Dark

ASTS20271217C100
ASTS Dec 17 2027 100.00 Call (ASTS271217C00100000)
option OPRA

EOD

Aug 10, 2026

23.85-6.836%(-1.75)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	24.7000	24.9000	23.8500	23.8500	-6.836%	30	1,764	0.000%
2026-08-07	24.5900	26.0000	24.5900	25.6000	+5.133%	10	1,739	-6.836%
2026-08-06	28.2000	28.2000	24.3500	24.3500	+0.620%	41	1,741	-2.053%
2026-08-05	24.5900	24.9000	24.2000	24.2000	-7.386%	32	1,738	-1.446%
2026-08-04	25.0000	27.1000	25.0000	26.1300	+17.175%	13	1,737	-8.726%
2026-08-03	20.7000	22.5900	20.7000	22.3000	+16.146%	17	1,733	+6.951%
2026-07-31	20.2500	20.2500	18.3900	19.2000	+0.524%	29	1,733	+24.219%
2026-07-30	17.3600	19.1000	17.3600	19.1000	+17.178%	128	1,722	+24.869%
2026-07-29	19.2500	19.2500	16.3000	16.3000	-8.478%	80	1,722	+46.319%
2026-07-28	17.8000	18.7300	16.4100	17.8100	-5.767%	51	1,723	+33.914%
2026-07-27	19.5000	19.5000	18.1500	18.9000	+4.651%	67	1,717	+26.190%
2026-07-24	18.7000	19.0000	18.0600	18.0600	-8.325%	15	1,730	+32.060%
2026-07-23	22.2500	22.2500	19.7000	19.7000	-9.425%	76	1,732	+21.066%
2026-07-22	22.0000	22.0000	21.7500	21.7500	-3.548%	31	1,746	+9.655%
2026-07-21	22.4200	23.0400	22.4200	22.5500	+13.431%	15	1,735	+5.765%
2026-07-20	18.6000	19.8800	18.6000	19.8800	+1.949%	7	1,734	+19.970%
2026-07-17	18.5000	20.8100	18.5000	19.5000	+11.429%	134	1,731	+22.308%
2026-07-16	20.3000	21.0000	16.7000	17.5000	-28.425%	161	1,764	+36.286%
2026-07-15	25.2000	25.3000	23.3100	24.4500	-8.083%	29	1,667	-2.454%
2026-07-14	27.0000	27.9900	26.4400	26.6000	+6.827%	27	1,674	-10.338%
2026-07-13	28.8000	28.8000	24.8000	24.9000	-14.138%	255	1,664	-4.217%
2026-07-10	29.0800	29.1000	28.5000	29.0000	-4.542%	53	1,827	-17.759%
2026-07-09	29.9000	30.6600	28.6000	30.3800	-1.139%	32	1,801	-21.494%
2026-07-08	31.4400	31.4400	30.0000	30.7300	+0.261%	14	1,796	-22.389%
2026-07-07	33.0000	33.0000	30.6500	30.6500	-14.146%	17	1,798	-22.186%
2026-07-06	36.4500	37.7000	35.2400	35.7000	-1.977%	39	1,800	-33.193%
2026-07-02	40.9000	40.9000	36.4000	36.4200	-12.135%	83	1,854	-34.514%
2026-07-01	40.0500	42.1000	39.1900	41.4500	+2.346%	10	1,854	-42.461%
2026-06-30	38.8800	40.5000	38.8800	40.5000	+6.021%	8	1,854	-41.111%
2026-06-29	33.0000	38.5500	33.0000	38.2000	+32.271%	175	1,856	-37.565%
2026-06-26	26.3000	30.0000	26.3000	28.8800	+15.520%	143	1,749	-17.417%
2026-06-25	26.0600	26.2000	23.8500	25.0000	-4.434%	290	1,651	-4.600%
2026-06-24	30.4000	30.4000	26.0500	26.1600	-12.800%	113	1,741	-8.830%
2026-06-23	29.7000	33.1200	29.7000	30.0000	-2.913%	11	1,728	-20.500%
2026-06-22	32.1500	32.6000	30.0000	30.9000	-13.227%	155	1,721	-22.816%
2026-06-18	39.2500	39.2500	33.4600	35.6100	-9.297%	237	1,454	-33.024%
2026-06-17	39.8500	40.0000	38.0700	39.2600	+6.108%	36	1,454	-39.251%
2026-06-16	38.8200	39.0000	36.4000	37.0000	-10.843%	164	1,454	-35.541%
