Dark

ASTS20271217C115
ASTS Dec 17 2027 115.00 Call (ASTS271217C00115000)
option OPRA

EOD

Oct 1, 2026

10.08-9.596%(-1.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.1000	10.2000	10.0800	10.0800	-9.596%	12	945	0.000%
2026-09-30	12.3000	12.3000	11.1500	11.1500	-0.446%	16	943	-9.596%
2026-09-29	11.2000	11.2000	11.2000	11.2000	-3.282%	1	931	-10.000%
2026-09-28	11.5500	11.5800	11.3500	11.5800	-1.447%	7	931	-12.953%
2026-09-25	12.3100	12.3100	11.5500	11.7500	-5.547%	4	926	-14.213%
2026-09-24	11.0000	12.4400	11.0000	12.4400	+6.143%	4	926	-18.971%
2026-09-23	12.8000	12.8000	11.7200	11.7200	-11.010%	73	925	-13.993%
2026-09-22	12.0500	13.6000	12.0500	13.1700	+11.895%	75	854	-23.462%
2026-09-21	12.2500	12.2500	11.7700	11.7700	+7.293%	5	918	-14.359%
2026-09-18	12.2000	12.2000	10.8200	10.9700	-16.894%	9	917	-8.113%
2026-09-17	12.5500	13.2000	12.5500	13.2000	+8.197%	9	924	-23.636%
2026-09-11	12.2000	12.2500	12.2000	12.2000	-10.294%	4	923	-17.377%
2026-09-09	13.6000	13.6000	13.6000	13.6000	-10.995%	75	923	-25.882%
2026-09-08	14.8000	15.2800	14.8000	15.2800	+17.538%	76	848	-34.031%
2026-09-04	14.2300	14.4000	13.0000	13.0000	-3.418%	17	918	-22.462%
2026-09-03	13.4600	13.4600	13.4600	13.4600	-1.029%	1	918	-25.111%
2026-09-02	13.6000	13.6000	13.6000	13.6000	+31.274%	1	918	-25.882%
2026-09-01	10.3600	10.3600	10.3600	10.3600	-9.756%	8	917	-2.703%
2026-08-28	11.7100	11.7100	11.4800	11.4800	-15.089%	25	913	-12.195%
2026-08-27	13.4800	13.5200	13.4400	13.5200	+1.502%	10	901	-25.444%
2026-08-26	13.6000	13.6000	13.3200	13.3200	-5.398%	12	911	-24.324%
2026-08-25	15.2000	15.2000	14.0800	14.0800	-7.490%	2	911	-28.409%
2026-08-24	15.1500	15.2200	15.1500	15.2200	-6.683%	7	912	-33.771%
2026-08-20	16.3500	16.3500	16.3100	16.3100	-7.592%	2	918	-38.197%
2026-08-19	17.6500	17.6500	17.6500	17.6500	-1.397%	1	920	-42.890%
2026-08-18	18.0100	18.0100	17.9000	17.9000	-11.386%	5	919	-43.687%
2026-08-14	20.0600	20.2000	20.0600	20.2000	-8.182%	207	919	-50.099%
2026-08-13	22.0000	22.0000	22.0000	22.0000	+3.970%	2	750	-54.182%
2026-08-11	21.1600	21.1600	21.1600	21.1600	-16.594%	1	748	-52.363%
2026-08-06	25.0200	25.3700	25.0200	25.3700	+12.506%	6	748	-60.268%
2026-08-05	23.4800	23.4800	22.5500	22.5500	-1.528%	2	748	-55.299%
2026-08-04	22.9000	22.9000	22.9000	22.9000	+16.837%	1	747	-55.983%
2026-08-03	19.6000	19.6000	19.6000	19.6000	+31.809%	1	747	-48.571%
2026-07-29	14.7800	14.9500	14.7800	14.8700	-2.235%	8	747	-32.213%
2026-07-28	15.2100	15.2100	15.2100	15.2100	-7.818%	2	739	-33.728%
2026-07-24	16.5000	16.5000	16.5000	16.5000	-6.356%	1	739	-38.909%
2026-07-23	18.9500	19.8500	17.6000	17.6200	-14.258%	9	738	-42.792%
2026-07-22	20.2500	20.5500	20.2500	20.5500	+18.580%	16	739	-50.949%
2026-07-17	15.8500	17.3300	15.8500	17.3300	+12.459%	7	740	-41.835%
2026-07-16	16.2500	16.2500	15.4100	15.4100	-31.935%	2	735	-34.588%
2026-07-15	22.6400	22.6400	22.6400	22.6400	-15.836%	1	735	-55.477%
2026-07-09	27.1000	27.3000	26.8500	26.9000	-3.757%	5	734	-62.528%
