Dark

ASTS20270115C42
ASTS Jan 15 2027 42.00 Call (ASTS270115C00042000)
option OPRA

EOD

Aug 6, 2026

32.40+0.465%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	32.4000	32.4000	32.4000	32.4000	+0.465%	1	118	0.000%
2026-08-05	32.2500	32.2500	32.2500	32.2500	+42.196%	8	117	+0.465%
2026-07-30	22.6800	22.6800	22.6800	22.6800	+2.116%	2	109	+42.857%
2026-07-28	22.2100	22.2100	22.2100	22.2100	-11.160%	22	107	+45.880%
2026-07-23	25.0000	25.0000	25.0000	25.0000	+2.669%	1	129	+29.600%
2026-07-20	24.3500	24.3500	24.3500	24.3500	+12.264%	1	129	+33.060%
2026-07-16	21.6900	21.6900	21.6900	21.6900	-47.033%	2	129	+49.378%
2026-07-08	40.9500	40.9500	40.9500	40.9500	+5.541%	20	130	-20.879%
2026-07-07	38.8000	38.8000	38.8000	38.8000	-15.468%	20	110	-16.495%
2026-07-06	45.9000	45.9000	45.9000	45.9000	-13.118%	1	112	-29.412%
2026-07-02	52.8300	52.8300	52.8300	52.8300	+7.816%	1	111	-38.671%
2026-06-29	49.0000	49.0000	49.0000	49.0000	+48.936%	2	111	-33.878%
2026-06-24	34.5000	34.5000	32.9000	32.9000	-15.075%	4	113	-1.520%
2026-06-22	38.7500	38.7500	38.7400	38.7400	-8.503%	4	115	-16.366%
2026-06-18	43.4000	43.4000	42.3400	42.3400	-10.863%	3	113	-23.477%
2026-06-16	47.5000	47.5000	47.5000	47.5000	-50.000%	40	113	-31.789%
2026-05-28	95.0000	95.0000	95.0000	95.0000	+3.905%	1	113	-65.895%
2026-05-27	91.1200	91.4300	91.1200	91.4300	+36.259%	2	114	-64.563%
2026-05-22	67.1000	67.1000	67.1000	67.1000	+28.176%	1	115	-51.714%
2026-05-18	52.3500	52.3500	52.3500	52.3500	+11.383%	5	115	-38.109%
2026-05-11	47.0000	47.0000	47.0000	47.0000	+33.713%	5	115	-31.064%
2026-05-08	35.1500	35.1500	35.1500	35.1500	-11.349%	16	115	-7.824%
2026-05-01	39.6500	39.6500	39.6500	39.6500	-0.201%	1	115	-18.285%
2026-04-28	39.7300	39.7300	39.7300	39.7300	-4.403%	2	115	-18.450%
2026-04-27	41.1200	41.5600	41.1200	41.5600	-12.597%	2	117	-22.040%
2026-04-23	47.5500	47.5500	47.5500	47.5500	-5.279%	1	115	-31.861%
2026-04-22	50.2000	50.2000	50.2000	50.2000	+5.219%	2	114	-35.458%
2026-04-21	47.7100	47.7100	47.7100	47.7100	+4.170%	1	114	-32.090%
2026-04-20	44.8200	45.8000	44.8200	45.8000	-8.874%	2	113	-29.258%
2026-04-17	50.2600	50.2600	50.2600	50.2600	-2.123%	1	111	-35.535%
2026-04-15	51.3500	51.3500	51.3500	51.3500	-14.059%	3	110	-36.904%
2026-04-06	61.2700	61.2700	59.7500	59.7500	+10.648%	22	109	-45.774%
2026-04-02	53.3800	54.0000	53.3800	54.0000	-22.857%	2	92	-40.000%
2026-03-04	60.2000	70.0000	60.2000	70.0000	+41.844%	2	92	-53.714%
2026-02-17	49.3500	49.3500	49.3500	49.3500	-3.045%	1	92	-34.347%
2026-02-13	50.9000	50.9000	50.9000	50.9000	-36.216%	1	92	-36.346%
2026-02-03	79.8000	79.8000	79.8000	79.8000	+2.465%	2	92	-59.398%
2026-01-23	77.8300	77.8800	77.8300	77.8800	-6.169%	10	92	-58.398%
2026-01-16	80.0000	83.0000	80.0000	83.0000	+19.236%	3	95	-60.964%
