Dark

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

EOD

Aug 10, 2026

22.77-5.909%(-1.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	22.7700	22.7700	22.7700	22.7700	-5.909%	1	397	0.000%
2026-08-07	24.3200	24.3200	24.2000	24.2000	-6.923%	3	397	-5.909%
2026-08-06	26.0000	26.0000	26.0000	26.0000	+5.993%	2	397	-12.423%
2026-08-04	23.2000	24.5300	23.2000	24.5300	+19.717%	22	397	-7.175%
2026-08-03	20.4900	20.4900	20.4900	20.4900	+15.567%	3	398	+11.127%
2026-07-31	16.9900	17.7300	16.9900	17.7300	+5.098%	3	399	+28.426%
2026-07-30	16.0000	16.8700	15.9500	16.8700	+8.489%	38	399	+34.973%
2026-07-29	17.3900	17.3900	15.5500	15.5500	-10.116%	7	434	+46.431%
2026-07-28	17.3500	17.3500	17.3000	17.3000	-4.945%	2	435	+31.618%
2026-07-24	18.2000	18.2100	18.2000	18.2000	-2.413%	18	433	+25.110%
2026-07-23	18.2000	18.6500	18.2000	18.6500	+6.816%	12	445	+22.091%
2026-07-20	17.6000	17.6000	17.4600	17.4600	-6.028%	2	451	+30.412%
2026-07-17	18.0600	18.7000	18.0600	18.5800	+17.150%	7	450	+22.551%
2026-07-16	18.7300	19.5000	15.4800	15.8600	-30.286%	33	453	+43.569%
2026-07-15	23.0800	23.4000	22.7500	22.7500	-9.363%	10	448	+0.088%
2026-07-14	26.0000	26.0000	25.1000	25.1000	+7.725%	14	445	-9.283%
2026-07-13	23.5000	23.5000	23.3000	23.3000	-13.704%	10	445	-2.275%
2026-07-10	27.0000	27.0000	27.0000	27.0000	-6.897%	1	436	-15.667%
2026-07-08	29.5000	29.6600	28.7000	29.0000	+1.754%	49	435	-21.483%
2026-07-07	30.7000	30.7000	28.5000	28.5000	-17.151%	18	406	-20.105%
2026-07-06	37.1500	37.1500	34.2000	34.4000	-0.722%	17	390	-33.808%
2026-07-02	36.4000	37.1300	34.6500	34.6500	-6.275%	3	377	-34.286%
2026-07-01	40.2000	40.2000	36.9700	36.9700	+1.011%	25	377	-38.410%
2026-06-30	36.6000	36.6000	36.6000	36.6000	+7.018%	1	377	-37.787%
2026-06-29	32.1000	34.2000	32.1000	34.2000	+26.714%	5	378	-33.421%
2026-06-26	26.9000	26.9900	26.9000	26.9900	+13.786%	3	383	-15.635%
2026-06-25	22.8000	23.7200	22.5000	23.7200	-4.624%	15	382	-4.005%
2026-06-24	25.8000	25.8500	24.8700	24.8700	-12.737%	11	385	-8.444%
2026-06-23	30.0500	31.2900	28.5000	28.5000	-0.350%	25	384	-20.105%
2026-06-22	31.0200	31.0200	28.5000	28.6000	-12.377%	23	362	-20.385%
2026-06-18	33.0000	33.0000	31.7500	32.6400	-7.483%	11	353	-30.239%
2026-06-17	36.0000	36.0000	35.2800	35.2800	+1.234%	2	353	-35.459%
2026-06-16	38.7200	38.7200	34.8500	34.8500	-10.480%	14	351	-34.663%
2026-06-15	39.2500	39.2500	38.9300	38.9300	+5.216%	3	347	-41.510%
2026-06-12	40.0500	40.0500	36.4300	37.0000	-14.372%	11	348	-38.459%
