Dark

ASTS20270115C95
ASTS Jan 15 2027 95.00 Call (ASTS270115C00095000)
option OPRA

EOD

Aug 10, 2026

10.80-10.744%(-1.30)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	12.4500	13.0000	10.5000	10.8000	-10.744%	128	1,572	0.000%
2026-08-07	11.2000	12.4400	11.0000	12.1000	+6.608%	66	1,615	-10.744%
2026-08-06	11.5000	14.3000	11.3300	11.3500	-7.873%	202	1,620	-4.846%
2026-08-05	11.1100	12.3200	11.0000	12.3200	-1.203%	77	1,514	-12.338%
2026-08-04	12.0000	12.8900	11.1100	12.4700	+25.960%	20	1,482	-13.392%
2026-08-03	7.9000	9.9000	7.9000	9.9000	+29.412%	22	1,480	+9.091%
2026-07-31	7.5000	7.6600	7.5000	7.6500	+1.864%	8	1,490	+41.176%
2026-07-30	7.7300	7.7300	6.6300	7.5100	+29.483%	20	1,496	+43.808%
2026-07-29	6.8000	7.1700	5.8000	5.8000	-14.074%	310	1,493	+86.207%
2026-07-28	6.0700	7.5000	6.0700	6.7500	-11.417%	371	1,497	+60.000%
2026-07-27	7.8700	7.8700	7.1100	7.6200	+7.324%	10	1,510	+41.732%
2026-07-24	7.6500	7.6500	7.0500	7.1000	-15.877%	50	1,507	+52.113%
2026-07-23	8.5800	8.7500	8.4400	8.4400	-14.315%	42	1,520	+27.962%
2026-07-22	10.1500	10.2500	9.8500	9.8500	-2.475%	21	1,487	+9.645%
2026-07-21	9.3500	10.4900	8.5700	10.1000	+32.895%	32	1,479	+6.931%
2026-07-20	8.0900	8.0900	7.6000	7.6000	-8.982%	7	1,478	+42.105%
2026-07-17	7.0000	8.8200	7.0000	8.3500	+17.606%	118	1,481	+29.341%
2026-07-16	8.5000	8.8700	6.8400	7.1000	-40.833%	307	1,547	+52.113%
2026-07-15	12.9500	12.9500	10.9000	12.0000	-8.046%	66	1,529	-10.000%
2026-07-14	14.1500	14.1500	12.9000	13.0500	+5.839%	30	1,524	-17.241%
2026-07-13	13.6800	13.6900	11.8200	12.3300	-17.800%	77	1,506	-12.409%
2026-07-10	15.1200	15.6500	15.0000	15.0000	-3.226%	3	1,451	-28.000%
2026-07-09	15.9500	16.1500	15.2500	15.5000	-8.824%	77	1,451	-30.323%
2026-07-08	17.3500	17.3500	16.1200	17.0000	+2.102%	219	1,434	-36.471%
2026-07-07	19.2000	19.2000	16.6500	16.6500	-22.014%	278	1,332	-35.135%
2026-07-06	22.3100	22.4900	21.2900	21.3500	-4.900%	46	1,193	-49.415%
2026-07-02	25.2600	25.2600	22.0700	22.4500	-18.364%	16	1,208	-51.893%
2026-07-01	24.6000	27.5000	24.6000	27.5000	+8.268%	30	1,208	-60.727%
2026-06-30	23.8600	26.1100	22.9000	25.4000	+7.083%	10	1,191	-57.480%
2026-06-29	18.9500	23.7200	18.5000	23.7200	+55.033%	60	1,192	-54.469%
2026-06-26	12.3700	16.0500	12.3700	15.3000	+25.926%	16	1,166	-29.412%
2026-06-25	13.3600	13.3600	11.9500	12.1500	-13.830%	38	1,166	-11.111%
2026-06-24	16.0000	16.0000	13.7500	14.1000	-25.000%	28	1,151	-23.404%
2026-06-23	16.5700	18.9000	16.5700	18.8000	+7.736%	27	1,140	-42.553%
2026-06-22	19.1400	19.1400	16.9000	17.4500	-15.700%	51	1,128	-38.109%
2026-06-18	21.5500	21.5500	19.7500	20.7000	-20.811%	124	1,036	-47.826%
2026-06-17	25.1000	26.1400	24.0500	26.1400	+13.652%	5	1,036	-58.684%
2026-06-16	23.6500	24.1500	23.0000	23.0000	-14.815%	83	1,034	-53.043%