2026-01-15	61.7000	69.6100	61.7000	69.6100	+5.470%	22	95	-53.455%
2026-01-09	66.0000	66.0000	66.0000	66.0000	+13.091%	2	115	-50.909%
2026-01-05	55.4700	58.3600	54.9900	58.3600	+12.577%	4	119	-44.483%
2026-01-02	51.8400	51.8400	51.8400	51.8400	+24.916%	1	119	-37.500%
2025-12-29	41.0000	41.5000	41.0000	41.5000	-16.162%	2	120	-21.928%
2025-12-24	49.5000	49.5000	49.5000	49.5000	-9.091%	1	120	-34.545%
2025-12-22	54.4500	54.4500	54.4500	54.4500	+64.502%	1	120	-40.496%
2025-12-17	35.4800	35.4800	33.1000	33.1000	-12.434%	4	119	-2.115%
2025-12-16	36.5500	37.8000	36.4000	37.8000	-10.000%	4	117	-14.286%
2025-12-04	37.3000	42.0000	37.3000	42.0000	+40.000%	17	117	-22.857%
2025-12-03	30.0000	30.0000	30.0000	30.0000	+13.852%	3	120	+8.000%
2025-12-01	26.3300	26.3500	26.3300	26.3500	-2.768%	2	117	+22.960%
2025-11-25	27.1000	27.1000	27.1000	27.1000	-13.280%	1	117	+19.557%
2025-11-18	28.8800	31.4500	28.8800	31.2500	-8.759%	11	116	+3.680%
2025-11-13	34.3500	34.3500	34.2500	34.2500	-16.157%	2	116	-5.401%
2025-11-10	40.0000	40.8500	40.0000	40.8500	+3.339%	2	116	-20.685%
2025-10-22	39.5300	39.5300	39.5300	39.5300	-40.106%	1	115	-18.037%
2025-10-15	66.0000	66.0000	66.0000	66.0000	+3.937%	1	116	-50.909%
2025-10-14	63.5000	63.5000	63.5000	63.5000	+9.483%	2	117	-48.976%
2025-10-13	59.0000	59.0000	58.0000	58.0000	+14.579%	2	118	-44.138%
2025-10-10	53.2000	53.2000	50.6200	50.6200	-7.034%	3	118	-35.994%
2025-10-09	53.2000	54.4500	53.2000	54.4500	-5.469%	3	121	-40.496%
2025-10-08	52.3200	57.6000	52.3200	57.6000	+47.315%	10	122	-43.750%
2025-10-07	38.9100	40.0000	38.9100	39.1000	-8.000%	6	133	-17.136%
2025-10-06	42.5000	42.5000	42.5000	42.5000	+23.907%	15	133	-23.765%
2025-10-02	33.5200	34.3000	33.5200	34.3000	+25.182%	8	148	-5.539%
2025-10-01	27.6500	27.6500	27.4000	27.4000	+27.561%	4	154	+18.248%
2025-09-30	21.4800	21.4800	21.4800	21.4800	+0.609%	1	152	+50.838%
2025-09-29	21.5000	21.5000	21.3500	21.3500	-2.511%	15	152	+51.756%
2025-09-25	22.0000	22.0000	21.9000	21.9000	-16.571%	2	137	+47.945%
2025-09-23	22.5000	27.5000	22.5000	26.2500	+21.697%	16	137	+23.429%
2025-09-22	21.5700	21.5700	21.5700	21.5700	+15.040%	1	149	+50.209%
2025-09-19	17.2300	18.7500	17.1100	18.7500	+16.099%	13	149	+72.800%
2025-09-18	16.1500	16.1500	16.1500	16.1500	+6.250%	4	157	+100.619%
2025-09-17	15.2000	15.2000	15.2000	15.2000	-1.299%	2	157	+113.158%
2025-09-16	15.2000	15.4000	15.2000	15.4000	-0.324%	2	157	+110.390%
2025-09-15	15.4300	15.9600	15.4300	15.4500	+12.282%	8	157	+109.709%
2025-09-12	13.7200	13.7600	13.7200	13.7600	-1.007%	2	156	+135.465%
2025-09-11	13.9000	13.9000	13.9000	13.9000	+2.583%	3	158	+133.094%
2025-09-10	13.5500	13.5500	13.5500	13.5500	+5.284%	3	161	+139.114%
2025-09-09	13.9000	13.9000	12.7900	12.8700	-15.607%	7	158	+151.748%
