Dark

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

EOD

Jun 12, 2026

38.60-7.100%(-2.95)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	40.9300	40.9300	38.6000	38.6000	-7.100%	7	138	0.000%
2026-06-09	46.7300	46.7300	41.5500	41.5500	-1.540%	3	138	-7.100%
2026-06-05	51.0000	51.0000	42.2000	42.2000	-22.852%	8	137	-8.531%
2026-06-03	53.6500	54.7000	53.6500	54.7000	-9.721%	3	134	-29.433%
2026-06-02	60.5900	60.5900	60.5900	60.5900	+16.519%	1	134	-36.293%
2026-06-01	53.7000	53.7000	52.0000	52.0000	-11.263%	9	134	-25.769%
2026-05-29	55.7100	58.6000	54.3200	58.6000	-16.286%	16	128	-34.130%
2026-05-28	70.0000	70.0000	70.0000	70.0000	-1.408%	1	114	-44.857%
2026-05-27	68.7100	71.0000	68.7100	71.0000	+4.473%	7	114	-45.634%
2026-05-26	67.9600	67.9600	67.9600	67.9600	+28.226%	1	113	-43.202%
2026-05-22	51.1500	53.0000	51.1500	53.0000	+25.325%	4	114	-27.170%
2026-05-20	42.2900	42.2900	42.2900	42.2900	+12.773%	1	114	-8.725%
2026-05-19	37.5000	37.5000	37.5000	37.5000	+22.549%	1	113	+2.933%
2026-05-13	30.6000	30.6000	30.6000	30.6000	+9.286%	1	113	+26.144%
2026-05-12	27.7000	28.0000	27.7000	28.0000	-23.077%	2	112	+37.857%
2026-05-11	33.5000	36.4000	33.5000	36.4000	+65.455%	2	112	+6.044%
2026-05-05	22.0000	22.0000	22.0000	22.0000	-13.725%	8	110	+75.455%
2026-05-04	25.0000	25.5000	25.0000	25.5000	-5.063%	11	110	+51.373%
2026-05-01	26.8600	26.8600	26.8600	26.8600	-1.612%	1	100	+43.708%
2026-04-30	27.3000	27.3000	27.3000	27.3000	-2.500%	2	100	+41.392%
2026-04-28	28.1000	28.1000	28.0000	28.0000	-1.060%	22	98	+37.857%
2026-04-27	28.3000	28.3000	28.3000	28.3000	-5.918%	1	78	+36.396%
2026-04-24	30.0800	30.0800	30.0800	30.0800	-11.789%	1	78	+28.324%
2026-04-23	34.1000	34.1000	34.1000	34.1000	+8.426%	1	78	+13.196%
2026-04-20	31.5000	31.5000	31.4500	31.4500	-17.928%	2	78	+22.734%
2026-04-16	38.3200	38.3200	38.3200	38.3200	+4.471%	3	78	+0.731%
2026-04-15	36.6800	36.6800	36.6800	36.6800	-4.355%	1	81	+5.234%
2026-04-14	38.3400	39.9500	38.3400	38.3500	-13.820%	7	81	+0.652%
2026-04-13	44.5000	44.5000	44.5000	44.5000	+1.784%	1	80	-13.258%
2026-04-10	42.6200	43.7200	42.6200	43.7200	+7.026%	2	79	-11.711%
2026-04-09	43.9200	43.9200	40.8500	40.8500	-7.053%	2	78	-5.508%
2026-04-08	43.9500	43.9500	43.9500	43.9500	+4.024%	1	78	-12.173%
2026-04-07	42.2500	42.2500	42.2500	42.2500	+10.602%	1	78	-8.639%
2026-04-01	38.2000	38.2000	38.2000	38.2000	+35.078%	1	78	+1.047%
2026-03-30	28.2800	28.2800	28.2800	28.2800	-29.476%	1	78	+36.492%
2026-03-20	40.1000	40.1000	40.1000	40.1000	-6.461%	1	78	-3.741%
2026-03-19	42.8700	42.8700	42.8700	42.8700	+6.589%	1	77	-9.960%
2026-03-16	38.4500	40.2200	38.4500	40.2200	-6.465%	4	77	-4.028%
2026-03-13	43.0000	43.0000	43.0000	43.0000	+15.220%	1	76	-10.233%
2026-03-12	37.3200	37.3200	37.3200	37.3200	-6.396%	1	76	+3.430%
2026-03-09	39.8700	39.8700	39.8700	39.8700	-12.277%	10	76	-3.185%
2026-03-06	48.0000	48.0000	45.4500	45.4500	-7.207%	2	68	-15.072%
2026-03-05	48.9800	48.9800	48.9800	48.9800	+34.008%	1	68	-21.192%
2026-03-02	36.5000	36.5500	36.5000	36.5500	+0.192%	4	68	+5.609%
2026-02-25	36.4800	36.4800	36.4800	36.4800	-4.000%	1	64	+5.811%
2026-02-18	38.0000	38.0000	38.0000	38.0000	+7.985%	1	64	+1.579%