2026-07-08	27.0500	28.0000	27.0500	27.9500	-1.062%	22	734	-63.936%
2026-07-07	28.2500	28.2500	28.2500	28.2500	-16.789%	7	729	-64.319%
2026-07-06	33.9500	33.9500	33.9500	33.9500	-2.161%	35	729	-70.309%
2026-07-02	34.7000	34.7000	34.7000	34.7000	-6.595%	1	763	-70.951%
2026-06-30	34.5200	37.1500	34.5200	37.1500	+40.720%	3	763	-72.867%
2026-06-26	25.8300	26.4000	25.7800	26.4000	+15.891%	535	766	-61.818%
2026-06-25	22.0000	22.7800	21.9100	22.7800	-19.505%	4	231	-55.751%
2026-06-22	28.3000	28.3000	28.3000	28.3000	-20.461%	1	229	-64.382%
2026-06-17	35.5800	35.5800	35.5800	35.5800	+3.883%	2	228	-71.669%
2026-06-16	34.5900	34.5900	34.2500	34.2500	-8.982%	3	228	-70.569%
2026-06-15	37.6300	37.6300	37.6300	37.6300	+5.406%	1	225	-73.213%
2026-06-12	37.5200	37.5200	34.7500	35.7000	-19.358%	8	225	-71.765%
2026-06-09	44.2700	44.2700	44.2700	44.2700	+5.405%	1	229	-77.231%
2026-06-08	42.0000	42.0000	42.0000	42.0000	+1.695%	1	229	-76.000%
2026-06-05	44.6000	45.0500	41.3000	41.3000	-20.193%	26	230	-75.593%
2026-06-04	51.7500	51.7500	51.7500	51.7500	-2.634%	3	224	-80.522%
2026-06-03	56.2500	56.2500	53.0000	53.1500	-10.265%	111	224	-81.035%
2026-06-02	56.0000	59.2300	55.8500	59.2300	+18.389%	26	132	-82.982%
2026-06-01	48.2000	50.0300	48.2000	50.0300	-7.214%	5	129	-79.852%
2026-05-29	54.6000	58.3500	51.0000	53.9200	-21.855%	37	126	-81.306%
2026-05-28	69.0000	69.0000	69.0000	69.0000	+6.977%	1	93	-85.391%
2026-05-27	64.5000	64.5000	64.5000	64.5000	+4.403%	1	94	-84.372%
2026-05-26	57.0000	65.4400	57.0000	61.7800	+28.174%	10	94	-83.684%
2026-05-22	48.2000	48.2000	48.2000	48.2000	+25.619%	1	88	-79.087%
2026-05-20	38.3700	38.3700	38.3700	38.3700	+3.117%	1	88	-73.729%
2026-05-19	37.2100	37.2100	37.2100	37.2100	+12.146%	2	90	-72.911%
2026-05-14	33.1800	33.1800	33.1800	33.1800	+23.991%	1	90	-69.620%
2026-05-12	28.6800	28.6800	26.7600	26.7600	-0.852%	7	89	-62.332%
2026-05-08	22.8100	26.9900	22.8100	26.9900	+17.093%	21	89	-62.653%
2026-05-07	25.0000	25.0000	23.0500	23.0500	-1.957%	10	109	-56.269%
2026-05-06	23.5100	23.5100	23.5100	23.5100	+2.217%	2	99	-57.125%
2026-04-29	22.7800	23.0000	22.7800	23.0000	-22.297%	12	97	-56.174%
2026-04-20	29.4800	29.6000	29.4800	29.6000	-32.157%	11	101	-65.946%
2026-04-06	43.6300	43.6300	43.6300	43.6300	+53.088%	1	90	-76.897%
2026-03-30	28.5000	28.5000	28.5000	28.5000	-7.588%	4	91	-64.632%
2026-03-27	30.8400	30.8400	30.8400	30.8400	-26.589%	1	95	-67.315%
2026-03-17	42.0100	42.0100	42.0100	42.0100	+8.106%	25	95	-76.006%
2026-03-11	38.8600	38.8600	38.8600	38.8600	-5.220%	1	120	-74.061%
2026-03-05	41.0000	41.0000	41.0000	41.0000	-19.132%	2	119	-75.415%
2026-03-04	50.6500	50.7000	50.6500	50.7000	+45.690%	2	117	-80.118%
2026-03-02	34.8000	34.8000	34.8000	34.8000	-1.972%	1	117	-71.034%
2026-02-26	35.5000	35.5000	35.5000	35.5000	-0.755%	1	116	-71.606%
2026-02-23	35.7700	35.7700	35.7700	35.7700	+0.619%	20	116	-71.820%
2026-02-13	35.5500	35.5500	35.5500	35.5500	-0.140%	1	95	-71.646%