2026-06-15	39.6000	42.2000	38.8800	41.5000	+7.792%	25	1,476	-42.530%
2026-06-12	42.5000	42.5000	37.8800	38.5000	-21.429%	81	1,473	-38.052%
2026-06-11	41.8500	49.0000	41.8500	49.0000	+17.085%	25	1,423	-51.327%
2026-06-10	45.0000	45.0000	41.8500	41.8500	+0.240%	11	1,402	-43.011%
2026-06-09	49.5500	49.5500	40.0000	41.7500	-4.637%	52	1,400	-42.874%
2026-06-08	45.0000	45.5000	43.6800	43.7800	-4.159%	16	1,390	-45.523%
2026-06-05	53.0000	53.0000	44.8000	45.6800	-20.126%	56	1,379	-47.789%
2026-06-04	56.2500	58.0500	55.9200	57.1900	+2.308%	12	1,330	-58.297%
2026-06-03	60.0000	60.0000	55.9000	55.9000	-11.481%	12	1,324	-57.335%
2026-06-02	60.7500	63.1500	60.7500	63.1500	+19.039%	209	1,314	-62.233%
2026-06-01	54.5000	54.5000	51.5000	53.0500	-7.739%	30	1,161	-55.042%
2026-05-29	57.5000	61.4500	55.5000	57.5000	-23.922%	312	1,143	-58.522%
2026-05-28	70.4000	75.5800	68.0000	75.5800	+4.464%	24	1,012	-68.444%
2026-05-27	66.0000	72.3500	66.0000	72.3500	+10.712%	26	1,020	-67.035%
2026-05-26	63.1500	70.5000	63.1500	65.3500	+22.218%	103	1,028	-63.504%
2026-05-22	48.0500	53.8800	48.0500	53.4700	+18.875%	46	1,106	-55.396%
2026-05-21	45.0000	46.3700	43.8800	44.9800	+2.694%	30	1,087	-46.976%
2026-05-20	43.0000	43.8000	43.0000	43.8000	+7.222%	5	1,087	-45.548%
2026-05-19	38.0000	40.8500	34.7600	40.8500	+4.744%	21	1,031	-41.616%
2026-05-18	39.2500	39.9500	37.0000	39.0000	+2.632%	70	1,031	-38.846%
2026-05-15	34.2000	38.0000	34.2000	38.0000	+1.604%	34	1,031	-37.237%
2026-05-14	34.0000	37.4000	34.0000	37.4000	+17.241%	24	1,008	-36.230%
2026-05-13	31.8000	31.9000	31.8000	31.9000	+10.000%	9	1,014	-25.235%
2026-05-12	35.0400	35.0400	28.3000	29.0000	-25.354%	37	1,014	-17.759%
2026-05-11	33.7500	38.8500	33.5000	38.8500	+25.323%	41	1,014	-38.610%
2026-05-08	25.1900	31.0000	25.1900	31.0000	+24.498%	124	1,008	-23.065%
2026-05-07	27.7500	27.7500	24.9000	24.9000	-9.455%	25	909	-4.217%
2026-05-06	26.5000	27.7800	26.5000	27.5000	+17.021%	20	889	-13.273%
2026-05-05	25.1000	25.1000	23.0000	23.5000	-8.453%	86	892	+1.489%
2026-05-04	26.7000	26.7000	25.6700	25.6700	-6.993%	42	896	-7.090%
2026-05-01	28.1000	28.1000	27.6000	27.6000	-3.497%	2	870	-13.587%
2026-04-30	27.3300	28.6000	27.3300	28.6000	+6.716%	3	870	-16.608%
2026-04-29	26.0000	26.8000	25.7500	26.8000	-3.839%	162	870	-11.007%
2026-04-28	28.5500	29.0000	27.8700	27.8700	-8.171%	30	1,004	-14.424%
2026-04-27	30.1000	30.5100	30.0000	30.3500	-5.156%	4	1,011	-21.417%
2026-04-24	32.6000	32.6000	31.0000	32.0000	-1.931%	9	1,009	-25.469%
2026-04-23	33.8500	35.2000	32.2500	32.6300	-10.431%	21	1,009	-26.908%
2026-04-22	38.4500	38.4500	36.2100	36.4300	+7.147%	55	989	-34.532%
2026-04-21	34.7200	37.6000	34.0000	34.0000	+3.469%	54	926	-29.853%
2026-04-20	29.0400	33.5000	29.0400	32.8600	-12.327%	75	926	-27.419%
