Dark

ASTS20270115C47
ASTS Jan 15 2027 47.00 Call (ASTS270115C00047000)
option OPRA

EOD

Sep 29, 2026

18.050.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.3400	19.3400	18.0500	18.0500	0.000%	3	307	0.000%
2026-09-28	18.1000	18.1000	18.0500	18.0500	-9.750%	10	307	0.000%
2026-09-23	20.0000	20.0000	20.0000	20.0000	-1.816%	17	317	-9.750%
2026-09-22	19.1000	20.3700	19.1000	20.3700	+8.178%	2	334	-11.389%
2026-09-21	18.8300	18.8300	18.8300	18.8300	+15.521%	1	335	-4.142%
2026-09-18	16.0000	16.4000	16.0000	16.3000	-20.488%	11	335	+10.736%
2026-09-17	20.2000	20.5000	20.2000	20.5000	-2.381%	2	335	-11.951%
2026-09-10	21.2000	21.2000	21.0000	21.0000	+6.329%	2	335	-14.048%
2026-09-02	19.7500	19.7500	19.7500	19.7500	+12.986%	1	336	-8.608%
2026-08-31	17.4100	17.4800	17.4100	17.4800	+1.451%	7	335	+3.261%
2026-08-28	17.2300	17.2300	17.2300	17.2300	-17.599%	2	339	+4.759%
2026-08-25	20.9100	20.9100	20.9100	20.9100	-16.360%	5	341	-13.678%
2026-08-18	25.0000	25.0000	25.0000	25.0000	-11.504%	1	339	-27.800%
2026-08-10	28.0000	28.2500	28.0000	28.2500	+14.978%	17	339	-36.106%
2026-08-03	24.5700	24.5700	24.5700	24.5700	+10.427%	1	340	-26.536%
2026-07-31	22.2500	22.2500	22.2500	22.2500	+3.585%	25	340	-18.876%
2026-07-29	21.4800	21.4800	21.4800	21.4800	+8.485%	1	340	-15.968%
2026-07-24	19.8000	19.8000	19.8000	19.8000	-24.858%	2	340	-8.838%
2026-07-21	23.0000	26.3500	23.0000	26.3500	+21.149%	10	339	-31.499%
2026-07-20	21.8900	22.2000	20.5400	21.7500	+8.533%	7	337	-17.011%
2026-07-17	20.8000	20.8000	20.0400	20.0400	+2.454%	4	335	-9.930%
2026-07-16	19.8600	20.3500	18.6000	19.5600	-37.568%	39	334	-7.720%
2026-07-14	31.3300	31.3300	31.3300	31.3300	+7.295%	1	330	-42.387%
2026-07-13	29.2000	29.2000	29.2000	29.2000	-41.891%	1	329	-38.185%
2026-07-01	50.7500	50.7500	50.2500	50.2500	+78.191%	2	328	-64.080%
2026-06-25	28.2000	28.2000	28.2000	28.2000	-6.561%	4	328	-35.993%
2026-06-24	32.0000	32.0000	29.5000	30.1800	-14.986%	42	328	-40.192%
2026-06-23	35.5000	35.5000	35.5000	35.5000	-23.160%	2	343	-49.155%
2026-06-16	46.1500	46.4500	46.1500	46.2000	-2.119%	49	343	-60.931%
2026-06-12	52.3700	52.3700	47.2000	47.2000	-18.621%	2	324	-61.758%
2026-06-11	58.0000	58.0000	58.0000	58.0000	0.000%	1	324	-68.879%
2026-06-05	58.0000	58.0000	58.0000	58.0000	-22.872%	1	324	-68.879%
2026-06-02	75.2000	75.2000	75.2000	75.2000	-11.789%	1	324	-75.997%
2026-05-28	85.3100	85.3100	85.2500	85.2500	-0.117%	2	324	-78.827%
2026-05-27	85.3500	85.3500	85.3500	85.3500	+6.368%	1	325	-78.852%
2026-05-26	79.4500	82.4500	79.4500	80.2400	+26.362%	24	326	-77.505%
2026-05-22	66.1800	66.1800	63.5000	63.5000	+49.412%	2	336	-71.575%
2026-05-19	42.5000	42.5000	42.5000	42.5000	-12.190%	2	336	-57.529%
2026-05-18	50.0000	50.0000	44.2000	48.4000	+25.714%	7	331	-62.707%
