Dark

ASTS20270115C5
ASTS Jan 15 2027 5.00 Call (ASTS270115C00005000)
option OPRA

Inactive

Sep 17, 2026

58.01-0.034%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	58.0100	58.0100	58.0100	58.0100	-0.034%	1	721	0.000%
2026-09-03	57.7800	58.1000	57.7800	58.0300	-18.839%	4	721	-0.034%
2026-07-08	71.5000	71.5000	71.5000	71.5000	+0.084%	1	721	-18.867%
2026-07-07	71.6400	71.6400	71.2800	71.4400	-6.124%	32	721	-18.799%
2026-07-06	76.5200	77.1500	76.1000	76.1000	-25.392%	5	726	-23.771%
2026-06-03	102.0000	102.0000	102.0000	102.0000	+0.990%	1	729	-43.127%
2026-06-01	99.4000	101.0000	99.4000	101.0000	-19.650%	2	728	-42.564%
2026-05-28	125.9000	125.9000	125.7000	125.7000	+57.125%	3	728	-53.850%
2026-05-15	75.6400	80.0000	74.8000	80.0000	+3.829%	3	729	-27.488%
2026-05-14	77.0500	77.0500	77.0500	77.0500	+7.029%	1	730	-24.711%
2026-05-13	68.1100	71.9900	67.4800	71.9900	+6.604%	251	735	-19.419%
2026-05-12	68.1300	68.1500	67.5300	67.5300	-13.700%	3	735	-14.097%
2026-05-11	78.2000	78.2500	78.2000	78.2500	+15.226%	2	735	-25.866%
2026-05-01	67.9100	67.9100	67.9100	67.9100	+6.475%	2	735	-14.578%
2026-04-29	64.2300	64.2300	63.5600	63.7800	-6.945%	5	735	-9.047%
2026-04-28	69.4500	69.4500	68.5400	68.5400	-6.659%	2	730	-15.363%
2026-04-20	73.5400	73.5400	73.3800	73.4300	-20.159%	3	728	-21.000%
2026-04-06	92.6000	93.4000	91.9700	91.9700	+26.593%	143	725	-36.925%
2026-03-31	72.6500	72.6500	72.6500	72.6500	-12.333%	3	725	-20.151%
2026-03-23	85.2400	85.2400	82.7000	82.8700	-0.754%	6	725	-29.999%
2026-03-20	82.6700	83.5000	82.6700	83.5000	-7.786%	31	724	-30.527%
2026-03-17	90.5500	90.5500	90.5500	90.5500	+3.985%	1	729	-35.936%
2026-03-11	87.0800	87.0800	87.0800	87.0800	+1.456%	2	728	-33.383%
2026-03-10	85.8300	85.8300	85.8300	85.8300	+16.617%	2	729	-32.413%
2026-02-27	78.2700	78.3200	73.6000	73.6000	-8.401%	5	727	-21.182%
2026-02-25	80.5000	80.6000	80.3200	80.3500	+0.942%	221	951	-27.803%
2026-02-24	78.5100	79.6000	78.5100	79.6000	-3.245%	102	951	-27.123%
2026-02-23	80.5400	82.3500	80.5400	82.2700	+1.656%	123	1,053	-29.488%
2026-02-18	80.9300	80.9300	80.9300	80.9300	+1.441%	1	1,174	-28.321%
2026-02-12	79.7800	79.7800	79.7800	79.7800	-16.373%	1	1,174	-27.288%
2026-02-06	95.4000	95.4000	95.4000	95.4000	+4.640%	2	1,176	-39.193%
2026-02-05	91.9200	91.9200	91.1700	91.1700	-4.153%	3	1,176	-36.372%
2026-01-21	95.8600	95.8600	94.5400	95.1200	+2.005%	677	1,173	-39.014%
2026-01-15	93.2500	93.2500	93.2500	93.2500	+9.064%	1	541	-37.791%
2026-01-05	85.5000	85.5000	85.5000	85.5000	+39.843%	10	543	-32.152%
2025-12-18	61.1400	61.1400	61.1400	61.1400	-7.153%	1	553	-5.119%
2025-11-10	65.8100	66.7600	65.7500	65.8500	-0.303%	10	553	-11.906%