2026-06-11	43.2100	43.2100	43.2100	43.2100	+10.994%	1	341	-47.304%
2026-06-10	40.4000	42.0000	38.7800	38.9300	-2.651%	24	340	-41.510%
2026-06-09	45.3900	45.3900	38.1500	39.9900	-7.323%	10	324	-43.061%
2026-06-08	43.1500	43.1500	43.1500	43.1500	+1.172%	2	320	-47.231%
2026-06-05	42.6500	42.6500	42.6500	42.6500	-19.147%	1	322	-46.612%
2026-06-04	52.5900	52.7500	52.5600	52.7500	-2.134%	10	323	-56.834%
2026-06-03	55.0000	55.0000	53.7300	53.9000	-11.639%	3	320	-57.755%
2026-06-02	58.0100	61.0000	58.0100	61.0000	+14.061%	3	318	-62.672%
2026-06-01	51.5000	54.0000	50.0000	53.4800	-7.793%	9	321	-57.423%
2026-05-29	55.5000	58.6500	53.0000	58.0000	-15.881%	22	318	-60.741%
2026-05-28	68.9500	68.9500	68.9500	68.9500	+8.106%	5	305	-66.976%
2026-05-27	63.7800	63.7800	63.7800	63.7800	+3.522%	1	310	-64.299%
2026-05-26	55.4500	66.3000	55.4500	61.6100	+22.485%	34	311	-63.042%
2026-05-22	50.4000	51.9800	50.3000	50.3000	+20.105%	3	323	-54.732%
2026-05-21	41.8800	41.8800	41.8800	41.8800	+1.601%	1	322	-45.630%
2026-05-20	41.2500	41.2500	41.2000	41.2200	+24.532%	3	322	-44.760%
2026-05-19	33.1000	33.1000	33.1000	33.1000	-6.892%	1	318	-31.208%
2026-05-18	34.7700	35.5500	34.7700	35.5500	+2.155%	3	318	-35.949%
2026-05-14	34.5200	35.6000	34.5200	34.8000	+14.024%	6	318	-34.569%
2026-05-12	30.5200	30.5200	30.5200	30.5200	-14.986%	1	314	-25.393%
2026-05-11	35.0000	35.9000	34.5000	35.9000	+23.665%	4	314	-36.574%
2026-05-08	25.1200	29.0300	25.1200	29.0300	+20.257%	2	313	-21.564%
2026-05-07	24.1400	24.1400	24.1400	24.1400	-5.333%	1	311	-5.675%
2026-05-06	22.6900	25.5000	22.6900	25.5000	+17.241%	3	310	-10.706%
2026-05-05	22.0000	22.0000	21.7500	21.7500	-16.088%	4	308	+4.690%
2026-05-01	25.6800	26.4000	25.5000	25.9200	+2.776%	7	300	-12.153%
2026-04-29	25.2500	25.2500	25.2200	25.2200	-10.409%	5	300	-9.715%
2026-04-27	28.1500	28.1500	28.1500	28.1500	-5.219%	7	295	-19.112%
2026-04-24	30.3200	30.3200	29.7000	29.7000	-5.142%	8	295	-23.333%
2026-04-23	32.6500	32.6500	31.3100	31.3100	+2.421%	50	288	-27.276%
2026-04-20	27.0600	30.5700	27.0600	30.5700	-16.816%	3	264	-25.515%
2026-04-16	36.7500	36.7500	36.7500	36.7500	+0.962%	1	263	-38.041%
2026-04-15	36.3000	36.4000	34.9700	36.4000	-3.448%	5	263	-37.445%
2026-04-14	41.5000	41.5000	37.7000	37.7000	-13.333%	5	259	-39.602%
2026-04-13	44.7000	44.7000	43.5000	43.5000	+4.317%	3	255	-47.655%
2026-04-10	41.7000	41.7000	41.7000	41.7000	+37.171%	1	255	-45.396%
2026-03-31	30.4000	30.4000	30.4000	30.4000	+11.030%	2	254	-25.099%
2026-03-30	30.6400	30.6400	27.3800	27.3800	-12.803%	13	254	-16.837%
