Dark

ASTS20271217C105
ASTS Dec 17 2027 105.00 Call (ASTS271217C00105000)
option OPRA

EOD

Oct 1, 2026

11.45-13.323%(-1.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.4500	11.4500	11.4500	11.4500	-13.323%	2	264	0.000%
2026-09-30	13.2100	13.2100	13.2100	13.2100	-5.032%	10	264	-13.323%
2026-09-24	13.6500	13.9100	13.6500	13.9100	-8.787%	21	264	-17.685%
2026-09-22	15.3000	15.3000	15.2500	15.2500	+12.546%	8	276	-24.918%
2026-09-21	13.5500	13.5500	13.5500	13.5500	+14.831%	1	272	-15.498%
2026-09-18	11.8000	11.8000	11.8000	11.8000	-2.479%	1	272	-2.966%
2026-09-16	12.1000	12.1000	12.1000	12.1000	-8.954%	2	273	-5.372%
2026-09-14	13.2900	13.2900	13.2900	13.2900	-12.852%	1	273	-13.845%
2026-09-09	15.5500	15.5500	15.2500	15.2500	-6.499%	3	272	-24.918%
2026-09-08	16.4300	16.4300	16.3100	16.3100	+12.483%	2	269	-29.798%
2026-09-03	14.5000	14.5000	14.5000	14.5000	+16.000%	4	268	-21.034%
2026-09-02	12.5000	12.5000	12.5000	12.5000	+6.655%	1	264	-8.400%
2026-09-01	12.0100	12.0100	11.7200	11.7200	-8.723%	11	264	-2.304%
2026-08-31	12.6000	12.8400	12.6000	12.8400	-1.985%	28	263	-10.826%
2026-08-28	13.1000	13.1000	13.1000	13.1000	-10.884%	1	239	-12.595%
2026-08-27	14.7500	14.7500	14.7000	14.7000	+0.547%	50	239	-22.109%
2026-08-26	14.7500	14.7500	14.6200	14.6200	-8.853%	3	199	-21.683%
2026-08-25	16.0400	16.0400	16.0400	16.0400	-12.589%	3	200	-28.616%
2026-08-19	18.3500	18.3500	18.3500	18.3500	-4.873%	5	199	-37.602%
2026-08-18	19.2900	19.2900	19.2900	19.2900	-11.635%	2	204	-40.643%
2026-08-14	21.8300	21.8300	21.8300	21.8300	-5.498%	5	202	-47.549%
2026-08-13	23.1000	23.1000	23.1000	23.1000	-8.078%	1	202	-50.433%
2026-08-12	25.1300	25.1300	25.1300	25.1300	+5.146%	2	202	-54.437%
2026-08-10	23.9000	23.9000	23.9000	23.9000	-0.830%	1	200	-52.092%
2026-08-07	24.1000	24.1000	24.1000	24.1000	+1.261%	5	201	-52.490%
2026-08-05	23.8000	23.8000	23.8000	23.8000	-5.743%	1	201	-51.891%
2026-08-04	25.2500	25.2500	25.2500	25.2500	+43.059%	1	200	-54.653%
2026-07-30	17.2800	18.1000	17.2800	17.6500	+0.857%	60	200	-35.127%
2026-07-28	16.2000	17.5000	16.2000	17.5000	-16.667%	40	180	-34.571%
2026-07-22	21.5000	21.5000	21.0000	21.0000	+12.000%	21	190	-45.476%
2026-07-17	18.7500	18.7500	18.7500	18.7500	+3.306%	1	169	-38.933%
2026-07-16	19.5500	19.5500	18.1500	18.1500	-23.061%	15	169	-36.915%
2026-07-15	23.5900	23.5900	23.5900	23.5900	-8.566%	2	161	-51.462%
2026-07-14	25.8000	25.8000	25.8000	25.8000	+4.242%	1	161	-55.620%
2026-07-13	25.8600	26.0400	24.7500	24.7500	-11.417%	8	160	-53.737%
2026-07-10	27.9400	27.9400	27.9400	27.9400	-6.711%	2	152	-59.019%
2026-07-08	29.9400	29.9500	29.9200	29.9500	-27.918%	50	152	-61.770%
2026-07-01	41.5500	41.5500	41.5500	41.5500	+59.195%	5	202	-72.443%
2026-06-24	26.5000	26.6000	26.1000	26.1000	-17.064%	9	207	-56.130%
2026-06-23	31.4700	31.4700	31.4700	31.4700	+5.960%	5	205	-63.616%
2026-06-22	30.1500	30.1500	29.6700	29.7000	-9.313%	52	200	-61.448%
2026-06-18	37.4000	37.4000	32.6000	32.7500	-12.198%	4	150	-65.038%
2026-06-16	36.2000	37.3000	36.2000	37.3000	-7.145%	10	150	-69.303%
2026-06-15	38.6000	40.1700	38.6000	40.1700	+4.067%	4	140	-71.496%
2026-06-12	40.9300	40.9300	38.6000	38.6000	-7.100%	7	138	-70.337%