2026-06-15	26.1900	27.0000	25.9500	27.0000	+9.091%	15	953	-60.000%
2026-06-12	33.5000	33.5000	24.6500	24.7500	-28.468%	95	948	-56.364%
2026-06-11	31.1200	34.6000	30.9700	34.6000	+24.685%	20	919	-68.786%
2026-06-10	30.9100	30.9100	27.7500	27.7500	-2.597%	42	910	-61.081%
2026-06-09	35.2600	35.4500	27.0000	28.4900	-5.818%	109	889	-62.092%
2026-06-08	32.3000	33.7000	30.2500	30.2500	-6.202%	17	828	-64.298%
2026-06-05	36.6000	36.6000	32.0000	32.2500	-24.965%	55	821	-66.512%
2026-06-04	39.0500	43.9800	39.0500	42.9800	+0.774%	5	795	-74.872%
2026-06-03	42.6500	42.6500	42.6500	42.6500	-15.175%	2	795	-74.678%
2026-06-02	45.7200	50.2800	45.7200	50.2800	+19.857%	20	795	-78.520%
2026-06-01	43.2000	43.2000	38.0000	41.9500	-8.105%	16	800	-74.255%
2026-05-29	44.8000	46.5000	42.7700	45.6500	-25.311%	19	798	-76.342%
2026-05-28	55.0000	61.6000	53.8000	61.1200	+3.069%	21	793	-82.330%
2026-05-27	51.3500	59.3000	51.1500	59.3000	+19.076%	74	792	-81.788%
2026-05-26	47.7500	56.2000	47.7500	49.8000	+25.662%	125	801	-78.313%
2026-05-22	36.9000	39.8500	36.9000	39.6300	+25.810%	444	818	-72.748%
2026-05-21	29.1200	34.0000	29.1200	31.5000	+6.780%	28	820	-65.714%
2026-05-20	28.5800	31.1000	28.5800	29.5000	-1.667%	28	820	-63.390%
2026-05-19	23.5900	30.0000	22.8500	30.0000	+11.441%	33	824	-64.000%
2026-05-18	28.8000	29.0000	25.0500	26.9200	+3.938%	59	824	-59.881%
2026-05-15	22.8800	26.2500	22.2000	25.9000	+5.585%	11	824	-58.301%
2026-05-14	19.7000	24.5300	19.7000	24.5300	+22.650%	8	826	-55.972%
2026-05-13	19.3000	20.3600	19.3000	20.0000	+3.627%	46	784	-46.000%
2026-05-12	22.0000	22.0000	17.3500	19.3000	-24.844%	168	784	-44.041%
2026-05-11	21.4000	27.0000	21.4000	25.6800	+31.490%	57	784	-57.944%
2026-05-08	15.3000	19.9000	15.3000	19.5300	+30.548%	25	789	-44.700%
2026-05-07	16.7000	16.7000	14.9600	14.9600	-10.793%	25	776	-27.807%
2026-05-06	16.2000	17.6000	16.1000	16.7700	+28.015%	88	775	-35.599%
2026-05-05	14.0000	14.5000	13.0300	13.1000	-12.081%	22	744	-17.557%
2026-05-04	15.7600	16.0500	14.9000	14.9000	-11.310%	12	731	-27.517%
2026-05-01	16.8000	16.8000	16.8000	16.8000	-6.925%	1	720	-35.714%
2026-04-30	17.2900	18.4000	17.2900	18.0500	+19.695%	16	720	-40.166%
2026-04-29	16.6000	16.6000	14.8500	15.0800	-17.370%	15	709	-28.382%
2026-04-28	19.4500	19.4500	18.2500	18.2500	-7.360%	6	713	-40.822%
2026-04-27	19.2500	19.7000	18.9000	19.7000	-5.197%	6	711	-45.178%
2026-04-24	20.6500	20.8000	19.5000	20.7800	-1.749%	107	711	-48.027%
2026-04-23	22.2500	22.6500	20.3200	21.1500	-15.400%	26	673	-48.936%
2026-04-22	26.0000	27.0000	24.0900	25.0000	+9.649%	68	684	-56.800%
2026-04-21	24.0500	25.6400	22.1200	22.8000	-2.979%	52	669	-52.632%
2026-04-20	19.2500	23.5000	19.2500	23.5000	-8.131%	119	661	-54.043%
2026-04-17	29.0000	29.0000	25.5700	25.5800	-11.334%	33	615	-57.780%