2026-02-17	35.1900	35.1900	35.1900	35.1900	-6.484%	3	64	+9.690%
2026-02-12	37.6300	37.6300	37.6300	37.6300	-28.214%	1	64	+2.578%
2026-02-06	45.5200	52.4200	45.5200	52.4200	+16.489%	6	64	-26.364%
2026-02-05	48.7500	48.7500	45.0000	45.0000	-15.572%	2	67	-14.222%
2026-02-04	60.3300	60.3300	50.0000	53.3000	-12.508%	5	67	-27.580%
2026-02-03	60.0000	60.9200	60.0000	60.9200	+15.161%	2	65	-36.638%
2026-02-02	55.2500	56.8000	52.9000	52.9000	-19.482%	4	64	-27.032%
2026-01-29	65.7000	65.7000	65.7000	65.7000	-0.455%	1	65	-41.248%
2026-01-28	60.7500	66.0000	60.7500	66.0000	+11.864%	3	65	-41.515%
2026-01-27	59.0000	59.0000	59.0000	59.0000	+10.280%	1	66	-34.576%
2026-01-26	57.7000	57.7000	53.5000	53.5000	-14.386%	5	66	-27.850%
2026-01-22	63.7000	63.7000	62.4900	62.4900	+15.295%	2	63	-38.230%
2026-01-21	53.0000	54.2000	50.6900	54.2000	-15.839%	8	63	-28.782%
2026-01-16	66.4000	66.4000	64.0000	64.4000	+22.433%	6	66	-40.062%
2026-01-15	50.3200	52.6000	50.3200	52.6000	+11.915%	2	66	-26.616%
2026-01-14	47.0000	47.0000	47.0000	47.0000	-6.746%	1	65	-17.872%
2026-01-13	50.4000	50.4000	50.4000	50.4000	+5.219%	1	65	-23.413%
2026-01-12	47.9000	47.9000	47.9000	47.9000	-7.902%	1	65	-19.415%
2026-01-09	50.1000	52.0100	50.0600	52.0100	+13.982%	11	64	-25.784%
2026-01-08	43.7700	46.3300	43.7700	45.6300	+10.377%	12	64	-15.407%
2026-01-07	45.0500	45.5400	41.3400	41.3400	-16.485%	6	63	-6.628%
2026-01-06	49.5000	49.5000	49.5000	49.5000	+5.996%	3	61	-22.020%
2026-01-05	44.5000	46.8000	44.5000	46.7000	+45.710%	21	72	-17.345%
2025-12-26	32.8000	32.8000	32.0500	32.0500	-21.619%	4	72	+20.437%
2025-12-24	40.8900	40.8900	40.8900	40.8900	-1.636%	3	69	-5.600%
2025-12-23	41.5700	41.5700	41.5700	41.5700	-0.859%	1	69	-7.145%
2025-12-22	41.9300	41.9300	41.9300	41.9300	+10.342%	2	69	-7.942%
2025-12-11	38.0000	38.0000	38.0000	38.0000	+68.889%	3	67	+1.579%
2025-12-03	22.5000	22.5000	22.5000	22.5000	+2.366%	1	67	+71.556%
2025-11-28	21.7500	21.9800	21.7500	21.9800	+0.137%	2	67	+75.614%
2025-11-26	21.9500	21.9500	21.9500	21.9500	+10.859%	1	67	+75.854%
2025-11-20	19.8000	19.8000	19.8000	19.8000	-15.745%	1	67	+94.949%
2025-11-17	23.8000	23.8000	23.5000	23.5000	-15.132%	3	66	+64.255%
2025-11-07	27.5700	27.8000	27.5700	27.6900	-2.603%	9	65	+39.401%
2025-11-06	28.4300	28.4300	28.4300	28.4300	-3.627%	1	59	+35.772%
2025-11-04	29.5000	29.5000	29.5000	29.5000	-16.312%	1	59	+30.847%
2025-10-31	35.2500	35.2500	35.2500	35.2500	-3.951%	1	60	+9.504%
2025-10-29	36.7000	36.7000	36.7000	36.7000	+9.422%	1	59	+5.177%
2025-10-27	32.7000	33.5400	32.7000	33.5400	+20.129%	2	57	+15.086%
2025-10-22	29.8500	29.8500	27.9200	27.9200	-19.376%	43	57	+38.252%
2025-10-21	34.6300	34.6300	34.6300	34.6300	-9.582%	2	17	+11.464%
2025-10-17	38.3000	38.3000	38.3000	38.3000	-12.756%	1	15	+0.783%
2025-10-16	46.1000	46.1000	43.9000	43.9000	-8.542%	6	15	-12.073%
2025-10-15	48.0000	48.0000	48.0000	48.0000	+15.136%	1	9	-19.583%
2025-10-13	41.6900	41.6900	41.6900	41.6900	+11.590%	3	8	-7.412%
2025-10-08	37.9400	37.9400	37.3600	37.3600	0.000%	5	5	+3.319%

.dark-mode .cHcb38{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cHcb38{ 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