Dark

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

EOD

Aug 6, 2026

25.37+12.506%(+2.82)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	25.0200	25.3700	25.0200	25.3700	+12.506%	6	748	0.000%
2026-08-05	23.4800	23.4800	22.5500	22.5500	-1.528%	2	748	+12.506%
2026-08-04	22.9000	22.9000	22.9000	22.9000	+16.837%	1	747	+10.786%
2026-08-03	19.6000	19.6000	19.6000	19.6000	+31.809%	1	747	+29.439%
2026-07-29	14.7800	14.9500	14.7800	14.8700	-2.235%	8	747	+70.612%
2026-07-28	15.2100	15.2100	15.2100	15.2100	-7.818%	2	739	+66.798%
2026-07-24	16.5000	16.5000	16.5000	16.5000	-6.356%	1	739	+53.758%
2026-07-23	18.9500	19.8500	17.6000	17.6200	-14.258%	9	738	+43.984%
2026-07-22	20.2500	20.5500	20.2500	20.5500	+18.580%	16	739	+23.455%
2026-07-17	15.8500	17.3300	15.8500	17.3300	+12.459%	7	740	+46.394%
2026-07-16	16.2500	16.2500	15.4100	15.4100	-31.935%	2	735	+64.633%
2026-07-15	22.6400	22.6400	22.6400	22.6400	-15.836%	1	735	+12.058%
2026-07-09	27.1000	27.3000	26.8500	26.9000	-3.757%	5	734	-5.688%
2026-07-08	27.0500	28.0000	27.0500	27.9500	-1.062%	22	734	-9.231%
2026-07-07	28.2500	28.2500	28.2500	28.2500	-16.789%	7	729	-10.195%
2026-07-06	33.9500	33.9500	33.9500	33.9500	-2.161%	35	729	-25.272%
2026-07-02	34.7000	34.7000	34.7000	34.7000	-6.595%	1	763	-26.888%
2026-06-30	34.5200	37.1500	34.5200	37.1500	+40.720%	3	763	-31.709%
2026-06-26	25.8300	26.4000	25.7800	26.4000	+15.891%	535	766	-3.902%
2026-06-25	22.0000	22.7800	21.9100	22.7800	-19.505%	4	231	+11.370%
2026-06-22	28.3000	28.3000	28.3000	28.3000	-20.461%	1	229	-10.353%
2026-06-17	35.5800	35.5800	35.5800	35.5800	+3.883%	2	228	-28.696%
2026-06-16	34.5900	34.5900	34.2500	34.2500	-8.982%	3	228	-25.927%
2026-06-15	37.6300	37.6300	37.6300	37.6300	+5.406%	1	225	-32.580%
2026-06-12	37.5200	37.5200	34.7500	35.7000	-19.358%	8	225	-28.936%
2026-06-09	44.2700	44.2700	44.2700	44.2700	+5.405%	1	229	-42.693%
2026-06-08	42.0000	42.0000	42.0000	42.0000	+1.695%	1	229	-39.595%
2026-06-05	44.6000	45.0500	41.3000	41.3000	-20.193%	26	230	-38.571%
2026-06-04	51.7500	51.7500	51.7500	51.7500	-2.634%	3	224	-50.976%
2026-06-03	56.2500	56.2500	53.0000	53.1500	-10.265%	111	224	-52.267%
2026-06-02	56.0000	59.2300	55.8500	59.2300	+18.389%	26	132	-57.167%
2026-06-01	48.2000	50.0300	48.2000	50.0300	-7.214%	5	129	-49.290%
2026-05-29	54.6000	58.3500	51.0000	53.9200	-21.855%	37	126	-52.949%
2026-05-28	69.0000	69.0000	69.0000	69.0000	+6.977%	1	93	-63.232%
2026-05-27	64.5000	64.5000	64.5000	64.5000	+4.403%	1	94	-60.667%
2026-05-26	57.0000	65.4400	57.0000	61.7800	+28.174%	10	94	-58.935%
2026-05-22	48.2000	48.2000	48.2000	48.2000	+25.619%	1	88	-47.365%
2026-05-20	38.3700	38.3700	38.3700	38.3700	+3.117%	1	88	-33.881%
2026-05-19	37.2100	37.2100	37.2100	37.2100	+12.146%	2	90	-31.819%
2026-05-14	33.1800	33.1800	33.1800	33.1800	+23.991%	1	90	-23.538%
2026-05-12	28.6800	28.6800	26.7600	26.7600	-0.852%	7	89	-5.194%
2026-05-08	22.8100	26.9900	22.8100	26.9900	+17.093%	21	89	-6.002%
2026-05-07	25.0000	25.0000	23.0500	23.0500	-1.957%	10	109	+10.065%
2026-05-06	23.5100	23.5100	23.5100	23.5100	+2.217%	2	99	+7.912%
2026-04-29	22.7800	23.0000	22.7800	23.0000	-22.297%	12	97	+10.304%
2026-04-20	29.4800	29.6000	29.4800	29.6000	-32.157%	11	101	-14.291%
2026-04-06	43.6300	43.6300	43.6300	43.6300	+53.088%	1	90	-41.852%
2026-03-30	28.5000	28.5000	28.5000	28.5000	-7.588%	4	91	-10.982%