2025-11-06	66.0500	66.0500	66.0500	66.0500	-1.959%	1	553	-12.173%
2025-11-05	65.8700	67.8700	65.8700	67.3700	+1.660%	26	553	-13.893%
2025-11-04	66.0600	66.2700	66.0600	66.2700	-2.915%	7	553	-12.464%
2025-11-03	68.5400	68.5500	68.1700	68.2600	-13.442%	138	553	-15.016%
2025-10-20	84.2500	84.2500	78.8600	78.8600	-16.026%	21	553	-26.439%
2025-10-15	93.9100	93.9100	93.9100	93.9100	+105.044%	4	533	-38.228%
2025-09-26	45.8000	45.8000	45.8000	45.8000	-8.400%	2	537	+26.659%
2025-09-23	50.0000	50.0000	50.0000	50.0000	+33.690%	1	537	+16.020%
2025-09-18	37.4000	37.4000	37.4000	37.4000	+14.024%	4	538	+55.107%
2025-09-10	33.0000	33.6000	32.8000	32.8000	+0.923%	4	538	+76.860%
2025-09-09	33.4800	33.4800	32.5000	32.5000	-23.994%	3	540	+78.492%
2025-08-15	42.7600	42.7600	42.7600	42.7600	+2.419%	1	542	+35.664%
2025-08-11	41.7500	41.7500	41.7500	41.7500	-11.547%	1	542	+38.946%
2025-08-06	47.2000	47.2000	47.2000	47.2000	+3.850%	1	543	+22.903%
2025-08-01	45.9500	45.9500	45.4500	45.4500	-13.839%	200	544	+27.635%
2025-07-21	52.8300	52.8500	52.7000	52.7500	+11.404%	6	744	+9.972%
2025-07-16	47.3300	47.3500	47.3300	47.3500	+14.927%	6	744	+22.513%
2025-07-11	41.2000	41.2000	41.2000	41.2000	+8.966%	1	750	+40.801%
2025-07-09	37.8000	37.8100	37.8000	37.8100	-18.810%	3	749	+53.425%
2025-06-26	46.5700	46.5700	46.5700	46.5700	+9.319%	1	746	+24.565%
2025-06-20	42.6000	42.6000	42.6000	42.6000	+11.489%	10	747	+36.174%
2025-06-18	36.1500	38.2100	36.1500	38.2100	+7.482%	361	761	+51.819%
2025-06-17	35.6700	35.6700	35.5500	35.5500	-5.200%	140	761	+63.179%
2025-06-16	37.5000	37.5000	37.5000	37.5000	+16.786%	5	770	+54.693%
2025-06-12	32.1100	32.1100	32.1100	32.1100	+1.293%	1	765	+80.660%
2025-06-11	31.7000	31.7000	31.7000	31.7000	+1.603%	100	766	+82.997%
2025-06-09	29.8000	31.2000	29.8000	31.2000	+27.869%	36	666	+85.929%
2025-06-05	24.4000	24.4000	24.4000	24.4000	+2.521%	1	734	+137.746%
2025-06-04	23.0500	23.8400	21.5000	23.8000	+16.838%	435	351	+143.739%
2025-06-03	20.3500	20.3700	20.3500	20.3700	+8.351%	30	351	+184.782%
2025-05-30	18.5000	18.8500	18.5000	18.8000	-2.591%	78	321	+208.564%
2025-05-29	20.0000	20.8300	19.3000	19.3000	-6.988%	302	294	+200.570%
2025-05-27	21.0000	21.0000	20.7500	20.7500	+4.534%	25	188	+179.566%
2025-05-23	19.3100	19.8500	19.3100	19.8500	-1.733%	4	164	+192.242%
2025-05-22	20.2500	20.2500	20.2000	20.2000	-1.703%	102	164	+187.178%
2025-05-21	20.2500	20.5500	20.2500	20.5500	+2.239%	7	64	+182.287%
2025-05-19	20.4000	20.4000	20.1000	20.1000	-12.035%	2	58	+188.607%
2025-05-16	22.8500	22.8500	22.8500	22.8500	+4.577%	10	56	+153.873%
2025-05-13	21.5400	22.4500	21.5400	21.8500	+6.585%	12	51	+165.492%
