Dark

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

EOD

Sep 30, 2026

22.55+7.483%(+1.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.5100	22.5500	20.5100	22.5500	+7.483%	3	307	0.000%
2026-09-29	20.9800	20.9800	20.9800	20.9800	-1.271%	1	309	+7.483%
2026-09-23	21.2500	21.2500	21.2500	21.2500	-6.098%	2	308	+6.118%
2026-09-21	22.2000	22.6300	22.2000	22.6300	+13.719%	2	308	-0.354%
2026-09-18	20.6500	20.6500	19.9000	19.9000	-3.865%	5	310	+13.317%
2026-09-15	20.7000	20.7000	20.7000	20.7000	-6.420%	2	307	+8.937%
2026-09-11	22.1200	22.1200	22.1200	22.1200	-10.914%	1	309	+1.944%
2026-09-09	25.1500	25.1500	24.8300	24.8300	-3.159%	259	310	-9.182%
2026-09-04	25.6400	25.6400	25.6400	25.6400	+36.528%	10	124	-12.051%
2026-09-01	18.7800	18.7800	18.7800	18.7800	-34.792%	6	124	+20.075%
2026-08-18	28.8000	28.8000	28.8000	28.8000	-15.294%	2	118	-21.701%
2026-08-17	34.0000	34.0000	34.0000	34.0000	+7.937%	1	118	-33.676%
2026-08-14	31.5000	31.5000	31.5000	31.5000	-11.765%	1	118	-28.413%
2026-08-12	35.7000	35.7000	35.7000	35.7000	+10.185%	1	119	-36.835%
2026-08-06	32.4000	32.4000	32.4000	32.4000	+0.465%	1	118	-30.401%
2026-08-05	32.2500	32.2500	32.2500	32.2500	+42.196%	8	117	-30.078%
2026-07-30	22.6800	22.6800	22.6800	22.6800	+2.116%	2	109	-0.573%
2026-07-28	22.2100	22.2100	22.2100	22.2100	-11.160%	22	107	+1.531%
2026-07-23	25.0000	25.0000	25.0000	25.0000	+2.669%	1	129	-9.800%
2026-07-20	24.3500	24.3500	24.3500	24.3500	+12.264%	1	129	-7.392%
2026-07-16	21.6900	21.6900	21.6900	21.6900	-47.033%	2	129	+3.965%
2026-07-08	40.9500	40.9500	40.9500	40.9500	+5.541%	20	130	-44.933%
2026-07-07	38.8000	38.8000	38.8000	38.8000	-15.468%	20	110	-41.881%
2026-07-06	45.9000	45.9000	45.9000	45.9000	-13.118%	1	112	-50.871%
2026-07-02	52.8300	52.8300	52.8300	52.8300	+7.816%	1	111	-57.316%
2026-06-29	49.0000	49.0000	49.0000	49.0000	+48.936%	2	111	-53.980%
2026-06-24	34.5000	34.5000	32.9000	32.9000	-15.075%	4	113	-31.459%
2026-06-22	38.7500	38.7500	38.7400	38.7400	-8.503%	4	115	-41.791%
2026-06-18	43.4000	43.4000	42.3400	42.3400	-10.863%	3	113	-46.741%
2026-06-16	47.5000	47.5000	47.5000	47.5000	-50.000%	40	113	-52.526%
2026-05-28	95.0000	95.0000	95.0000	95.0000	+3.905%	1	113	-76.263%
2026-05-27	91.1200	91.4300	91.1200	91.4300	+36.259%	2	114	-75.336%
2026-05-22	67.1000	67.1000	67.1000	67.1000	+28.176%	1	115	-66.393%
2026-05-18	52.3500	52.3500	52.3500	52.3500	+11.383%	5	115	-56.925%
2026-05-11	47.0000	47.0000	47.0000	47.0000	+33.713%	5	115	-52.021%
2026-05-08	35.1500	35.1500	35.1500	35.1500	-11.349%	16	115	-35.846%
2026-05-01	39.6500	39.6500	39.6500	39.6500	-0.201%	1	115	-43.127%
2026-04-28	39.7300	39.7300	39.7300	39.7300	-4.403%	2	115	-43.242%
2026-04-27	41.1200	41.5600	41.1200	41.5600	-12.597%	2	117	-45.741%
2026-04-23	47.5500	47.5500	47.5500	47.5500	-5.279%	1	115	-52.576%
2026-04-22	50.2000	50.2000	50.2000	50.2000	+5.219%	2	114	-55.080%
2026-04-21	47.7100	47.7100	47.7100	47.7100	+4.170%	1	114	-52.735%
2026-04-20	44.8200	45.8000	44.8200	45.8000	-8.874%	2	113	-50.764%