2026-04-16	29.0900	29.0900	28.6000	28.8500	+10.749%	11	615	-62.565%
2026-04-15	26.6700	26.6700	25.4000	26.0500	-5.273%	15	620	-58.541%
2026-04-14	32.0000	32.0000	27.5000	27.5000	-21.429%	59	613	-60.727%
2026-04-13	31.4600	35.5400	31.4600	35.0000	+5.327%	31	589	-69.143%
2026-04-10	33.0000	33.2300	32.0500	33.2300	+0.697%	6	583	-67.499%
2026-04-09	31.9200	33.0000	31.9200	33.0000	-5.308%	2	581	-67.273%
2026-04-08	37.0000	37.0000	34.8500	34.8500	+5.223%	6	580	-69.010%
2026-04-06	31.0000	35.6000	31.0000	33.1200	+17.073%	5	580	-67.391%
2026-04-02	28.5600	28.5600	28.2900	28.2900	-0.387%	6	587	-61.824%
2026-04-01	26.6500	28.4000	26.6000	28.4000	+15.918%	7	587	-61.972%
2026-03-31	21.3400	24.5000	21.3400	24.5000	+23.737%	12	581	-55.918%
2026-03-30	21.0900	22.5000	19.7500	19.8000	-14.655%	48	584	-45.455%
2026-03-27	27.3000	27.3000	23.2000	23.2000	-18.539%	30	606	-53.448%
2026-03-26	33.2900	33.2900	28.4800	28.4800	-15.061%	25	596	-62.079%
2026-03-25	34.6400	35.4900	33.5300	33.5300	+22.372%	13	590	-67.790%
2026-03-24	28.1200	28.1200	27.4000	27.4000	-5.485%	4	586	-60.584%
2026-03-23	28.9900	28.9900	28.9900	28.9900	-0.309%	1	584	-62.746%
2026-03-20	32.2400	32.3500	29.0800	29.0800	-6.042%	4	584	-62.861%
2026-03-18	32.7000	32.9500	30.9500	30.9500	-8.432%	17	585	-65.105%
2026-03-17	31.5300	35.1800	31.5300	33.8000	+16.552%	15	587	-68.047%
2026-03-16	29.0000	29.0000	29.0000	29.0000	+2.946%	1	581	-62.759%
2026-03-13	31.9500	31.9500	28.1700	28.1700	-6.100%	7	581	-61.661%
2026-03-12	30.0000	30.0000	30.0000	30.0000	-7.264%	5	576	-64.000%
2026-03-11	31.0000	32.3500	31.0000	32.3500	+8.266%	5	571	-66.615%
2026-03-10	32.6000	32.6000	29.8800	29.8800	-1.451%	21	575	-63.855%
2026-03-09	31.7700	31.7700	30.3200	30.3200	-8.121%	9	566	-64.380%
2026-03-06	35.2500	35.2500	33.0000	33.0000	-4.265%	38	565	-67.273%
2026-03-05	37.8500	38.2800	33.0500	34.4700	-19.406%	53	540	-68.668%
2026-03-04	39.5200	42.7700	39.5000	42.7700	+25.058%	14	498	-74.749%
2026-03-03	30.0000	36.0000	30.0000	34.2000	+20.000%	6	504	-68.421%
2026-03-02	28.0500	28.5000	28.0500	28.5000	+2.518%	44	501	-62.105%
2026-02-26	28.4700	28.4700	27.4900	27.8000	+3.077%	25	501	-61.151%
2026-02-25	28.3000	28.3000	26.9700	26.9700	-3.816%	25	478	-59.956%
2026-02-24	26.5700	28.0400	26.5700	28.0400	-3.310%	21	478	-61.484%
2026-02-23	25.8000	29.2300	25.8000	29.0000	+14.398%	4	478	-62.759%
2026-02-20	28.5000	28.5000	25.3500	25.3500	-9.042%	10	477	-57.396%
2026-02-19	28.8000	28.8000	27.8700	27.8700	-5.525%	2	483	-61.249%
2026-02-18	30.0600	30.1000	29.5000	29.5000	+2.076%	110	482	-63.390%
2026-02-17	26.0300	28.9000	26.0300	28.9000	+3.214%	21	471	-62.630%
2026-02-13	28.0200	28.0200	28.0000	28.0000	+1.818%	5	462	-61.429%
2026-02-12	31.0300	31.0300	27.5000	27.5000	-27.897%	30	462	-60.727%
