%
2025-05-06	8.8000	8.8000	8.8000	8.8000	-8.142%	1	81	+300.568%
2025-05-02	10.0000	10.0000	9.5800	9.5800	+16.829%	44	82	+267.954%
2025-05-01	8.2000	8.2000	8.2000	8.2000	+1.235%	3	83	+329.878%
2025-04-30	7.5700	8.1000	7.5700	8.1000	+22.172%	13	82	+335.185%
2025-04-21	6.7000	6.7000	6.6300	6.6300	-26.740%	2	82	+431.674%
2025-04-17	9.0500	9.0500	9.0500	9.0500	+15.287%	1	83	+289.503%
2025-04-16	7.8500	7.8500	7.8500	7.8500	-11.299%	1	83	+349.045%
2025-04-14	8.8500	8.8500	8.8500	8.8500	+13.462%	1	83	+298.305%
2025-04-11	7.8000	7.8000	7.8000	7.8000	-2.500%	70	82	+351.923%
2025-04-10	8.0000	8.0000	8.0000	8.0000	-10.112%	2	82	+340.625%
2025-04-09	8.9000	8.9000	8.9000	8.9000	+21.088%	14	82	+296.067%
2025-04-07	6.7000	7.5000	6.7000	7.3500	+22.500%	3	68	+379.592%
2025-04-04	6.2100	6.2100	6.0000	6.0000	-24.718%	42	70	+487.500%
2025-04-02	8.3000	8.3000	7.9700	7.9700	+5.984%	51	69	+342.284%
2025-04-01	7.9500	7.9500	7.5200	7.5200	-5.528%	3	39	+368.750%
2025-03-31	8.6000	8.6000	7.9600	7.9600	-6.901%	2	36	+342.839%
2025-03-28	8.6100	8.8500	8.1300	8.5500	-26.672%	58	35	+312.281%
2025-03-26	11.6600	11.6600	11.6600	11.6600	+0.258%	1	12	+202.316%
2025-03-25	11.8200	11.8200	11.5700	11.6300	+19.897%	11	11	+203.095%
2025-03-21	9.7000	9.7000	9.7000	9.7000	0.000%	4	2	+263.402%

.dark-mode .FDHWpk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FDHWpk{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C37ASTS Jan 15 2027 37.00 Call (ASTS270115C00037000)option OPRA

ASTS20270115C37
ASTS Jan 15 2027 37.00 Call (ASTS270115C00037000)
option OPRA