2026-04-17	50.2600	50.2600	50.2600	50.2600	-2.123%	1	111	-55.133%
2026-04-15	51.3500	51.3500	51.3500	51.3500	-14.059%	3	110	-56.086%
2026-04-06	61.2700	61.2700	59.7500	59.7500	+10.648%	22	109	-62.259%
2026-04-02	53.3800	54.0000	53.3800	54.0000	-22.857%	2	92	-58.241%
2026-03-04	60.2000	70.0000	60.2000	70.0000	+41.844%	2	92	-67.786%
2026-02-17	49.3500	49.3500	49.3500	49.3500	-3.045%	1	92	-54.306%
2026-02-13	50.9000	50.9000	50.9000	50.9000	-36.216%	1	92	-55.697%
2026-02-03	79.8000	79.8000	79.8000	79.8000	+2.465%	2	92	-71.742%
2026-01-23	77.8300	77.8800	77.8300	77.8800	-6.169%	10	92	-71.045%
2026-01-16	80.0000	83.0000	80.0000	83.0000	+19.236%	3	95	-72.831%
2026-01-15	61.7000	69.6100	61.7000	69.6100	+5.470%	22	95	-67.605%
2026-01-09	66.0000	66.0000	66.0000	66.0000	+13.091%	2	115	-65.833%
2026-01-05	55.4700	58.3600	54.9900	58.3600	+12.577%	4	119	-61.361%
2026-01-02	51.8400	51.8400	51.8400	51.8400	+24.916%	1	119	-56.501%
2025-12-29	41.0000	41.5000	41.0000	41.5000	-16.162%	2	120	-45.663%
2025-12-24	49.5000	49.5000	49.5000	49.5000	-9.091%	1	120	-54.444%
2025-12-22	54.4500	54.4500	54.4500	54.4500	+64.502%	1	120	-58.586%
2025-12-17	35.4800	35.4800	33.1000	33.1000	-12.434%	4	119	-31.873%
2025-12-16	36.5500	37.8000	36.4000	37.8000	-10.000%	4	117	-40.344%
2025-12-04	37.3000	42.0000	37.3000	42.0000	+40.000%	17	117	-46.310%
2025-12-03	30.0000	30.0000	30.0000	30.0000	+13.852%	3	120	-24.833%
2025-12-01	26.3300	26.3500	26.3300	26.3500	-2.768%	2	117	-14.421%
2025-11-25	27.1000	27.1000	27.1000	27.1000	-13.280%	1	117	-16.790%
2025-11-18	28.8800	31.4500	28.8800	31.2500	-8.759%	11	116	-27.840%
2025-11-13	34.3500	34.3500	34.2500	34.2500	-16.157%	2	116	-34.161%
2025-11-10	40.0000	40.8500	40.0000	40.8500	+3.339%	2	116	-44.798%
2025-10-22	39.5300	39.5300	39.5300	39.5300	-40.106%	1	115	-42.955%
2025-10-15	66.0000	66.0000	66.0000	66.0000	+3.937%	1	116	-65.833%
2025-10-14	63.5000	63.5000	63.5000	63.5000	+9.483%	2	117	-64.488%
2025-10-13	59.0000	59.0000	58.0000	58.0000	+14.579%	2	118	-61.121%
2025-10-10	53.2000	53.2000	50.6200	50.6200	-7.034%	3	118	-55.452%
2025-10-09	53.2000	54.4500	53.2000	54.4500	-5.469%	3	121	-58.586%
2025-10-08	52.3200	57.6000	52.3200	57.6000	+47.315%	10	122	-60.851%
2025-10-07	38.9100	40.0000	38.9100	39.1000	-8.000%	6	133	-42.327%
2025-10-06	42.5000	42.5000	42.5000	42.5000	+23.907%	15	133	-46.941%
2025-10-02	33.5200	34.3000	33.5200	34.3000	+25.182%	8	148	-34.257%
2025-10-01	27.6500	27.6500	27.4000	27.4000	+27.561%	4	154	-17.701%
2025-09-30	21.4800	21.4800	21.4800	21.4800	+0.609%	1	152	+4.981%
2025-09-29	21.5000	21.5000	21.3500	21.3500	-2.511%	15	152	+5.621%
2025-09-25	22.0000	22.0000	21.9000	21.9000	-16.571%	2	137	+2.968%
2025-09-23	22.5000	27.5000	22.5000	26.2500	+21.697%	16	137	-14.095%
2025-09-22	21.5700	21.5700	21.5700	21.5700	+15.040%	1	149	+4.543%
2025-09-19	17.2300	18.7500	17.1100	18.7500	+16.099%	13	149	+20.267%
2025-09-18	16.1500	16.1500	16.1500	16.1500	+6.250%	4	157	+39.628%
2025-09-17	15.2000	15.2000	15.2000	15.2000	-1.299%	2	157	+48.355%
