Dark

ASTS20271217C110
ASTS Dec 17 2027 110.00 Call (ASTS271217C00110000)
option OPRA

EOD

Oct 1, 2026

10.50-7.244%(-0.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.0500	10.5000	10.0500	10.5000	-7.244%	3	594	0.000%
2026-09-29	12.8500	12.8500	11.3200	11.3200	-7.742%	4	593	-7.244%
2026-09-24	12.1000	12.2700	12.1000	12.2700	+1.910%	4	593	-14.425%
2026-09-23	12.0400	12.0400	12.0400	12.0400	-15.509%	3	593	-12.791%
2026-09-22	12.6000	14.8000	12.6000	14.2500	+13.546%	29	593	-26.316%
2026-09-21	12.5200	12.5500	12.5200	12.5500	-8.661%	51	587	-16.335%
2026-09-17	13.7400	13.7400	13.7400	13.7400	+20.000%	1	587	-23.581%
2026-09-15	11.4500	11.4500	11.4500	11.4500	-8.400%	5	587	-8.297%
2026-09-14	12.5000	12.5000	12.5000	12.5000	-4.726%	1	582	-16.000%
2026-09-10	13.6500	14.7600	13.1200	13.1200	-10.137%	5	582	-19.970%
2026-09-09	14.6500	14.6500	14.3700	14.6000	-7.595%	4	581	-28.082%
2026-09-08	15.6000	16.3100	15.6000	15.8000	+13.099%	41	581	-33.544%
2026-09-04	15.0000	15.0000	13.9700	13.9700	+3.481%	4	605	-24.839%
2026-09-03	13.3000	13.5000	13.3000	13.5000	+3.053%	2	605	-22.222%
2026-09-02	11.8000	13.1000	11.8000	13.1000	+7.819%	5	604	-19.847%
2026-08-31	12.2000	12.2000	12.1500	12.1500	-1.858%	3	607	-13.580%
2026-08-28	13.2000	13.6000	12.2000	12.3800	-14.385%	66	604	-15.186%
2026-08-27	14.3000	14.4600	14.3000	14.4600	+4.404%	24	589	-27.386%
2026-08-26	14.3100	14.3100	13.8500	13.8500	-9.418%	10	612	-24.188%
2026-08-25	14.9100	15.3000	14.9100	15.2900	-2.238%	3	609	-31.328%
2026-08-24	17.2500	17.2500	15.6400	15.6400	-3.931%	4	607	-32.864%
2026-08-20	16.3600	16.5000	16.2800	16.2800	-9.806%	13	605	-35.504%
2026-08-19	17.3500	18.0500	17.3500	18.0500	-4.346%	11	607	-41.828%
2026-08-18	18.6200	18.9700	18.6200	18.8700	-10.314%	3	608	-44.356%
2026-08-14	21.0000	21.0400	20.9000	21.0400	-4.796%	210	608	-50.095%
2026-08-13	22.2500	22.3300	22.1000	22.1000	-7.917%	8	403	-52.489%
2026-08-12	23.4000	24.0000	23.4000	24.0000	+17.073%	5	399	-56.250%
2026-08-11	20.5000	20.5000	20.5000	20.5000	-9.969%	1	397	-48.780%
2026-08-10	22.7700	22.7700	22.7700	22.7700	-5.909%	1	397	-53.887%
2026-08-07	24.3200	24.3200	24.2000	24.2000	-6.923%	3	397	-56.612%
2026-08-06	26.0000	26.0000	26.0000	26.0000	+5.993%	2	397	-59.615%
2026-08-04	23.2000	24.5300	23.2000	24.5300	+19.717%	22	397	-57.195%
2026-08-03	20.4900	20.4900	20.4900	20.4900	+15.567%	3	398	-48.755%
2026-07-31	16.9900	17.7300	16.9900	17.7300	+5.098%	3	399	-40.778%
2026-07-30	16.0000	16.8700	15.9500	16.8700	+8.489%	38	399	-37.759%
2026-07-29	17.3900	17.3900	15.5500	15.5500	-10.116%	7	434	-32.476%
2026-07-28	17.3500	17.3500	17.3000	17.3000	-4.945%	2	435	-39.306%
2026-07-24	18.2000	18.2100	18.2000	18.2000	-2.413%	18	433	-42.308%
2026-07-23	18.2000	18.6500	18.2000	18.6500	+6.816%	12	445	-43.700%
2026-07-20	17.6000	17.6000	17.4600	17.4600	-6.028%	2	451	-39.863%
2026-07-17	18.0600	18.7000	18.0600	18.5800	+17.150%	7	450	-43.488%
2026-07-16	18.7300	19.5000	15.4800	15.8600	-30.286%	33	453	-33.796%
2026-07-15	23.0800	23.4000	22.7500	22.7500	-9.363%	10	448	-53.846%