2026-06-09	46.7300	46.7300	41.5500	41.5500	-1.540%	3	138	-72.443%
2026-06-05	51.0000	51.0000	42.2000	42.2000	-22.852%	8	137	-72.867%
2026-06-03	53.6500	54.7000	53.6500	54.7000	-9.721%	3	134	-79.068%
2026-06-02	60.5900	60.5900	60.5900	60.5900	+16.519%	1	134	-81.102%
2026-06-01	53.7000	53.7000	52.0000	52.0000	-11.263%	9	134	-77.981%
2026-05-29	55.7100	58.6000	54.3200	58.6000	-16.286%	16	128	-80.461%
2026-05-28	70.0000	70.0000	70.0000	70.0000	-1.408%	1	114	-83.643%
2026-05-27	68.7100	71.0000	68.7100	71.0000	+4.473%	7	114	-83.873%
2026-05-26	67.9600	67.9600	67.9600	67.9600	+28.226%	1	113	-83.152%
2026-05-22	51.1500	53.0000	51.1500	53.0000	+25.325%	4	114	-78.396%
2026-05-20	42.2900	42.2900	42.2900	42.2900	+12.773%	1	114	-72.925%
2026-05-19	37.5000	37.5000	37.5000	37.5000	+22.549%	1	113	-69.467%
2026-05-13	30.6000	30.6000	30.6000	30.6000	+9.286%	1	113	-62.582%
2026-05-12	27.7000	28.0000	27.7000	28.0000	-23.077%	2	112	-59.107%
2026-05-11	33.5000	36.4000	33.5000	36.4000	+65.455%	2	112	-68.544%
2026-05-05	22.0000	22.0000	22.0000	22.0000	-13.725%	8	110	-47.955%
2026-05-04	25.0000	25.5000	25.0000	25.5000	-5.063%	11	110	-55.098%
2026-05-01	26.8600	26.8600	26.8600	26.8600	-1.612%	1	100	-57.372%
2026-04-30	27.3000	27.3000	27.3000	27.3000	-2.500%	2	100	-58.059%
2026-04-28	28.1000	28.1000	28.0000	28.0000	-1.060%	22	98	-59.107%
2026-04-27	28.3000	28.3000	28.3000	28.3000	-5.918%	1	78	-59.541%
2026-04-24	30.0800	30.0800	30.0800	30.0800	-11.789%	1	78	-61.935%
2026-04-23	34.1000	34.1000	34.1000	34.1000	+8.426%	1	78	-66.422%
2026-04-20	31.5000	31.5000	31.4500	31.4500	-17.928%	2	78	-63.593%
2026-04-16	38.3200	38.3200	38.3200	38.3200	+4.471%	3	78	-70.120%
2026-04-15	36.6800	36.6800	36.6800	36.6800	-4.355%	1	81	-68.784%
2026-04-14	38.3400	39.9500	38.3400	38.3500	-13.820%	7	81	-70.143%
2026-04-13	44.5000	44.5000	44.5000	44.5000	+1.784%	1	80	-74.270%
2026-04-10	42.6200	43.7200	42.6200	43.7200	+7.026%	2	79	-73.811%
2026-04-09	43.9200	43.9200	40.8500	40.8500	-7.053%	2	78	-71.971%
2026-04-08	43.9500	43.9500	43.9500	43.9500	+4.024%	1	78	-73.948%
2026-04-07	42.2500	42.2500	42.2500	42.2500	+10.602%	1	78	-72.899%
2026-04-01	38.2000	38.2000	38.2000	38.2000	+35.078%	1	78	-70.026%
2026-03-30	28.2800	28.2800	28.2800	28.2800	-29.476%	1	78	-59.512%
2026-03-20	40.1000	40.1000	40.1000	40.1000	-6.461%	1	78	-71.446%
2026-03-19	42.8700	42.8700	42.8700	42.8700	+6.589%	1	77	-73.291%
2026-03-16	38.4500	40.2200	38.4500	40.2200	-6.465%	4	77	-71.532%
2026-03-13	43.0000	43.0000	43.0000	43.0000	+15.220%	1	76	-73.372%
2026-03-12	37.3200	37.3200	37.3200	37.3200	-6.396%	1	76	-69.319%
2026-03-09	39.8700	39.8700	39.8700	39.8700	-12.277%	10	76	-71.282%
2026-03-06	48.0000	48.0000	45.4500	45.4500	-7.207%	2	68	-74.807%
2026-03-05	48.9800	48.9800	48.9800	48.9800	+34.008%	1	68	-76.623%
2026-03-02	36.5000	36.5500	36.5000	36.5500	+0.192%	4	68	-68.673%
2026-02-25	36.4800	36.4800	36.4800	36.4800	-4.000%	1	64	-68.613%
2026-02-18	38.0000	38.0000	38.0000	38.0000	+7.985%	1	64	-69.868%
2026-02-17	35.1900	35.1900	35.1900	35.1900	-6.484%	3	64	-67.462%
2026-02-12	37.6300	37.6300	37.6300	37.6300	-28.214%	1	64	-69.572%
