Dark

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

EOD

Aug 10, 2026

23.90-0.830%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	23.9000	23.9000	23.9000	23.9000	-0.830%	1	200	0.000%
2026-08-07	24.1000	24.1000	24.1000	24.1000	+1.261%	5	201	-0.830%
2026-08-05	23.8000	23.8000	23.8000	23.8000	-5.743%	1	201	+0.420%
2026-08-04	25.2500	25.2500	25.2500	25.2500	+43.059%	1	200	-5.347%
2026-07-30	17.2800	18.1000	17.2800	17.6500	+0.857%	60	200	+35.411%
2026-07-28	16.2000	17.5000	16.2000	17.5000	-16.667%	40	180	+36.571%
2026-07-22	21.5000	21.5000	21.0000	21.0000	+12.000%	21	190	+13.810%
2026-07-17	18.7500	18.7500	18.7500	18.7500	+3.306%	1	169	+27.467%
2026-07-16	19.5500	19.5500	18.1500	18.1500	-23.061%	15	169	+31.680%
2026-07-15	23.5900	23.5900	23.5900	23.5900	-8.566%	2	161	+1.314%
2026-07-14	25.8000	25.8000	25.8000	25.8000	+4.242%	1	161	-7.364%
2026-07-13	25.8600	26.0400	24.7500	24.7500	-11.417%	8	160	-3.434%
2026-07-10	27.9400	27.9400	27.9400	27.9400	-6.711%	2	152	-14.460%
2026-07-08	29.9400	29.9500	29.9200	29.9500	-27.918%	50	152	-20.200%
2026-07-01	41.5500	41.5500	41.5500	41.5500	+59.195%	5	202	-42.479%
2026-06-24	26.5000	26.6000	26.1000	26.1000	-17.064%	9	207	-8.429%
2026-06-23	31.4700	31.4700	31.4700	31.4700	+5.960%	5	205	-24.055%
2026-06-22	30.1500	30.1500	29.6700	29.7000	-9.313%	52	200	-19.529%
2026-06-18	37.4000	37.4000	32.6000	32.7500	-12.198%	4	150	-27.023%
2026-06-16	36.2000	37.3000	36.2000	37.3000	-7.145%	10	150	-35.925%
2026-06-15	38.6000	40.1700	38.6000	40.1700	+4.067%	4	140	-40.503%
2026-06-12	40.9300	40.9300	38.6000	38.6000	-7.100%	7	138	-38.083%
2026-06-09	46.7300	46.7300	41.5500	41.5500	-1.540%	3	138	-42.479%
2026-06-05	51.0000	51.0000	42.2000	42.2000	-22.852%	8	137	-43.365%
2026-06-03	53.6500	54.7000	53.6500	54.7000	-9.721%	3	134	-56.307%
2026-06-02	60.5900	60.5900	60.5900	60.5900	+16.519%	1	134	-60.555%
2026-06-01	53.7000	53.7000	52.0000	52.0000	-11.263%	9	134	-54.038%
2026-05-29	55.7100	58.6000	54.3200	58.6000	-16.286%	16	128	-59.215%
2026-05-28	70.0000	70.0000	70.0000	70.0000	-1.408%	1	114	-65.857%
2026-05-27	68.7100	71.0000	68.7100	71.0000	+4.473%	7	114	-66.338%
2026-05-26	67.9600	67.9600	67.9600	67.9600	+28.226%	1	113	-64.832%
2026-05-22	51.1500	53.0000	51.1500	53.0000	+25.325%	4	114	-54.906%
2026-05-20	42.2900	42.2900	42.2900	42.2900	+12.773%	1	114	-43.485%
2026-05-19	37.5000	37.5000	37.5000	37.5000	+22.549%	1	113	-36.267%
2026-05-13	30.6000	30.6000	30.6000	30.6000	+9.286%	1	113	-21.895%
2026-05-12	27.7000	28.0000	27.7000	28.0000	-23.077%	2	112	-14.643%
2026-05-11	33.5000	36.4000	33.5000	36.4000	+65.455%	2	112	-34.341%