2026-07-14	26.0000	26.0000	25.1000	25.1000	+7.725%	14	445	-58.167%
2026-07-13	23.5000	23.5000	23.3000	23.3000	-13.704%	10	445	-54.936%
2026-07-10	27.0000	27.0000	27.0000	27.0000	-6.897%	1	436	-61.111%
2026-07-08	29.5000	29.6600	28.7000	29.0000	+1.754%	49	435	-63.793%
2026-07-07	30.7000	30.7000	28.5000	28.5000	-17.151%	18	406	-63.158%
2026-07-06	37.1500	37.1500	34.2000	34.4000	-0.722%	17	390	-69.477%
2026-07-02	36.4000	37.1300	34.6500	34.6500	-6.275%	3	377	-69.697%
2026-07-01	40.2000	40.2000	36.9700	36.9700	+1.011%	25	377	-71.599%
2026-06-30	36.6000	36.6000	36.6000	36.6000	+7.018%	1	377	-71.311%
2026-06-29	32.1000	34.2000	32.1000	34.2000	+26.714%	5	378	-69.298%
2026-06-26	26.9000	26.9900	26.9000	26.9900	+13.786%	3	383	-61.097%
2026-06-25	22.8000	23.7200	22.5000	23.7200	-4.624%	15	382	-55.734%
2026-06-24	25.8000	25.8500	24.8700	24.8700	-12.737%	11	385	-57.780%
2026-06-23	30.0500	31.2900	28.5000	28.5000	-0.350%	25	384	-63.158%
2026-06-22	31.0200	31.0200	28.5000	28.6000	-12.377%	23	362	-63.287%
2026-06-18	33.0000	33.0000	31.7500	32.6400	-7.483%	11	353	-67.831%
2026-06-17	36.0000	36.0000	35.2800	35.2800	+1.234%	2	353	-70.238%
2026-06-16	38.7200	38.7200	34.8500	34.8500	-10.480%	14	351	-69.871%
2026-06-15	39.2500	39.2500	38.9300	38.9300	+5.216%	3	347	-73.029%
2026-06-12	40.0500	40.0500	36.4300	37.0000	-14.372%	11	348	-71.622%
2026-06-11	43.2100	43.2100	43.2100	43.2100	+10.994%	1	341	-75.700%
2026-06-10	40.4000	42.0000	38.7800	38.9300	-2.651%	24	340	-73.029%
2026-06-09	45.3900	45.3900	38.1500	39.9900	-7.323%	10	324	-73.743%
2026-06-08	43.1500	43.1500	43.1500	43.1500	+1.172%	2	320	-75.666%
2026-06-05	42.6500	42.6500	42.6500	42.6500	-19.147%	1	322	-75.381%
2026-06-04	52.5900	52.7500	52.5600	52.7500	-2.134%	10	323	-80.095%
2026-06-03	55.0000	55.0000	53.7300	53.9000	-11.639%	3	320	-80.519%
2026-06-02	58.0100	61.0000	58.0100	61.0000	+14.061%	3	318	-82.787%
2026-06-01	51.5000	54.0000	50.0000	53.4800	-7.793%	9	321	-80.366%
2026-05-29	55.5000	58.6500	53.0000	58.0000	-15.881%	22	318	-81.897%
2026-05-28	68.9500	68.9500	68.9500	68.9500	+8.106%	5	305	-84.772%
2026-05-27	63.7800	63.7800	63.7800	63.7800	+3.522%	1	310	-83.537%
2026-05-26	55.4500	66.3000	55.4500	61.6100	+22.485%	34	311	-82.957%
2026-05-22	50.4000	51.9800	50.3000	50.3000	+20.105%	3	323	-79.125%
2026-05-21	41.8800	41.8800	41.8800	41.8800	+1.601%	1	322	-74.928%
2026-05-20	41.2500	41.2500	41.2000	41.2200	+24.532%	3	322	-74.527%
2026-05-19	33.1000	33.1000	33.1000	33.1000	-6.892%	1	318	-68.278%
2026-05-18	34.7700	35.5500	34.7700	35.5500	+2.155%	3	318	-70.464%
2026-05-14	34.5200	35.6000	34.5200	34.8000	+14.024%	6	318	-69.828%
2026-05-12	30.5200	30.5200	30.5200	30.5200	-14.986%	1	314	-65.596%
2026-05-11	35.0000	35.9000	34.5000	35.9000	+23.665%	4	314	-70.752%
2026-05-08	25.1200	29.0300	25.1200	29.0300	+20.257%	2	313	-63.831%
2026-05-07	24.1400	24.1400	24.1400	24.1400	-5.333%	1	311	-56.504%
2026-05-06	22.6900	25.5000	22.6900	25.5000	+17.241%	3	310	-58.824%
2026-05-05	22.0000	22.0000	21.7500	21.7500	-16.088%	4	308	-51.724%