2026-05-13	39.1000	39.1000	38.5000	38.5000	+11.272%	24	331	-53.117%
2026-05-12	39.4000	39.4000	34.5000	34.6000	-20.642%	7	326	-47.832%
2026-05-11	41.3000	43.7600	41.3000	43.6000	+21.448%	5	326	-58.601%
2026-05-08	32.9000	35.9000	32.9000	35.9000	+13.428%	20	328	-49.721%
2026-05-07	31.6500	31.6500	31.6500	31.6500	-4.669%	1	328	-42.970%
2026-05-06	33.1900	33.2000	33.1900	33.2000	+16.901%	2	329	-45.633%
2026-05-05	28.4000	28.4000	28.4000	28.4000	-9.554%	3	327	-36.444%
2026-05-04	31.6500	31.6500	31.4000	31.4000	-11.023%	11	324	-42.516%
2026-04-30	35.2900	35.2900	35.2900	35.2900	+11.150%	1	324	-48.852%
2026-04-29	31.5500	32.0300	31.5500	31.7500	-24.941%	6	324	-43.150%
2026-04-23	44.3000	44.3000	42.3000	42.3000	-8.043%	7	319	-57.329%
2026-04-22	48.5000	48.5000	46.0000	46.0000	+4.545%	5	323	-60.761%
2026-04-21	43.0000	44.3500	42.9000	44.0000	+3.529%	10	324	-58.977%
2026-04-20	42.5000	42.5000	42.5000	42.5000	-12.641%	1	324	-57.529%
2026-04-16	48.6500	48.6500	48.6500	48.6500	-15.244%	1	324	-62.898%
2026-03-17	57.4000	57.4000	57.4000	57.4000	+4.917%	8	323	-68.554%
2026-03-05	55.0000	55.0000	54.7100	54.7100	-12.534%	7	331	-67.008%
2026-03-04	62.7500	62.7500	62.5500	62.5500	+19.143%	2	330	-71.143%
2026-03-03	50.5500	52.5000	50.5500	52.5000	+9.375%	12	331	-65.619%
2026-03-02	45.0000	48.0000	45.0000	48.0000	+14.286%	4	331	-62.396%
2026-02-27	43.1500	43.1500	42.0000	42.0000	-13.580%	5	329	-57.024%
2026-02-26	48.6000	48.6000	48.6000	48.6000	+1.250%	2	332	-62.860%
2026-02-19	48.0000	48.0000	48.0000	48.0000	0.000%	2	330	-62.396%
2026-02-18	48.0000	48.0000	48.0000	48.0000	+3.672%	2	332	-62.396%
2026-02-17	46.3000	46.3000	46.3000	46.3000	-16.577%	2	330	-61.015%
2026-02-05	58.8300	58.8300	55.5000	55.5000	-24.025%	2	328	-67.477%
2026-02-03	71.6500	73.0500	71.6500	73.0500	+3.705%	4	328	-75.291%
2026-01-26	70.4400	70.4400	70.4400	70.4400	-7.352%	1	328	-74.375%
2026-01-23	76.7300	76.7300	76.0300	76.0300	-1.260%	2	329	-76.259%
2026-01-20	77.0000	77.0000	77.0000	77.0000	-0.259%	1	329	-76.558%
2026-01-16	77.5300	77.5300	77.2000	77.2000	+18.043%	30	360	-76.619%
2026-01-15	65.4000	65.4000	65.4000	65.4000	+10.923%	1	360	-72.401%
2026-01-14	58.9600	58.9600	58.9600	58.9600	-0.068%	5	359	-69.386%
2026-01-12	59.0000	59.0000	59.0000	59.0000	+5.546%	2	359	-69.407%
2026-01-08	55.9000	55.9000	55.9000	55.9000	+5.472%	2	360	-67.710%
2026-01-07	53.0000	53.0000	53.0000	53.0000	-4.384%	1	361	-65.943%
2026-01-05	54.6000	55.4300	54.5500	55.4300	+45.105%	3	361	-67.436%
2025-12-19	37.7000	38.2000	37.7000	38.2000	+10.277%	2	362	-52.749%
2025-12-16	34.6400	34.6400	34.6400	34.6400	-11.179%	1	364	-47.893%
2025-12-15	39.0000	39.0000	39.0000	39.0000	-15.125%	1	364	-53.718%
2025-12-12	45.9500	45.9500	45.9500	45.9500	-3.263%	1	363	-60.718%
2025-12-11	47.0000	47.5000	47.0000	47.5000	+10.852%	3	364	-62.000%