2026-02-11	41.3000	41.3000	38.1400	38.1400	-2.205%	3	444	-71.683%
2026-02-10	38.9500	39.0000	38.9500	39.0000	-8.558%	2	446	-72.308%
2026-02-09	40.7100	45.0000	40.7100	42.6500	-2.067%	12	447	-74.678%
2026-02-06	35.0000	43.5500	35.0000	43.5500	+15.364%	20	441	-75.201%
2026-02-05	37.8000	39.5000	36.9500	37.7500	-4.768%	36	429	-71.391%
2026-02-04	48.7500	49.6000	39.4700	39.6400	-9.311%	84	408	-72.755%
2026-02-02	46.0000	46.0000	43.6600	43.7100	-9.876%	14	397	-75.292%
2026-01-30	57.8500	61.5000	48.5000	48.5000	-10.632%	17	403	-77.732%
2026-01-28	52.8500	55.3000	51.7800	54.2700	+14.132%	11	404	-80.100%
2026-01-27	44.0500	47.8500	44.0500	47.5500	+8.191%	40	407	-77.287%
2026-01-26	43.7700	44.7300	43.7700	43.9500	-14.411%	3	410	-75.427%
2026-01-23	51.3500	51.3500	51.3500	51.3500	-6.381%	1	410	-78.968%
2026-01-22	48.5000	54.8500	47.7500	54.8500	+27.558%	10	411	-80.310%
2026-01-21	50.0700	50.0700	40.7400	43.0000	-14.000%	32	417	-74.884%
2026-01-20	53.4500	55.5300	50.0000	50.0000	-5.660%	53	416	-78.400%
2026-01-16	50.0000	56.4000	49.5800	53.0000	+21.839%	26	407	-79.623%
2026-01-15	36.6000	44.0000	36.6000	43.5000	+13.311%	16	407	-75.172%
2026-01-14	36.6000	39.0000	36.6000	38.3900	+5.178%	31	409	-71.868%
2026-01-13	38.5500	40.0000	36.5000	36.5000	-11.235%	78	426	-70.411%
2026-01-12	39.6000	43.0800	37.8300	41.1200	-1.320%	458	414	-73.735%
2026-01-09	42.0000	43.0000	40.5000	41.6700	+14.321%	16	333	-74.082%
2026-01-08	37.0800	37.0800	35.0000	36.4500	+15.057%	39	333	-70.370%
2026-01-07	40.9000	40.9000	31.6000	31.6800	-21.970%	15	326	-65.909%
2026-01-06	38.3500	40.6000	38.3500	40.6000	+9.052%	28	320	-73.399%
2026-01-05	33.3300	38.9000	33.0000	37.2300	+21.152%	36	312	-70.991%
2026-01-02	23.5000	30.7300	23.5000	30.7300	+33.146%	18	312	-64.855%
2025-12-31	24.3500	24.3500	23.0800	23.0800	-5.796%	10	310	-53.206%
2025-12-30	27.2500	27.2500	24.5000	24.5000	-1.764%	3	310	-55.918%
2025-12-29	24.9400	24.9400	24.9400	24.9400	-4.077%	1	310	-56.696%
2025-12-26	26.0000	26.0000	26.0000	26.0000	-13.333%	2	311	-58.462%
2025-12-24	32.5000	32.5000	29.6000	30.0000	-12.409%	105	227	-64.000%
2025-12-23	34.3500	34.3500	34.2500	34.2500	-0.088%	11	227	-68.467%
2025-12-22	28.6500	34.4200	28.6500	34.2800	+45.563%	33	226	-68.495%
2025-12-19	23.5500	23.5500	23.5500	23.5500	+13.112%	2	199	-54.140%
2025-12-18	20.8200	20.8200	20.8200	20.8200	+12.907%	1	199	-48.127%
2025-12-17	22.5500	22.5500	18.4400	18.4400	-22.521%	4	200	-41.432%
2025-12-15	24.4500	24.4500	23.7500	23.8000	-25.039%	3	200	-54.622%
2025-12-12	31.7300	31.7500	31.7300	31.7500	-5.224%	2	200	-65.984%
2025-12-11	29.7500	33.6000	29.7500	33.5000	+20.460%	12	200	-67.761%
2025-12-10	26.0500	27.8100	26.0500	27.8100	+11.866%	24	199	-61.165%
2025-12-09	23.9400	24.8600	23.9400	24.8600	-10.736%	2	199	-56.557%