2026-03-27	30.8400	30.8400	30.8400	30.8400	-26.589%	1	95	-17.737%
2026-03-17	42.0100	42.0100	42.0100	42.0100	+8.106%	25	95	-39.610%
2026-03-11	38.8600	38.8600	38.8600	38.8600	-5.220%	1	120	-34.714%
2026-03-05	41.0000	41.0000	41.0000	41.0000	-19.132%	2	119	-38.122%
2026-03-04	50.6500	50.7000	50.6500	50.7000	+45.690%	2	117	-49.961%
2026-03-02	34.8000	34.8000	34.8000	34.8000	-1.972%	1	117	-27.098%
2026-02-26	35.5000	35.5000	35.5000	35.5000	-0.755%	1	116	-28.535%
2026-02-23	35.7700	35.7700	35.7700	35.7700	+0.619%	20	116	-29.075%
2026-02-13	35.5500	35.5500	35.5500	35.5500	-0.140%	1	95	-28.636%
2026-02-12	36.0000	36.0000	35.0500	35.6000	-31.499%	7	95	-28.736%
2026-02-06	51.9700	51.9700	51.9700	51.9700	+16.787%	50	94	-51.183%
2026-02-05	44.5000	44.5000	44.5000	44.5000	-6.806%	1	109	-42.989%
2026-02-04	51.0000	51.0000	46.5700	47.7500	-16.754%	6	109	-46.869%
2026-02-03	59.0800	59.0800	57.3600	57.3600	-16.870%	6	110	-55.771%
2026-01-30	69.0000	69.0000	69.0000	69.0000	+18.966%	5	108	-63.232%
2026-01-29	63.3000	63.3000	58.0000	58.0000	-9.375%	2	106	-56.259%
2026-01-28	62.1900	64.0000	62.1900	64.0000	+22.091%	3	104	-60.359%
2026-01-27	52.4200	52.4200	52.4200	52.4200	-13.068%	2	104	-51.602%
2026-01-22	57.0800	60.3500	57.0800	60.3000	+24.227%	7	104	-57.927%
2026-01-21	62.3500	62.3500	48.5400	48.5400	-22.336%	5	102	-47.734%
2026-01-20	64.2500	64.2500	59.0000	62.5000	+6.838%	26	104	-59.408%
2026-01-16	63.0300	63.0300	58.5000	58.5000	+21.571%	52	79	-56.632%
2026-01-15	48.1200	48.1200	48.1200	48.1200	-2.690%	1	79	-47.278%
2026-01-12	49.4500	49.4500	49.4500	49.4500	+0.162%	1	78	-48.696%
2026-01-09	47.4000	49.4000	47.4000	49.3700	+25.082%	14	78	-48.613%
2026-01-07	39.4700	39.4700	39.4700	39.4700	-17.444%	1	88	-35.723%
2026-01-06	44.0000	47.8100	44.0000	47.8100	+11.186%	12	88	-46.936%
2026-01-05	43.0000	43.0000	43.0000	43.0000	+36.943%	12	89	-41.000%
2025-12-29	31.4000	31.4000	31.4000	31.4000	+2.715%	7	89	-19.204%
2025-12-26	30.5200	30.5700	30.5200	30.5700	-25.000%	8	89	-17.010%
2025-12-22	40.7600	40.7600	40.7600	40.7600	+42.917%	1	89	-37.758%
2025-12-15	28.5200	28.5200	28.5200	28.5200	-8.119%	2	90	-11.045%
2025-12-04	31.0400	31.0400	31.0400	31.0400	+47.039%	2	90	-18.267%
2025-11-26	21.1100	21.1100	21.1100	21.1100	+15.355%	20	70	+20.180%
2025-11-21	17.9900	18.3000	17.9900	18.3000	-13.639%	34	70	+38.634%
2025-11-18	21.1900	21.1900	21.1900	21.1900	-10.628%	5	40	+19.726%
2025-11-17	23.7100	23.7100	23.7100	23.7100	-6.837%	1	40	+7.001%
2025-11-13	25.4500	25.4500	25.4500	25.4500	-10.983%	1	40	-0.314%
2025-11-11	28.5900	28.5900	28.5900	28.5900	+11.419%	1	40	-11.263%
2025-11-07	25.6600	25.6600	25.6600	25.6600	-21.046%	1	40	-1.130%
2025-10-30	35.0000	35.0000	32.5000	32.5000	-6.475%	4	40	-21.938%
2025-10-29	34.7500	34.7500	34.7500	34.7500	+5.527%	23	36	-26.993%
2025-10-27	32.9300	32.9300	32.9300	32.9300	+8.788%	1	22	-22.958%
2025-10-24	30.2700	30.2700	30.2700	30.2700	+10.073%	1	22	-16.188%
2025-10-22	28.2300	28.2300	27.5000	27.5000	-21.429%	12	22	-7.745%
2025-10-21	35.0000	35.0000	35.0000	35.0000	-9.091%	5	14	-27.514%
2025-10-20	38.5000	38.5000	38.5000	38.5000	-13.249%	7	9	-34.104%
2025-10-16	44.3800	44.3800	44.3800	44.3800	+23.759%	1	3	-42.835%
2025-10-10	36.1000	36.4500	35.8600	35.8600	0.000%	4	2	-29.253%

.dark-mode .D9r3n8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9r3n8{ 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