2026-04-17	42.0000	42.0000	37.3400	37.4800	-5.829%	18	910	-36.366%
2026-04-16	39.0000	40.9000	38.9900	39.8000	+2.577%	85	896	-40.075%
2026-04-15	39.0000	39.0000	37.3200	38.8000	-0.257%	10	812	-38.531%
2026-04-14	41.4600	42.5000	38.9000	38.9000	-17.759%	23	803	-38.689%
2026-04-13	46.6800	47.8000	46.6100	47.3000	+5.111%	24	802	-49.577%
2026-04-10	45.4300	45.4300	45.0000	45.0000	+7.066%	21	820	-47.000%
2026-04-09	43.0000	45.1000	41.4500	42.0300	-4.953%	33	799	-43.255%
2026-04-08	44.3000	44.3000	44.2200	44.2200	+2.551%	2	828	-46.065%
2026-04-07	43.1200	43.1200	43.1200	43.1200	-4.178%	1	828	-44.689%
2026-04-06	44.8500	47.2000	44.8500	45.0000	+10.429%	50	828	-47.000%
2026-04-02	41.9100	41.9100	40.7500	40.7500	+8.522%	6	851	-41.472%
2026-04-01	37.6000	37.6000	37.5500	37.5500	+3.188%	2	851	-36.485%
2026-03-31	34.5000	36.3900	34.5000	36.3900	+22.319%	8	851	-34.460%
2026-03-30	33.3000	33.3000	29.7500	29.7500	-12.423%	74	850	-19.832%
2026-03-27	41.0000	41.0000	33.9700	33.9700	-16.638%	9	782	-29.791%
2026-03-26	46.0000	46.0000	40.7500	40.7500	-10.341%	7	778	-41.472%
2026-03-25	42.9000	45.4500	42.9000	45.4500	+12.167%	11	783	-47.525%
2026-03-24	39.8900	40.5200	39.8900	40.5200	+0.025%	2	774	-41.140%
2026-03-23	40.5100	40.5100	40.5100	40.5100	+0.646%	10	775	-41.126%
2026-03-20	46.0500	46.0500	39.5900	40.2500	-12.481%	5	785	-40.745%
2026-03-17	45.9900	45.9900	45.9900	45.9900	+14.688%	10	785	-48.141%
2026-03-16	39.1800	40.1000	39.1800	40.1000	-8.489%	4	785	-40.524%
2026-03-11	43.8200	43.8200	43.8200	43.8200	+1.812%	1	786	-45.573%
2026-03-10	43.0400	43.0400	43.0400	43.0400	+1.271%	1	785	-44.586%
2026-03-09	40.5000	42.5000	40.5000	42.5000	-7.609%	8	784	-43.882%
2026-03-06	48.1800	48.1800	46.0000	46.0000	-0.969%	5	785	-48.152%
2026-03-05	51.0000	51.0000	46.0700	46.4500	-11.524%	6	780	-48.654%
2026-03-04	49.6400	53.3500	49.6400	52.5000	+16.537%	36	776	-54.571%
2026-03-03	43.8000	45.0500	43.3600	45.0500	+28.531%	15	746	-47.059%
2026-02-27	35.0500	35.0500	35.0500	35.0500	-10.814%	1	745	-31.954%
2026-02-26	36.9000	39.3000	36.9000	39.3000	+4.161%	10	745	-39.313%
2026-02-25	39.8000	39.8000	37.7300	37.7300	-4.554%	28	761	-36.788%
2026-02-24	36.9500	39.5300	36.9500	39.5300	+2.409%	2	761	-39.666%
2026-02-23	34.7300	40.0000	34.7300	38.6000	+5.753%	16	759	-38.212%
2026-02-20	38.5000	38.5000	36.5000	36.5000	-4.700%	5	750	-34.658%
2026-02-19	38.2500	38.3000	38.1000	38.3000	-0.519%	4	747	-37.728%
2026-02-18	38.4300	39.9500	38.4300	38.5000	+0.917%	6	749	-38.052%
2026-02-17	36.0000	38.1500	36.0000	38.1500	+1.463%	11	745	-37.484%
2026-02-13	37.0000	39.7500	37.0000	37.6000	+2.035%	89	735	-36.569%
2026-02-12	42.0000	42.1000	36.8500	36.8500	-25.930%	104	735	-35.278%
2026-02-11	53.5000	53.5000	47.2000	49.7500	-4.050%	37	653	-52.060%
2026-02-10	51.8500	51.8500	51.8500	51.8500	-1.799%	1	622	-54.002%