2026-03-27	33.7000	33.7000	31.4000	31.4000	-18.463%	5	256	-27.484%
2026-03-26	38.6200	38.6200	38.5100	38.5100	+4.053%	10	255	-40.873%
2026-03-24	38.4100	38.4100	37.0100	37.0100	-3.870%	12	245	-38.476%
2026-03-23	38.5000	38.5000	38.5000	38.5000	-8.768%	1	245	-40.857%
2026-03-20	42.2000	42.2000	42.2000	42.2000	+11.611%	2	245	-46.043%
2026-03-16	37.8100	37.8100	37.8100	37.8100	-4.036%	2	243	-39.778%
2026-03-12	39.4000	39.4000	39.4000	39.4000	-1.500%	1	242	-42.208%
2026-03-09	40.0000	40.0000	40.0000	40.0000	-22.436%	1	243	-43.075%
2026-03-04	50.7800	51.5700	50.7800	51.5700	+46.298%	3	244	-55.846%
2026-02-27	35.0000	35.2500	35.0000	35.2500	-5.293%	2	243	-35.404%
2026-02-25	37.2200	37.2200	37.2200	37.2200	+3.131%	10	233	-38.823%
2026-02-24	36.0900	36.0900	36.0900	36.0900	+5.619%	3	233	-36.908%
2026-02-20	35.8300	35.8300	34.1700	34.1700	-3.584%	2	236	-33.363%
2026-02-17	35.4400	35.4400	35.4400	35.4400	-3.433%	1	235	-35.751%
2026-02-13	36.7000	36.7000	36.7000	36.7000	+3.614%	1	235	-37.956%
2026-02-12	36.3800	36.3800	35.4200	35.4200	-32.828%	4	235	-35.714%
2026-02-06	52.7300	52.7300	52.7300	52.7300	+17.100%	50	236	-56.818%
2026-02-05	49.0000	49.0000	43.7500	45.0300	-10.030%	6	286	-49.434%
2026-02-04	56.8700	56.8700	49.6000	50.0500	-17.204%	7	283	-54.505%
2026-02-03	60.4500	60.4500	60.4500	60.4500	+17.151%	2	283	-62.333%
2026-02-02	52.3700	52.3700	51.6000	51.6000	-7.939%	2	281	-55.872%
2026-01-30	68.0000	68.0000	56.0500	56.0500	-12.966%	13	281	-59.376%
2026-01-28	60.0000	64.4000	60.0000	64.4000	+13.721%	3	288	-64.643%
2026-01-27	56.6300	56.6300	56.6300	56.6300	+5.850%	5	289	-59.792%
2026-01-26	53.3200	53.5000	53.3200	53.5000	-13.710%	2	289	-57.439%
2026-01-23	62.0000	62.0000	62.0000	62.0000	-3.577%	2	288	-63.274%
2026-01-22	60.0000	64.4500	60.0000	64.3000	+4.570%	12	290	-64.588%
2026-01-20	61.4900	61.4900	61.4900	61.4900	+2.654%	3	278	-62.970%
2026-01-16	60.3900	63.0000	59.9000	59.9000	+14.641%	61	225	-61.987%
2026-01-15	49.6900	52.2500	49.6900	52.2500	+16.890%	3	225	-56.421%
2026-01-14	44.7000	44.7000	44.7000	44.7000	-6.875%	1	223	-49.060%
2026-01-12	48.5500	48.5500	48.0000	48.0000	+7.431%	2	222	-52.563%
2026-01-08	44.6800	44.6800	44.6800	44.6800	-4.325%	1	222	-49.038%
2026-01-07	46.7000	46.7000	46.7000	46.7000	-3.711%	10	222	-51.242%
2026-01-06	45.1000	49.2900	44.5000	48.5000	+6.360%	87	212	-53.052%
2026-01-05	42.9600	45.6000	42.8500	45.6000	+22.219%	31	207	-50.066%
2026-01-02	37.9000	37.9000	37.3100	37.3100	+15.870%	2	207	-38.971%