2026-02-06	45.5200	52.4200	45.5200	52.4200	+16.489%	6	64	-78.157%
2026-02-05	48.7500	48.7500	45.0000	45.0000	-15.572%	2	67	-74.556%
2026-02-04	60.3300	60.3300	50.0000	53.3000	-12.508%	5	67	-78.518%
2026-02-03	60.0000	60.9200	60.0000	60.9200	+15.161%	2	65	-81.205%
2026-02-02	55.2500	56.8000	52.9000	52.9000	-19.482%	4	64	-78.355%
2026-01-29	65.7000	65.7000	65.7000	65.7000	-0.455%	1	65	-82.572%
2026-01-28	60.7500	66.0000	60.7500	66.0000	+11.864%	3	65	-82.652%
2026-01-27	59.0000	59.0000	59.0000	59.0000	+10.280%	1	66	-80.593%
2026-01-26	57.7000	57.7000	53.5000	53.5000	-14.386%	5	66	-78.598%
2026-01-22	63.7000	63.7000	62.4900	62.4900	+15.295%	2	63	-81.677%
2026-01-21	53.0000	54.2000	50.6900	54.2000	-15.839%	8	63	-78.875%
2026-01-16	66.4000	66.4000	64.0000	64.4000	+22.433%	6	66	-82.220%
2026-01-15	50.3200	52.6000	50.3200	52.6000	+11.915%	2	66	-78.232%
2026-01-14	47.0000	47.0000	47.0000	47.0000	-6.746%	1	65	-75.638%
2026-01-13	50.4000	50.4000	50.4000	50.4000	+5.219%	1	65	-77.282%
2026-01-12	47.9000	47.9000	47.9000	47.9000	-7.902%	1	65	-76.096%
2026-01-09	50.1000	52.0100	50.0600	52.0100	+13.982%	11	64	-77.985%
2026-01-08	43.7700	46.3300	43.7700	45.6300	+10.377%	12	64	-74.907%
2026-01-07	45.0500	45.5400	41.3400	41.3400	-16.485%	6	63	-72.303%
2026-01-06	49.5000	49.5000	49.5000	49.5000	+5.996%	3	61	-76.869%
2026-01-05	44.5000	46.8000	44.5000	46.7000	+45.710%	21	72	-75.482%
2025-12-26	32.8000	32.8000	32.0500	32.0500	-21.619%	4	72	-64.275%
2025-12-24	40.8900	40.8900	40.8900	40.8900	-1.636%	3	69	-71.998%
2025-12-23	41.5700	41.5700	41.5700	41.5700	-0.859%	1	69	-72.456%
2025-12-22	41.9300	41.9300	41.9300	41.9300	+10.342%	2	69	-72.693%
2025-12-11	38.0000	38.0000	38.0000	38.0000	+68.889%	3	67	-69.868%
2025-12-03	22.5000	22.5000	22.5000	22.5000	+2.366%	1	67	-49.111%
2025-11-28	21.7500	21.9800	21.7500	21.9800	+0.137%	2	67	-47.907%
2025-11-26	21.9500	21.9500	21.9500	21.9500	+10.859%	1	67	-47.836%
2025-11-20	19.8000	19.8000	19.8000	19.8000	-15.745%	1	67	-42.172%
2025-11-17	23.8000	23.8000	23.5000	23.5000	-15.132%	3	66	-51.277%
2025-11-07	27.5700	27.8000	27.5700	27.6900	-2.603%	9	65	-58.649%
2025-11-06	28.4300	28.4300	28.4300	28.4300	-3.627%	1	59	-59.726%
2025-11-04	29.5000	29.5000	29.5000	29.5000	-16.312%	1	59	-61.186%
2025-10-31	35.2500	35.2500	35.2500	35.2500	-3.951%	1	60	-67.518%
2025-10-29	36.7000	36.7000	36.7000	36.7000	+9.422%	1	59	-68.801%
2025-10-27	32.7000	33.5400	32.7000	33.5400	+20.129%	2	57	-65.862%
2025-10-22	29.8500	29.8500	27.9200	27.9200	-19.376%	43	57	-58.990%
2025-10-21	34.6300	34.6300	34.6300	34.6300	-9.582%	2	17	-66.936%
2025-10-17	38.3000	38.3000	38.3000	38.3000	-12.756%	1	15	-70.104%
2025-10-16	46.1000	46.1000	43.9000	43.9000	-8.542%	6	15	-73.918%
2025-10-15	48.0000	48.0000	48.0000	48.0000	+15.136%	1	9	-76.146%
2025-10-13	41.6900	41.6900	41.6900	41.6900	+11.590%	3	8	-72.535%
2025-10-08	37.9400	37.9400	37.3600	37.3600	0.000%	5	5	-69.352%

.dark-mode .LL1Rb9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LL1Rb9{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C105ASTS Dec 17 2027 105.00 Call (ASTS271217C00105000)option OPRA

ASTS20271217C105
ASTS Dec 17 2027 105.00 Call (ASTS271217C00105000)
option OPRA