2026-02-06	46.8000	52.8000	46.8000	52.8000	+15.917%	16	623	-54.830%
2026-02-05	47.5000	48.0000	45.5500	45.5500	-17.557%	24	608	-47.640%
2026-02-04	60.3500	60.3500	51.5100	55.2500	-9.722%	24	608	-56.833%
2026-02-03	60.0000	61.2000	60.0000	61.2000	+11.051%	42	596	-61.029%
2026-02-02	56.2000	56.2000	55.1100	55.1100	-5.130%	25	572	-56.723%
2026-01-30	67.0000	67.0000	58.0900	58.0900	-13.941%	25	573	-58.943%
2026-01-28	63.6200	68.5500	63.6200	67.5000	+11.570%	98	563	-64.667%
2026-01-27	57.3000	60.5000	57.3000	60.5000	+8.132%	4	540	-60.579%
2026-01-26	55.5500	58.7900	55.0000	55.9500	-13.857%	8	540	-57.373%
2026-01-23	64.4500	64.9500	64.4500	64.9500	-0.915%	2	540	-63.279%
2026-01-22	67.5000	67.5000	65.5500	65.5500	+15.000%	2	538	-63.616%
2026-01-21	58.8300	59.0500	51.9600	57.0000	-7.692%	96	539	-58.158%
2026-01-20	67.8300	67.8300	60.6500	61.7500	-7.905%	155	620	-61.377%
2026-01-16	60.8500	69.5500	60.8500	67.0500	+25.915%	103	513	-64.430%
2026-01-15	51.7500	56.0000	51.7500	53.2500	+6.928%	22	513	-55.211%
2026-01-13	49.8400	49.8400	49.8000	49.8000	-1.386%	11	499	-52.108%
2026-01-12	52.3000	54.0000	49.2500	50.5000	-5.731%	15	489	-52.772%
2026-01-09	49.8400	54.1000	49.8400	53.5700	+14.100%	17	487	-55.479%
2026-01-08	45.9000	47.6500	45.9000	46.9500	+10.940%	7	490	-49.201%
2026-01-07	47.1000	49.3700	42.3200	42.3200	-19.406%	18	484	-43.644%
2026-01-06	46.4800	52.5100	46.4800	52.5100	+9.396%	36	487	-54.580%
2026-01-05	40.0000	48.0000	40.0000	48.0000	+15.053%	54	524	-50.313%
2026-01-02	32.4000	41.7200	32.4000	41.7200	+25.776%	71	524	-42.833%
2025-12-31	33.8000	34.6400	33.1700	33.1700	-4.684%	39	551	-28.098%
2025-12-30	36.1000	36.5000	34.8000	34.8000	+0.870%	19	551	-31.466%
2025-12-29	34.3300	34.5000	34.3300	34.5000	+4.072%	44	547	-30.870%
2025-12-26	35.0000	35.0000	33.0000	33.1500	-16.076%	61	546	-28.054%
2025-12-24	44.7900	44.7900	38.9700	39.5000	-10.023%	136	451	-39.620%
2025-12-23	42.6700	43.9000	42.6700	43.9000	+0.688%	27	451	-45.672%
2025-12-22	43.6000	43.6000	43.6000	43.6000	+29.685%	67	425	-45.298%
2025-12-19	32.9400	33.6200	32.9400	33.6200	+17.965%	24	358	-29.060%
2025-12-18	29.0000	29.0000	28.5000	28.5000	+11.765%	12	357	-16.316%
2025-12-17	28.1500	29.8000	25.5000	25.5000	-13.058%	7	347	-6.471%
2025-12-16	29.3300	29.3300	29.3300	29.3300	-2.331%	2	351	-18.684%
2025-12-15	32.1800	32.1800	29.9300	30.0300	-17.136%	16	351	-20.579%
2025-12-12	38.5000	38.5000	35.8000	36.2400	-10.739%	12	360	-34.189%
2025-12-11	39.2500	40.6000	39.1700	40.6000	+6.562%	10	359	-41.256%
2025-12-10	35.3500	38.1000	35.3500	38.1000	+10.820%	52	353	-37.402%
2025-12-05	35.0000	35.0000	33.9500	34.3800	+2.321%	31	354	-30.628%
2025-12-04	27.2100	33.6000	27.2100	33.6000	+53.215%	26	349	-29.018%
2025-12-02	20.0900	22.0200	20.0900	21.9300	+8.726%	5	325	+8.755%