2025-12-10	42.8500	42.8500	42.8500	42.8500	+4.793%	1	367	-57.876%
2025-12-08	40.8900	40.8900	40.8900	40.8900	+2.661%	1	367	-55.857%
2025-12-05	39.8300	39.8300	39.8300	39.8300	+21.064%	1	368	-54.682%
2025-12-04	32.9000	32.9000	32.9000	32.9000	+24.339%	1	367	-45.137%
2025-12-03	27.0000	27.0000	26.4600	26.4600	-2.000%	2	366	-31.784%
2025-12-02	27.4500	27.4500	24.8000	27.0000	+1.887%	13	365	-33.148%
2025-11-26	26.5000	26.5000	26.5000	26.5000	+6.855%	1	364	-31.887%
2025-11-21	24.8000	24.8000	24.8000	24.8000	-15.214%	5	364	-27.218%
2025-11-18	26.0200	29.4500	26.0200	29.2500	+6.364%	3	364	-38.291%
2025-11-17	31.0200	31.0200	27.5000	27.5000	-24.242%	16	365	-34.364%
2025-11-07	34.5000	36.3000	34.5000	36.3000	+8.036%	9	365	-50.275%
2025-11-06	38.0800	38.0800	33.6000	33.6000	-26.380%	6	365	-46.280%
2025-10-28	45.6400	45.6400	45.6400	45.6400	+7.086%	5	360	-60.451%
2025-10-27	42.2000	42.6200	42.2000	42.6200	+18.554%	7	360	-57.649%
2025-10-22	35.9500	35.9500	35.9500	35.9500	-28.953%	1	360	-49.791%
2025-10-17	50.6000	50.6000	50.6000	50.6000	-20.252%	1	361	-64.328%
2025-10-16	63.4500	63.4500	63.4500	63.4500	+3.339%	3	362	-71.552%
2025-10-15	61.4000	61.4000	61.4000	61.4000	+1.488%	3	362	-70.603%
2025-10-14	58.0000	62.0000	58.0000	60.5000	+11.254%	5	362	-70.165%
2025-10-13	51.9500	55.7500	51.9500	54.3800	+10.641%	4	361	-66.808%
2025-10-10	49.1200	49.1500	47.7100	49.1500	-3.229%	7	361	-63.276%
2025-10-09	50.7900	50.7900	50.7900	50.7900	+6.033%	1	359	-64.462%
2025-10-08	49.3500	51.9500	47.9000	47.9000	+19.600%	9	359	-62.317%
2025-10-07	37.3900	40.0500	37.3900	40.0500	-1.233%	3	359	-54.931%
2025-10-06	38.0000	40.5500	37.2200	40.5500	+15.264%	7	359	-55.487%
2025-10-03	31.0500	35.1800	31.0500	35.1800	+8.246%	3	359	-48.692%
2025-10-02	30.6900	32.5000	30.6600	32.5000	+27.451%	11	360	-44.462%
2025-10-01	24.7000	25.5000	24.7000	25.5000	+31.443%	12	361	-29.216%
2025-09-30	19.6300	19.6300	19.4000	19.4000	-4.433%	6	370	-6.959%
2025-09-29	21.3000	21.3000	19.6000	20.3000	-2.638%	13	364	-11.084%
2025-09-26	20.8500	20.8500	20.8500	20.8500	+2.206%	1	351	-13.429%
2025-09-25	20.6500	20.6500	20.3000	20.4000	-15.668%	4	351	-11.520%
2025-09-23	20.0500	25.2500	19.8300	24.1900	+31.826%	24	349	-25.382%
2025-09-22	18.4500	18.6600	18.3500	18.3500	+13.975%	6	355	-1.635%
2025-09-19	16.1000	16.1000	16.1000	16.1000	+15.000%	1	352	+12.112%
2025-09-17	13.9800	14.0000	13.9800	14.0000	0.000%	33	351	+28.929%
2025-09-16	14.0000	14.3000	14.0000	14.0000	+12.000%	4	346	+28.929%
2025-09-11	11.5500	12.5000	11.5500	12.5000	+0.888%	24	346	+44.400%
2025-09-10	12.3900	12.3900	12.3900	12.3900	+4.118%	1	326	+45.682%
2025-09-09	11.8500	11.9000	11.6500	11.9000	-13.139%	6	326	+51.681%
2025-09-08	12.0000	14.0500	12.0000	13.7000	-9.571%	28	323	+31.752%
2025-09-05	15.1500	15.1500	15.1500	15.1500	+1.815%	162	301	+19.142%