2025-05-06	20.5000	20.5000	20.5000	20.5000	-1.679%	1	54	+182.976%
2025-05-05	20.8500	20.8500	20.8500	20.8500	-7.743%	2	53	+178.225%
2025-05-02	22.6000	22.6000	22.6000	22.6000	+16.076%	20	53	+156.681%
2025-05-01	19.0000	19.4700	19.0000	19.4700	-5.806%	4	63	+197.946%
2025-04-28	20.6700	20.6700	20.6700	20.6700	+6.000%	1	63	+180.648%
2025-04-23	19.5000	19.5000	19.5000	19.5000	+12.522%	2	63	+197.487%
2025-04-22	17.3300	17.3300	17.3300	17.3300	+7.373%	1	61	+234.737%
2025-04-21	18.5500	18.5500	16.1400	16.1400	-12.520%	2	60	+259.418%
2025-04-17	18.4500	18.4500	18.4500	18.4500	+3.246%	2	60	+214.417%
2025-04-16	18.8900	18.8900	17.8700	17.8700	-2.082%	3	60	+224.622%
2025-04-15	18.2500	18.2500	18.2500	18.2500	+7.988%	1	57	+217.863%
2025-04-08	16.9000	16.9000	16.9000	16.9000	+5.559%	1	56	+243.254%
2025-04-04	16.0000	16.0100	16.0000	16.0100	-13.739%	10	56	+262.336%
2025-04-02	18.5600	18.5600	18.5600	18.5600	-4.869%	1	55	+212.554%
2025-03-28	20.0000	20.0000	19.5100	19.5100	-17.575%	32	55	+197.335%
2025-03-26	23.5800	24.0000	23.5800	23.6700	-1.580%	5	55	+145.078%
2025-03-25	23.9000	24.0500	23.9000	24.0500	-2.355%	6	55	+141.206%
2025-03-24	24.6300	24.6300	24.6300	24.6300	+18.129%	1	54	+135.526%
2025-03-19	21.2000	21.2000	20.7000	20.8500	-7.127%	11	54	+178.225%
2025-03-18	22.5000	22.5000	22.4500	22.4500	-6.341%	2	44	+158.396%
2025-03-17	23.9700	23.9700	23.9700	23.9700	+6.866%	1	44	+142.011%
2025-03-13	22.4300	22.4300	22.4300	22.4300	-15.358%	1	43	+158.627%
2025-03-10	26.5000	26.5000	26.5000	26.5000	+6.426%	15	43	+118.906%
2025-02-26	24.7000	24.9000	24.7000	24.9000	-0.040%	6	43	+132.972%
2025-02-24	23.0500	24.9100	23.0500	24.9100	-11.036%	7	47	+132.878%
2025-02-18	28.0000	28.0000	28.0000	28.0000	+8.317%	1	43	+107.179%
2025-02-14	25.9500	25.9500	25.8500	25.8500	+0.858%	6	43	+124.410%
2025-02-13	25.6300	25.6300	25.6300	25.6300	-0.195%	1	43	+126.336%
2025-02-11	25.6800	25.6800	25.6800	25.6800	+11.652%	1	43	+125.896%
2025-02-06	22.2000	23.0000	22.2000	23.0000	+10.843%	5	42	+152.217%
2025-02-05	20.7500	20.7500	20.7500	20.7500	+6.410%	1	42	+179.566%
2025-02-04	19.5000	19.5000	19.5000	19.5000	+11.556%	1	42	+197.487%
2025-01-31	17.4300	17.4800	17.4300	17.4800	+15.227%	50	42	+231.865%
2025-01-30	14.6800	15.1700	14.6800	15.1700	+4.621%	3	22	+282.399%
2025-01-29	14.0900	14.5000	14.0900	14.5000	-6.452%	17	22	+300.069%
2025-01-28	15.3100	15.5000	15.3000	15.5000	0.000%	18	18	+274.258%

.dark-mode .TvY7xh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TvY7xh{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C5ASTS Jan 15 2027 5.00 Call (ASTS270115C00005000)option OPRA

ASTS20270115C5
ASTS Jan 15 2027 5.00 Call (ASTS270115C00005000)
option OPRA