2025-09-08	14.5000	15.2500	14.5000	15.2500	-9.226%	16	158	+112.459%
2025-09-05	16.7000	16.8000	16.4500	16.8000	+1.818%	6	168	+92.857%
2025-09-04	16.7500	16.8000	16.0000	16.5000	-18.317%	35	164	+96.364%
2025-08-28	20.2000	20.2000	20.2000	20.2000	-10.102%	1	134	+60.396%
2025-08-25	22.4700	22.4700	22.4700	22.4700	+23.802%	1	135	+44.192%
2025-08-21	18.1500	18.1500	18.1500	18.1500	+0.833%	1	134	+78.512%
2025-08-20	17.0000	18.0000	17.0000	18.0000	-19.283%	4	133	+80.000%
2025-08-18	22.3000	22.3000	22.3000	22.3000	+6.190%	2	132	+45.291%
2025-08-15	21.0000	21.0000	21.0000	21.0000	-1.176%	1	130	+54.286%
2025-08-14	21.2500	21.2500	21.2500	21.2500	-3.101%	1	131	+52.471%
2025-08-13	21.9300	21.9300	21.9300	21.9300	-0.318%	1	131	+47.743%
2025-08-12	23.8500	24.4000	22.0000	22.0000	+3.529%	12	130	+47.273%
2025-08-08	21.2500	21.2500	21.2500	21.2500	-11.458%	1	130	+52.471%
2025-08-06	24.0000	24.0000	24.0000	24.0000	-1.031%	3	130	+35.000%
2025-07-22	24.5000	24.5000	24.2500	24.2500	-12.297%	20	130	+33.608%
2025-07-18	27.6500	27.6500	27.6500	27.6500	+28.009%	8	120	+17.179%
2025-07-15	21.6000	21.6000	21.6000	21.6000	-2.351%	1	112	+50.000%
2025-07-14	19.9300	22.1200	19.9300	22.1200	+9.343%	32	111	+46.474%
2025-07-11	20.2400	20.2400	20.2100	20.2300	+2.430%	10	84	+60.158%
2025-07-10	19.4600	19.7500	19.4600	19.7500	-0.754%	6	84	+64.051%
2025-07-08	19.9000	19.9000	19.9000	19.9000	+2.472%	1	78	+62.814%
2025-07-02	19.4200	19.4200	19.4200	19.4200	-1.919%	5	78	+66.838%
2025-07-01	19.8000	19.8000	19.7500	19.8000	-20.546%	26	73	+63.636%
2025-06-27	24.9200	24.9200	24.9200	24.9200	+2.173%	1	72	+30.016%
2025-06-26	24.3900	24.3900	24.3900	24.3900	+4.588%	5	71	+32.841%
2025-06-25	24.0000	24.0100	23.3200	23.3200	-6.720%	12	66	+38.937%
2025-06-24	25.0000	25.0000	25.0000	25.0000	+16.279%	1	78	+29.600%
2025-06-23	21.5000	21.5000	21.5000	21.5000	+2.625%	1	79	+50.698%
2025-06-20	21.2500	21.2500	20.9500	20.9500	+11.259%	28	78	+54.654%
2025-06-18	17.8000	18.8300	17.8000	18.8300	+21.641%	11	84	+72.066%
2025-06-17	15.4800	15.4800	15.4800	15.4800	-11.034%	5	84	+109.302%
2025-06-16	15.7500	17.8800	15.7500	17.4000	+8.546%	76	84	+86.207%
2025-06-13	17.1500	17.1500	16.0300	16.0300	+19.094%	14	24	+102.121%
2025-06-12	14.8000	14.8000	13.4600	13.4600	-2.675%	12	17	+140.713%
2025-06-11	13.8300	13.8300	13.8300	13.8300	+11.532%	3	6	+134.273%
2025-06-10	13.6000	13.6000	12.4000	12.4000	+37.778%	3	3	+161.290%
2025-06-05	9.0000	9.0000	9.0000	9.0000	0.000%	2	1	+260.000%

.dark-mode .VkfDtT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VkfDtT{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C42ASTS Jan 15 2027 42.00 Call (ASTS270115C00042000)option OPRA

ASTS20270115C42
ASTS Jan 15 2027 42.00 Call (ASTS270115C00042000)
option OPRA