2026-02-12	36.0000	36.0000	35.0500	35.6000	-31.499%	7	95	-71.685%
2026-02-06	51.9700	51.9700	51.9700	51.9700	+16.787%	50	94	-80.604%
2026-02-05	44.5000	44.5000	44.5000	44.5000	-6.806%	1	109	-77.348%
2026-02-04	51.0000	51.0000	46.5700	47.7500	-16.754%	6	109	-78.890%
2026-02-03	59.0800	59.0800	57.3600	57.3600	-16.870%	6	110	-82.427%
2026-01-30	69.0000	69.0000	69.0000	69.0000	+18.966%	5	108	-85.391%
2026-01-29	63.3000	63.3000	58.0000	58.0000	-9.375%	2	106	-82.621%
2026-01-28	62.1900	64.0000	62.1900	64.0000	+22.091%	3	104	-84.250%
2026-01-27	52.4200	52.4200	52.4200	52.4200	-13.068%	2	104	-80.771%
2026-01-22	57.0800	60.3500	57.0800	60.3000	+24.227%	7	104	-83.284%
2026-01-21	62.3500	62.3500	48.5400	48.5400	-22.336%	5	102	-79.234%
2026-01-20	64.2500	64.2500	59.0000	62.5000	+6.838%	26	104	-83.872%
2026-01-16	63.0300	63.0300	58.5000	58.5000	+21.571%	52	79	-82.769%
2026-01-15	48.1200	48.1200	48.1200	48.1200	-2.690%	1	79	-79.052%
2026-01-12	49.4500	49.4500	49.4500	49.4500	+0.162%	1	78	-79.616%
2026-01-09	47.4000	49.4000	47.4000	49.3700	+25.082%	14	78	-79.583%
2026-01-07	39.4700	39.4700	39.4700	39.4700	-17.444%	1	88	-74.462%
2026-01-06	44.0000	47.8100	44.0000	47.8100	+11.186%	12	88	-78.917%
2026-01-05	43.0000	43.0000	43.0000	43.0000	+36.943%	12	89	-76.558%
2025-12-29	31.4000	31.4000	31.4000	31.4000	+2.715%	7	89	-67.898%
2025-12-26	30.5200	30.5700	30.5200	30.5700	-25.000%	8	89	-67.026%
2025-12-22	40.7600	40.7600	40.7600	40.7600	+42.917%	1	89	-75.270%
2025-12-15	28.5200	28.5200	28.5200	28.5200	-8.119%	2	90	-64.656%
2025-12-04	31.0400	31.0400	31.0400	31.0400	+47.039%	2	90	-67.526%
2025-11-26	21.1100	21.1100	21.1100	21.1100	+15.355%	20	70	-52.250%
2025-11-21	17.9900	18.3000	17.9900	18.3000	-13.639%	34	70	-44.918%
2025-11-18	21.1900	21.1900	21.1900	21.1900	-10.628%	5	40	-52.430%
2025-11-17	23.7100	23.7100	23.7100	23.7100	-6.837%	1	40	-57.486%
2025-11-13	25.4500	25.4500	25.4500	25.4500	-10.983%	1	40	-60.393%
2025-11-11	28.5900	28.5900	28.5900	28.5900	+11.419%	1	40	-64.743%
2025-11-07	25.6600	25.6600	25.6600	25.6600	-21.046%	1	40	-60.717%
2025-10-30	35.0000	35.0000	32.5000	32.5000	-6.475%	4	40	-68.985%
2025-10-29	34.7500	34.7500	34.7500	34.7500	+5.527%	23	36	-70.993%
2025-10-27	32.9300	32.9300	32.9300	32.9300	+8.788%	1	22	-69.390%
2025-10-24	30.2700	30.2700	30.2700	30.2700	+10.073%	1	22	-66.700%
2025-10-22	28.2300	28.2300	27.5000	27.5000	-21.429%	12	22	-63.345%
2025-10-21	35.0000	35.0000	35.0000	35.0000	-9.091%	5	14	-71.200%
2025-10-20	38.5000	38.5000	38.5000	38.5000	-13.249%	7	9	-73.818%
2025-10-16	44.3800	44.3800	44.3800	44.3800	+23.759%	1	3	-77.287%
2025-10-10	36.1000	36.4500	35.8600	35.8600	0.000%	4	2	-71.891%

.dark-mode .qq092q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qq092q{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C115ASTS Dec 17 2027 115.00 Call (ASTS271217C00115000)option OPRA

ASTS20271217C115
ASTS Dec 17 2027 115.00 Call (ASTS271217C00115000)
option OPRA