2025-09-04	16.4600	16.4600	14.7000	14.8800	-12.471%	7	140	+21.304%
2025-09-03	17.3500	17.3500	17.0000	17.0000	-11.917%	3	135	+6.176%
2025-09-02	19.3500	19.3500	19.3000	19.3000	-2.030%	8	132	-6.477%
2025-08-27	19.7000	19.7000	19.7000	19.7000	+0.767%	2	129	-8.376%
2025-08-25	19.5500	19.5500	19.5500	19.5500	+19.865%	1	127	-7.673%
2025-08-21	16.4100	16.4100	16.2800	16.3100	-9.840%	25	126	+10.668%
2025-08-19	18.0900	18.0900	18.0900	18.0900	-8.173%	10	151	-0.221%
2025-08-18	21.0500	21.0500	19.7000	19.7000	+0.254%	6	141	-8.376%
2025-08-15	19.2500	20.1600	18.1500	19.6500	+3.421%	37	141	-8.142%
2025-08-14	19.0000	19.0000	19.0000	19.0000	-8.873%	2	111	-5.000%
2025-08-13	20.4000	20.8500	20.4000	20.8500	+3.474%	2	109	-13.429%
2025-08-12	17.7000	23.0000	17.7000	20.1500	+12.948%	54	107	-10.422%
2025-08-11	18.2500	19.0500	17.6000	17.8400	-3.149%	8	83	+1.177%
2025-08-08	19.1600	19.1600	18.4200	18.4200	-3.307%	73	76	-2.009%
2025-08-07	19.1500	19.1500	19.0500	19.0500	-22.118%	6	28	-5.249%
2025-07-28	24.4600	24.4600	24.4600	24.4600	-13.416%	1	31	-26.206%
2025-07-23	28.2500	28.2500	28.2500	28.2500	+17.220%	7	31	-36.106%
2025-07-22	24.1000	24.1000	24.1000	24.1000	-12.076%	1	24	-25.104%
2025-07-21	27.4100	27.4100	27.4100	27.4100	+6.529%	1	24	-34.148%
2025-07-18	25.7300	25.7300	25.7300	25.7300	+2.510%	1	23	-29.848%
2025-07-17	22.7000	25.1000	22.7000	25.1000	+12.054%	5	24	-28.088%
2025-07-16	21.4000	22.4000	21.4000	22.4000	+10.891%	5	22	-19.420%
2025-07-15	20.2000	20.2000	20.2000	20.2000	+4.935%	1	20	-10.644%
2025-07-14	19.3000	19.3000	19.2500	19.2500	+5.769%	10	19	-6.234%
2025-07-11	18.2000	18.2000	18.2000	18.2000	+3.409%	1	20	-0.824%
2025-07-10	17.0400	17.6000	17.0400	17.6000	-2.762%	2	20	+2.557%
2025-07-09	18.1000	18.1000	18.1000	18.1000	-1.362%	1	18	-0.276%
2025-07-08	19.6000	19.6000	18.3500	18.3500	-2.133%	3	19	-1.635%
2025-07-07	17.8500	18.7500	17.8500	18.7500	-2.597%	9	18	-3.733%
2025-07-03	19.4000	19.4000	19.2000	19.2500	+8.146%	5	9	-6.234%
2025-07-01	18.9900	18.9900	17.8000	17.8000	-11.000%	2	9	+1.404%
2025-06-30	20.7000	20.7000	20.0000	20.0000	-16.667%	3	8	-9.750%
2025-06-24	21.6200	24.0000	21.6200	24.0000	+9.890%	12	5	-24.792%
2025-06-23	19.6200	21.8400	19.6000	21.8400	+9.200%	10	13	-17.353%
2025-06-20	20.0000	20.0000	20.0000	20.0000	+20.555%	2	11	-9.750%
2025-06-18	16.5900	16.5900	16.5900	16.5900	+33.898%	1	11	+8.800%
2025-06-11	12.2400	12.3900	12.2400	12.3900	-0.562%	10	0	+45.682%
2025-06-10	12.4600	12.4600	12.4600	12.4600	0.000%	2	0	+44.864%

.dark-mode .zmr835{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zmr835{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C47ASTS Jan 15 2027 47.00 Call (ASTS270115C00047000)option OPRA

ASTS20270115C47
ASTS Jan 15 2027 47.00 Call (ASTS270115C00047000)
option OPRA