2025-12-05	25.5000	27.8500	25.5000	27.8500	+10.956%	25	198	-61.221%
2025-12-04	23.7800	25.1200	23.7800	25.1000	+72.509%	26	186	-56.972%
2025-12-02	14.5500	14.5500	14.5500	14.5500	+3.929%	1	174	-25.773%
2025-12-01	13.7500	14.0000	13.7000	14.0000	-8.197%	3	173	-22.857%
2025-11-26	15.2500	15.2500	15.2500	15.2500	+3.180%	1	169	-29.180%
2025-11-25	14.9000	14.9000	14.7500	14.7800	+3.357%	7	169	-26.928%
2025-11-24	13.7500	14.4700	13.7500	14.3000	+4.762%	13	167	-24.476%
2025-11-21	13.6500	13.6500	13.6500	13.6500	-11.935%	1	166	-20.879%
2025-11-20	18.3000	18.3000	15.5000	15.5000	-5.199%	29	165	-30.323%
2025-11-17	18.7200	18.7200	16.3200	16.3500	-13.947%	25	181	-33.945%
2025-11-14	19.5400	19.6500	19.0000	19.0000	-2.564%	82	178	-43.158%
2025-11-13	19.6300	19.6300	19.4900	19.5000	-6.699%	5	212	-44.615%
2025-11-12	21.7700	21.7700	20.9000	20.9000	-11.253%	5	212	-48.325%
2025-11-11	23.5500	23.5500	23.5500	23.5500	+1.948%	1	214	-54.140%
2025-11-10	24.7400	24.7400	23.1000	23.1000	+1.852%	3	214	-53.247%
2025-11-06	22.6800	22.6800	22.6800	22.6800	-11.751%	1	212	-52.381%
2025-11-05	25.7000	25.7000	25.7000	25.7000	+3.838%	2	211	-57.977%
2025-11-04	24.7500	24.7500	24.7500	24.7500	-1.590%	1	213	-56.364%
2025-11-03	24.6000	27.0000	24.6000	25.1500	-15.914%	17	212	-57.058%
2025-10-31	29.5200	29.9100	29.5200	29.9100	-2.095%	3	212	-63.892%
2025-10-30	30.5500	30.5500	30.5500	30.5500	+3.559%	6	210	-64.648%
2025-10-29	30.4800	30.5400	29.5000	29.5000	-1.798%	12	216	-63.390%
2025-10-28	30.0400	30.0400	30.0400	30.0400	+4.596%	1	215	-64.048%
2025-10-27	28.7200	28.7200	28.7200	28.7200	+24.870%	15	215	-62.396%
2025-10-22	23.0000	23.0000	23.0000	23.0000	-26.471%	2	215	-53.043%
2025-10-21	29.1000	31.2800	29.1000	31.2800	-0.698%	8	216	-65.473%
2025-10-20	33.9500	33.9500	31.5000	31.5000	-4.891%	34	216	-65.714%
2025-10-17	33.6200	34.0000	33.0000	33.1200	-10.122%	8	214	-67.391%
2025-10-16	43.5600	43.5600	35.4500	36.8500	-11.525%	30	209	-70.692%
2025-10-15	41.3500	43.5200	40.1000	41.6500	-1.045%	77	200	-74.070%
2025-10-14	35.9500	42.0900	35.9500	42.0900	+16.335%	29	133	-74.341%
2025-10-13	31.7200	36.2100	31.7200	36.1800	+14.494%	19	114	-70.149%
2025-10-10	32.9000	35.2300	31.6000	31.6000	-7.059%	99	110	-65.823%
2025-10-09	32.2000	34.3900	32.2000	34.0000	+15.411%	7	27	-68.235%
2025-10-08	32.0200	34.0900	29.4600	29.4600	+19.562%	14	26	-63.340%
2025-10-06	23.2000	25.0000	23.2000	24.6400	+17.055%	6	21	-56.169%
2025-10-03	20.2000	21.0500	19.9900	21.0500	0.000%	19	0	-48.694%

.dark-mode .QntvRg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QntvRg{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C95ASTS Jan 15 2027 95.00 Call (ASTS270115C00095000)option OPRA

ASTS20270115C95
ASTS Jan 15 2027 95.00 Call (ASTS270115C00095000)
option OPRA