2025-09-16	15.2000	15.4000	15.2000	15.4000	-0.324%	2	157	+46.429%
2025-09-15	15.4300	15.9600	15.4300	15.4500	+12.282%	8	157	+45.955%
2025-09-12	13.7200	13.7600	13.7200	13.7600	-1.007%	2	156	+63.881%
2025-09-11	13.9000	13.9000	13.9000	13.9000	+2.583%	3	158	+62.230%
2025-09-10	13.5500	13.5500	13.5500	13.5500	+5.284%	3	161	+66.421%
2025-09-09	13.9000	13.9000	12.7900	12.8700	-15.607%	7	158	+75.214%
2025-09-08	14.5000	15.2500	14.5000	15.2500	-9.226%	16	158	+47.869%
2025-09-05	16.7000	16.8000	16.4500	16.8000	+1.818%	6	168	+34.226%
2025-09-04	16.7500	16.8000	16.0000	16.5000	-18.317%	35	164	+36.667%
2025-08-28	20.2000	20.2000	20.2000	20.2000	-10.102%	1	134	+11.634%
2025-08-25	22.4700	22.4700	22.4700	22.4700	+23.802%	1	135	+0.356%
2025-08-21	18.1500	18.1500	18.1500	18.1500	+0.833%	1	134	+24.242%
2025-08-20	17.0000	18.0000	17.0000	18.0000	-19.283%	4	133	+25.278%
2025-08-18	22.3000	22.3000	22.3000	22.3000	+6.190%	2	132	+1.121%
2025-08-15	21.0000	21.0000	21.0000	21.0000	-1.176%	1	130	+7.381%
2025-08-14	21.2500	21.2500	21.2500	21.2500	-3.101%	1	131	+6.118%
2025-08-13	21.9300	21.9300	21.9300	21.9300	-0.318%	1	131	+2.827%
2025-08-12	23.8500	24.4000	22.0000	22.0000	+3.529%	12	130	+2.500%
2025-08-08	21.2500	21.2500	21.2500	21.2500	-11.458%	1	130	+6.118%
2025-08-06	24.0000	24.0000	24.0000	24.0000	-1.031%	3	130	-6.042%
2025-07-22	24.5000	24.5000	24.2500	24.2500	-12.297%	20	130	-7.010%
2025-07-18	27.6500	27.6500	27.6500	27.6500	+28.009%	8	120	-18.445%
2025-07-15	21.6000	21.6000	21.6000	21.6000	-2.351%	1	112	+4.398%
2025-07-14	19.9300	22.1200	19.9300	22.1200	+9.343%	32	111	+1.944%
2025-07-11	20.2400	20.2400	20.2100	20.2300	+2.430%	10	84	+11.468%
2025-07-10	19.4600	19.7500	19.4600	19.7500	-0.754%	6	84	+14.177%
2025-07-08	19.9000	19.9000	19.9000	19.9000	+2.472%	1	78	+13.317%
2025-07-02	19.4200	19.4200	19.4200	19.4200	-1.919%	5	78	+16.117%
2025-07-01	19.8000	19.8000	19.7500	19.8000	-20.546%	26	73	+13.889%
2025-06-27	24.9200	24.9200	24.9200	24.9200	+2.173%	1	72	-9.510%
2025-06-26	24.3900	24.3900	24.3900	24.3900	+4.588%	5	71	-7.544%
2025-06-25	24.0000	24.0100	23.3200	23.3200	-6.720%	12	66	-3.302%
2025-06-24	25.0000	25.0000	25.0000	25.0000	+16.279%	1	78	-9.800%
2025-06-23	21.5000	21.5000	21.5000	21.5000	+2.625%	1	79	+4.884%
2025-06-20	21.2500	21.2500	20.9500	20.9500	+11.259%	28	78	+7.637%
2025-06-18	17.8000	18.8300	17.8000	18.8300	+21.641%	11	84	+19.756%
2025-06-17	15.4800	15.4800	15.4800	15.4800	-11.034%	5	84	+45.672%
2025-06-16	15.7500	17.8800	15.7500	17.4000	+8.546%	76	84	+29.598%
2025-06-13	17.1500	17.1500	16.0300	16.0300	+19.094%	14	24	+40.674%
2025-06-12	14.8000	14.8000	13.4600	13.4600	-2.675%	12	17	+67.533%
2025-06-11	13.8300	13.8300	13.8300	13.8300	+11.532%	3	6	+63.051%
2025-06-10	13.6000	13.6000	12.4000	12.4000	+37.778%	3	3	+81.855%
2025-06-05	9.0000	9.0000	9.0000	9.0000	0.000%	2	1	+150.556%

.dark-mode .LxG89b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LxG89b{ 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