2026-05-01	25.6800	26.4000	25.5000	25.9200	+2.776%	7	300	-59.491%
2026-04-29	25.2500	25.2500	25.2200	25.2200	-10.409%	5	300	-58.366%
2026-04-27	28.1500	28.1500	28.1500	28.1500	-5.219%	7	295	-62.700%
2026-04-24	30.3200	30.3200	29.7000	29.7000	-5.142%	8	295	-64.646%
2026-04-23	32.6500	32.6500	31.3100	31.3100	+2.421%	50	288	-66.464%
2026-04-20	27.0600	30.5700	27.0600	30.5700	-16.816%	3	264	-65.653%
2026-04-16	36.7500	36.7500	36.7500	36.7500	+0.962%	1	263	-71.429%
2026-04-15	36.3000	36.4000	34.9700	36.4000	-3.448%	5	263	-71.154%
2026-04-14	41.5000	41.5000	37.7000	37.7000	-13.333%	5	259	-72.149%
2026-04-13	44.7000	44.7000	43.5000	43.5000	+4.317%	3	255	-75.862%
2026-04-10	41.7000	41.7000	41.7000	41.7000	+37.171%	1	255	-74.820%
2026-03-31	30.4000	30.4000	30.4000	30.4000	+11.030%	2	254	-65.461%
2026-03-30	30.6400	30.6400	27.3800	27.3800	-12.803%	13	254	-61.651%
2026-03-27	33.7000	33.7000	31.4000	31.4000	-18.463%	5	256	-66.561%
2026-03-26	38.6200	38.6200	38.5100	38.5100	+4.053%	10	255	-72.734%
2026-03-24	38.4100	38.4100	37.0100	37.0100	-3.870%	12	245	-71.629%
2026-03-23	38.5000	38.5000	38.5000	38.5000	-8.768%	1	245	-72.727%
2026-03-20	42.2000	42.2000	42.2000	42.2000	+11.611%	2	245	-75.118%
2026-03-16	37.8100	37.8100	37.8100	37.8100	-4.036%	2	243	-72.230%
2026-03-12	39.4000	39.4000	39.4000	39.4000	-1.500%	1	242	-73.350%
2026-03-09	40.0000	40.0000	40.0000	40.0000	-22.436%	1	243	-73.750%
2026-03-04	50.7800	51.5700	50.7800	51.5700	+46.298%	3	244	-79.639%
2026-02-27	35.0000	35.2500	35.0000	35.2500	-5.293%	2	243	-70.213%
2026-02-25	37.2200	37.2200	37.2200	37.2200	+3.131%	10	233	-71.789%
2026-02-24	36.0900	36.0900	36.0900	36.0900	+5.619%	3	233	-70.906%
2026-02-20	35.8300	35.8300	34.1700	34.1700	-3.584%	2	236	-69.271%
2026-02-17	35.4400	35.4400	35.4400	35.4400	-3.433%	1	235	-70.372%
2026-02-13	36.7000	36.7000	36.7000	36.7000	+3.614%	1	235	-71.390%
2026-02-12	36.3800	36.3800	35.4200	35.4200	-32.828%	4	235	-70.356%
2026-02-06	52.7300	52.7300	52.7300	52.7300	+17.100%	50	236	-80.087%
2026-02-05	49.0000	49.0000	43.7500	45.0300	-10.030%	6	286	-76.682%
2026-02-04	56.8700	56.8700	49.6000	50.0500	-17.204%	7	283	-79.021%
2026-02-03	60.4500	60.4500	60.4500	60.4500	+17.151%	2	283	-82.630%
2026-02-02	52.3700	52.3700	51.6000	51.6000	-7.939%	2	281	-79.651%
2026-01-30	68.0000	68.0000	56.0500	56.0500	-12.966%	13	281	-81.267%
2026-01-28	60.0000	64.4000	60.0000	64.4000	+13.721%	3	288	-83.696%
2026-01-27	56.6300	56.6300	56.6300	56.6300	+5.850%	5	289	-81.459%
2026-01-26	53.3200	53.5000	53.3200	53.5000	-13.710%	2	289	-80.374%
2026-01-23	62.0000	62.0000	62.0000	62.0000	-3.577%	2	288	-83.065%
2026-01-22	60.0000	64.4500	60.0000	64.3000	+4.570%	12	290	-83.670%
2026-01-20	61.4900	61.4900	61.4900	61.4900	+2.654%	3	278	-82.924%
2026-01-16	60.3900	63.0000	59.9000	59.9000	+14.641%	61	225	-82.471%
2026-01-15	49.6900	52.2500	49.6900	52.2500	+16.890%	3	225	-79.904%
2026-01-14	44.7000	44.7000	44.7000	44.7000	-6.875%	1	223	-76.510%
2026-01-12	48.5500	48.5500	48.0000	48.0000	+7.431%	2	222	-78.125%