2026-05-05	22.0000	22.0000	22.0000	22.0000	-13.725%	8	110	+8.636%
2026-05-04	25.0000	25.5000	25.0000	25.5000	-5.063%	11	110	-6.275%
2026-05-01	26.8600	26.8600	26.8600	26.8600	-1.612%	1	100	-11.020%
2026-04-30	27.3000	27.3000	27.3000	27.3000	-2.500%	2	100	-12.454%
2026-04-28	28.1000	28.1000	28.0000	28.0000	-1.060%	22	98	-14.643%
2026-04-27	28.3000	28.3000	28.3000	28.3000	-5.918%	1	78	-15.548%
2026-04-24	30.0800	30.0800	30.0800	30.0800	-11.789%	1	78	-20.545%
2026-04-23	34.1000	34.1000	34.1000	34.1000	+8.426%	1	78	-29.912%
2026-04-20	31.5000	31.5000	31.4500	31.4500	-17.928%	2	78	-24.006%
2026-04-16	38.3200	38.3200	38.3200	38.3200	+4.471%	3	78	-37.630%
2026-04-15	36.6800	36.6800	36.6800	36.6800	-4.355%	1	81	-34.842%
2026-04-14	38.3400	39.9500	38.3400	38.3500	-13.820%	7	81	-37.679%
2026-04-13	44.5000	44.5000	44.5000	44.5000	+1.784%	1	80	-46.292%
2026-04-10	42.6200	43.7200	42.6200	43.7200	+7.026%	2	79	-45.334%
2026-04-09	43.9200	43.9200	40.8500	40.8500	-7.053%	2	78	-41.493%
2026-04-08	43.9500	43.9500	43.9500	43.9500	+4.024%	1	78	-45.620%
2026-04-07	42.2500	42.2500	42.2500	42.2500	+10.602%	1	78	-43.432%
2026-04-01	38.2000	38.2000	38.2000	38.2000	+35.078%	1	78	-37.435%
2026-03-30	28.2800	28.2800	28.2800	28.2800	-29.476%	1	78	-15.488%
2026-03-20	40.1000	40.1000	40.1000	40.1000	-6.461%	1	78	-40.399%
2026-03-19	42.8700	42.8700	42.8700	42.8700	+6.589%	1	77	-44.250%
2026-03-16	38.4500	40.2200	38.4500	40.2200	-6.465%	4	77	-40.577%
2026-03-13	43.0000	43.0000	43.0000	43.0000	+15.220%	1	76	-44.419%
2026-03-12	37.3200	37.3200	37.3200	37.3200	-6.396%	1	76	-35.959%
2026-03-09	39.8700	39.8700	39.8700	39.8700	-12.277%	10	76	-40.055%
2026-03-06	48.0000	48.0000	45.4500	45.4500	-7.207%	2	68	-47.415%
2026-03-05	48.9800	48.9800	48.9800	48.9800	+34.008%	1	68	-51.205%
2026-03-02	36.5000	36.5500	36.5000	36.5500	+0.192%	4	68	-34.610%
2026-02-25	36.4800	36.4800	36.4800	36.4800	-4.000%	1	64	-34.485%
2026-02-18	38.0000	38.0000	38.0000	38.0000	+7.985%	1	64	-37.105%
2026-02-17	35.1900	35.1900	35.1900	35.1900	-6.484%	3	64	-32.083%
2026-02-12	37.6300	37.6300	37.6300	37.6300	-28.214%	1	64	-36.487%
2026-02-06	45.5200	52.4200	45.5200	52.4200	+16.489%	6	64	-54.407%
2026-02-05	48.7500	48.7500	45.0000	45.0000	-15.572%	2	67	-46.889%
2026-02-04	60.3300	60.3300	50.0000	53.3000	-12.508%	5	67	-55.159%
2026-02-03	60.0000	60.9200	60.0000	60.9200	+15.161%	2	65	-60.768%
2026-02-02	55.2500	56.8000	52.9000	52.9000	-19.482%	4	64	-54.820%
2026-01-29	65.7000	65.7000	65.7000	65.7000	-0.455%	1	65	-63.623%
2026-01-28	60.7500	66.0000	60.7500	66.0000	+11.864%	3	65	-63.788%