2025-12-01	21.0000	21.0000	20.1500	20.1700	-12.684%	9	325	+18.245%
2025-11-28	23.0400	23.1000	23.0400	23.1000	+3.125%	8	323	+3.247%
2025-11-26	22.8500	22.9000	22.2900	22.4000	+2.564%	26	317	+6.473%
2025-11-25	22.2000	22.2000	21.8400	21.8400	+12.000%	3	317	+9.203%
2025-11-21	19.5000	19.5000	19.5000	19.5000	0.000%	3	315	+22.308%
2025-11-20	22.0000	22.0000	19.5000	19.5000	-18.750%	23	315	+22.308%
2025-11-19	25.5700	25.5700	24.0000	24.0000	-2.637%	26	312	-0.625%
2025-11-18	22.5000	24.8000	22.5000	24.6500	0.000%	28	287	-3.245%
2025-11-17	24.4700	24.6500	23.8600	24.6500	-6.202%	21	301	-3.245%
2025-11-14	24.6300	26.6100	24.6300	26.2800	-0.643%	30	296	-9.247%
2025-11-13	27.5300	27.8600	24.9000	26.4500	-6.372%	47	280	-9.830%
2025-11-12	28.3900	28.4000	28.2500	28.2500	-11.719%	27	286	-15.575%
2025-11-11	32.0000	32.0000	32.0000	32.0000	+4.918%	15	284	-25.469%
2025-11-10	33.0000	33.0000	30.5000	30.5000	-3.481%	25	284	-21.803%
2025-11-07	27.2200	31.6000	27.1900	31.6000	+8.405%	54	284	-24.525%
2025-11-06	30.0000	31.4200	29.1500	29.1500	-7.254%	30	264	-18.182%
2025-11-05	31.6400	31.8500	31.4300	31.4300	-1.070%	6	265	-24.117%
2025-11-04	30.9000	33.0000	30.7700	31.7700	-3.727%	38	271	-24.929%
2025-11-03	35.2500	35.2500	33.0000	33.0000	-10.155%	18	281	-27.727%
2025-10-31	36.7300	36.7300	36.7300	36.7300	+1.324%	1	281	-35.067%
2025-10-30	37.8000	37.8000	36.2500	36.2500	-3.333%	4	281	-34.207%
2025-10-29	38.1000	38.1000	37.5000	37.5000	+1.351%	2	281	-36.400%
2025-10-27	34.0000	37.0000	34.0000	37.0000	+17.089%	28	273	-35.541%
2025-10-23	31.3100	31.6000	31.3100	31.6000	+6.040%	11	273	-24.525%
2025-10-22	31.0000	31.0000	28.5500	29.8000	-14.368%	40	272	-19.966%
2025-10-21	37.1000	37.1000	34.8000	34.8000	-9.257%	105	260	-31.466%
2025-10-20	42.2500	42.2500	38.3500	38.3500	-1.667%	11	245	-37.810%
2025-10-17	39.7000	40.5200	38.9500	39.0000	-10.345%	53	240	-38.846%
2025-10-16	47.5000	52.2200	43.5000	43.5000	-11.675%	32	291	-45.172%
2025-10-15	47.6600	49.5000	47.3000	49.2500	-1.303%	7	295	-51.574%
2025-10-14	42.2500	49.9000	42.2500	49.9000	+14.924%	77	296	-52.204%
2025-10-13	41.3500	44.5000	41.3500	43.4200	+11.191%	45	303	-45.071%
2025-10-10	41.5000	41.5000	39.0500	39.0500	-4.756%	52	264	-38.924%
2025-10-09	41.0000	41.0000	41.0000	41.0000	+13.511%	30	233	-41.829%
2025-10-08	34.3000	43.3100	34.3000	36.1200	+12.875%	155	233	-33.970%
2025-10-07	28.0500	32.3000	28.0500	32.0000	+3.896%	30	176	-25.469%
2025-10-06	27.8000	31.6500	27.8000	30.8000	+12.821%	112	178	-22.565%
2025-10-03	25.5000	27.3000	25.0000	27.3000	0.000%	109	0	-12.637%

.dark-mode .hzmNLQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hzmNLQ{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C100ASTS Dec 17 2027 100.00 Call (ASTS271217C00100000)option OPRA

ASTS20271217C100
ASTS Dec 17 2027 100.00 Call (ASTS271217C00100000)
option OPRA