2026-01-08	44.6800	44.6800	44.6800	44.6800	-4.325%	1	222	-76.500%
2026-01-07	46.7000	46.7000	46.7000	46.7000	-3.711%	10	222	-77.516%
2026-01-06	45.1000	49.2900	44.5000	48.5000	+6.360%	87	212	-78.351%
2026-01-05	42.9600	45.6000	42.8500	45.6000	+22.219%	31	207	-76.974%
2026-01-02	37.9000	37.9000	37.3100	37.3100	+15.870%	2	207	-71.857%
2025-12-29	32.2000	32.2000	32.2000	32.2000	+2.222%	1	206	-67.391%
2025-12-26	31.5000	31.5000	31.5000	31.5000	-25.000%	1	205	-66.667%
2025-12-22	40.8300	42.0000	40.8300	42.0000	+68.000%	14	205	-75.000%
2025-12-17	25.0000	25.0000	25.0000	25.0000	-10.458%	2	197	-58.000%
2025-12-16	27.9200	27.9200	27.9200	27.9200	-19.330%	1	197	-62.393%
2025-12-15	34.5400	34.7500	34.5400	34.6100	-9.445%	40	197	-69.662%
2025-12-12	38.2900	38.4500	38.2200	38.2200	-2.699%	30	161	-72.527%
2025-12-11	39.2800	39.2800	39.2800	39.2800	+7.616%	9	133	-73.269%
2025-12-10	36.5000	36.5000	36.5000	36.5000	+16.613%	2	133	-71.233%
2025-12-04	31.3000	31.3000	31.3000	31.3000	+58.081%	2	135	-66.454%
2025-12-01	19.8000	19.8000	19.8000	19.8000	+9.635%	2	137	-46.970%
2025-11-21	17.7000	18.0600	17.7000	18.0600	-23.797%	2	137	-41.860%
2025-11-19	23.7000	23.7000	23.7000	23.7000	-9.714%	1	138	-55.696%
2025-11-14	26.4300	26.4300	26.2500	26.2500	+6.061%	5	137	-60.000%
2025-11-13	24.3000	24.7500	24.3000	24.7500	-15.529%	3	141	-57.576%
2025-11-11	29.2000	29.3000	29.2000	29.3000	-3.618%	3	138	-64.164%
2025-11-10	30.4000	30.4000	30.4000	30.4000	+15.108%	2	138	-65.461%
2025-11-07	26.4100	26.4100	26.4100	26.4100	-15.623%	1	138	-60.242%
2025-11-05	30.2500	31.3000	30.2500	31.3000	+8.983%	3	138	-66.454%
2025-11-04	29.0500	29.0500	28.7200	28.7200	-9.114%	2	138	-63.440%
2025-11-03	31.6000	31.6000	31.6000	31.6000	-12.393%	4	137	-66.772%
2025-10-29	36.0700	36.0700	36.0700	36.0700	+6.088%	5	137	-70.890%
2025-10-28	34.0000	34.0000	34.0000	34.0000	+13.145%	1	136	-69.118%
2025-10-23	30.0500	30.0500	30.0500	30.0500	+7.321%	2	135	-65.058%
2025-10-22	27.7800	28.0000	27.7800	28.0000	-16.667%	12	133	-62.500%
2025-10-21	33.6000	33.6000	33.6000	33.6000	-18.407%	1	142	-68.750%
2025-10-20	39.0000	41.1800	39.0000	41.1800	+7.520%	8	141	-74.502%
2025-10-17	38.8000	38.8000	38.3000	38.3000	-11.343%	7	134	-72.585%
2025-10-16	49.0000	49.0000	43.2000	43.2000	-3.464%	3	133	-75.694%
2025-10-15	47.0100	47.0100	44.7500	44.7500	-5.789%	8	132	-76.536%
2025-10-14	45.9300	47.5000	45.2700	47.5000	+15.152%	17	130	-77.895%
2025-10-13	39.2500	41.6000	39.0000	41.2500	+14.266%	140	132	-74.545%
2025-10-10	41.0000	41.0000	36.1000	36.1000	-5.374%	85	192	-70.914%
2025-10-09	36.5500	38.1500	36.5500	38.1500	+10.740%	7	0	-72.477%
2025-10-08	38.0000	41.0500	34.2500	34.4500	+14.262%	185	0	-69.521%
2025-10-07	28.0000	30.1500	28.0000	30.1500	0.000%	5	0	-65.174%

.dark-mode .Wdm3zs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wdm3zs{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C110ASTS Dec 17 2027 110.00 Call (ASTS271217C00110000)option OPRA

ASTS20271217C110
ASTS Dec 17 2027 110.00 Call (ASTS271217C00110000)
option OPRA