2025-12-29	32.2000	32.2000	32.2000	32.2000	+2.222%	1	206	-29.286%
2025-12-26	31.5000	31.5000	31.5000	31.5000	-25.000%	1	205	-27.714%
2025-12-22	40.8300	42.0000	40.8300	42.0000	+68.000%	14	205	-45.786%
2025-12-17	25.0000	25.0000	25.0000	25.0000	-10.458%	2	197	-8.920%
2025-12-16	27.9200	27.9200	27.9200	27.9200	-19.330%	1	197	-18.446%
2025-12-15	34.5400	34.7500	34.5400	34.6100	-9.445%	40	197	-34.210%
2025-12-12	38.2900	38.4500	38.2200	38.2200	-2.699%	30	161	-40.424%
2025-12-11	39.2800	39.2800	39.2800	39.2800	+7.616%	9	133	-42.032%
2025-12-10	36.5000	36.5000	36.5000	36.5000	+16.613%	2	133	-37.616%
2025-12-04	31.3000	31.3000	31.3000	31.3000	+58.081%	2	135	-27.252%
2025-12-01	19.8000	19.8000	19.8000	19.8000	+9.635%	2	137	+15.000%
2025-11-21	17.7000	18.0600	17.7000	18.0600	-23.797%	2	137	+26.080%
2025-11-19	23.7000	23.7000	23.7000	23.7000	-9.714%	1	138	-3.924%
2025-11-14	26.4300	26.4300	26.2500	26.2500	+6.061%	5	137	-13.257%
2025-11-13	24.3000	24.7500	24.3000	24.7500	-15.529%	3	141	-8.000%
2025-11-11	29.2000	29.3000	29.2000	29.3000	-3.618%	3	138	-22.287%
2025-11-10	30.4000	30.4000	30.4000	30.4000	+15.108%	2	138	-25.099%
2025-11-07	26.4100	26.4100	26.4100	26.4100	-15.623%	1	138	-13.783%
2025-11-05	30.2500	31.3000	30.2500	31.3000	+8.983%	3	138	-27.252%
2025-11-04	29.0500	29.0500	28.7200	28.7200	-9.114%	2	138	-20.717%
2025-11-03	31.6000	31.6000	31.6000	31.6000	-12.393%	4	137	-27.943%
2025-10-29	36.0700	36.0700	36.0700	36.0700	+6.088%	5	137	-36.873%
2025-10-28	34.0000	34.0000	34.0000	34.0000	+13.145%	1	136	-33.029%
2025-10-23	30.0500	30.0500	30.0500	30.0500	+7.321%	2	135	-24.226%
2025-10-22	27.7800	28.0000	27.7800	28.0000	-16.667%	12	133	-18.679%
2025-10-21	33.6000	33.6000	33.6000	33.6000	-18.407%	1	142	-32.232%
2025-10-20	39.0000	41.1800	39.0000	41.1800	+7.520%	8	141	-44.706%
2025-10-17	38.8000	38.8000	38.3000	38.3000	-11.343%	7	134	-40.548%
2025-10-16	49.0000	49.0000	43.2000	43.2000	-3.464%	3	133	-47.292%
2025-10-15	47.0100	47.0100	44.7500	44.7500	-5.789%	8	132	-49.117%
2025-10-14	45.9300	47.5000	45.2700	47.5000	+15.152%	17	130	-52.063%
2025-10-13	39.2500	41.6000	39.0000	41.2500	+14.266%	140	132	-44.800%
2025-10-10	41.0000	41.0000	36.1000	36.1000	-5.374%	85	192	-36.925%
2025-10-09	36.5500	38.1500	36.5500	38.1500	+10.740%	7	0	-40.315%
2025-10-08	38.0000	41.0500	34.2500	34.4500	+14.262%	185	0	-33.904%
2025-10-07	28.0000	30.1500	28.0000	30.1500	0.000%	5	0	-24.478%

.dark-mode .n4FPQt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n4FPQt{ 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