2026-01-27	59.0000	59.0000	59.0000	59.0000	+10.280%	1	66	-59.492%
2026-01-26	57.7000	57.7000	53.5000	53.5000	-14.386%	5	66	-55.327%
2026-01-22	63.7000	63.7000	62.4900	62.4900	+15.295%	2	63	-61.754%
2026-01-21	53.0000	54.2000	50.6900	54.2000	-15.839%	8	63	-55.904%
2026-01-16	66.4000	66.4000	64.0000	64.4000	+22.433%	6	66	-62.888%
2026-01-15	50.3200	52.6000	50.3200	52.6000	+11.915%	2	66	-54.563%
2026-01-14	47.0000	47.0000	47.0000	47.0000	-6.746%	1	65	-49.149%
2026-01-13	50.4000	50.4000	50.4000	50.4000	+5.219%	1	65	-52.579%
2026-01-12	47.9000	47.9000	47.9000	47.9000	-7.902%	1	65	-50.104%
2026-01-09	50.1000	52.0100	50.0600	52.0100	+13.982%	11	64	-54.047%
2026-01-08	43.7700	46.3300	43.7700	45.6300	+10.377%	12	64	-47.622%
2026-01-07	45.0500	45.5400	41.3400	41.3400	-16.485%	6	63	-42.187%
2026-01-06	49.5000	49.5000	49.5000	49.5000	+5.996%	3	61	-51.717%
2026-01-05	44.5000	46.8000	44.5000	46.7000	+45.710%	21	72	-48.822%
2025-12-26	32.8000	32.8000	32.0500	32.0500	-21.619%	4	72	-25.429%
2025-12-24	40.8900	40.8900	40.8900	40.8900	-1.636%	3	69	-41.551%
2025-12-23	41.5700	41.5700	41.5700	41.5700	-0.859%	1	69	-42.507%
2025-12-22	41.9300	41.9300	41.9300	41.9300	+10.342%	2	69	-43.000%
2025-12-11	38.0000	38.0000	38.0000	38.0000	+68.889%	3	67	-37.105%
2025-12-03	22.5000	22.5000	22.5000	22.5000	+2.366%	1	67	+6.222%
2025-11-28	21.7500	21.9800	21.7500	21.9800	+0.137%	2	67	+8.735%
2025-11-26	21.9500	21.9500	21.9500	21.9500	+10.859%	1	67	+8.884%
2025-11-20	19.8000	19.8000	19.8000	19.8000	-15.745%	1	67	+20.707%
2025-11-17	23.8000	23.8000	23.5000	23.5000	-15.132%	3	66	+1.702%
2025-11-07	27.5700	27.8000	27.5700	27.6900	-2.603%	9	65	-13.687%
2025-11-06	28.4300	28.4300	28.4300	28.4300	-3.627%	1	59	-15.934%
2025-11-04	29.5000	29.5000	29.5000	29.5000	-16.312%	1	59	-18.983%
2025-10-31	35.2500	35.2500	35.2500	35.2500	-3.951%	1	60	-32.199%
2025-10-29	36.7000	36.7000	36.7000	36.7000	+9.422%	1	59	-34.877%
2025-10-27	32.7000	33.5400	32.7000	33.5400	+20.129%	2	57	-28.742%
2025-10-22	29.8500	29.8500	27.9200	27.9200	-19.376%	43	57	-14.398%
2025-10-21	34.6300	34.6300	34.6300	34.6300	-9.582%	2	17	-30.985%
2025-10-17	38.3000	38.3000	38.3000	38.3000	-12.756%	1	15	-37.598%
2025-10-16	46.1000	46.1000	43.9000	43.9000	-8.542%	6	15	-45.558%
2025-10-15	48.0000	48.0000	48.0000	48.0000	+15.136%	1	9	-50.208%
2025-10-13	41.6900	41.6900	41.6900	41.6900	+11.590%	3	8	-42.672%
2025-10-08	37.9400	37.9400	37.3600	37.3600	0.000%	5	5	-36.028%

.dark-mode .Q2jNqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q2jNqT{ 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