Dark

ASTS20271217C120
ASTS Dec 17 2027 120.00 Call (ASTS271217C00120000)
option OPRA

EOD

Aug 7, 2026

22.03-0.317%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	22.0300	22.0300	22.0300	22.0300	-0.317%	2	382	0.000%
2026-08-06	24.3700	24.7500	21.3500	22.1000	+4.739%	14	380	-0.317%
2026-08-05	21.5000	21.5000	21.1000	21.1000	-4.091%	6	381	+4.408%
2026-08-04	22.2000	22.2000	22.0000	22.0000	+12.705%	2	383	+0.136%
2026-08-03	15.0300	19.7000	15.0300	19.5200	+27.083%	17	382	+12.859%
2026-07-31	15.3600	15.3600	15.3600	15.3600	+0.721%	6	381	+43.424%
2026-07-30	15.5100	15.5100	15.2500	15.2500	+5.903%	11	387	+44.459%
2026-07-29	15.0000	15.0000	14.3000	14.4000	-6.067%	8	388	+52.986%
2026-07-28	14.0500	15.3300	14.0500	15.3300	-6.467%	18	382	+43.705%
2026-07-27	16.3900	16.3900	16.3900	16.3900	+1.486%	1	379	+34.411%
2026-07-24	16.1500	16.1500	16.1500	16.1500	-6.916%	5	379	+36.409%
2026-07-23	16.8400	17.7000	16.8400	17.3500	-7.219%	12	384	+26.974%
2026-07-22	18.7000	18.7000	18.7000	18.7000	-7.426%	10	389	+17.807%
2026-07-21	17.7300	20.2000	17.7300	20.2000	+20.525%	4	389	+9.059%
2026-07-20	16.6500	16.8500	16.0000	16.7600	-1.470%	10	385	+31.444%
2026-07-17	14.7600	17.0100	14.7600	17.0100	+13.023%	8	379	+29.512%
2026-07-16	17.6600	17.6600	15.0500	15.0500	-24.750%	57	384	+46.379%
2026-07-15	20.0000	20.0000	20.0000	20.0000	-12.049%	1	358	+10.150%
2026-07-14	22.7400	22.7400	22.7400	22.7400	+3.083%	2	358	-3.122%
2026-07-13	22.1400	22.1900	22.0600	22.0600	-15.186%	12	356	-0.136%
2026-07-10	25.2000	26.0100	25.2000	26.0100	-4.199%	21	344	-15.302%
2026-07-08	28.2000	28.2000	26.6000	27.1500	-6.218%	18	344	-18.858%
2026-07-07	28.8000	28.9500	28.5000	28.9500	-6.613%	5	341	-23.903%
2026-07-06	32.1000	32.1000	31.0000	31.0000	-13.480%	2	338	-28.935%
2026-07-01	35.8300	35.8300	35.8300	35.8300	+3.855%	5	336	-38.515%
2026-06-29	28.3100	35.2200	28.3100	34.5000	+34.766%	15	336	-36.145%
2026-06-26	25.6000	25.6000	25.6000	25.6000	+15.367%	10	336	-13.945%
2026-06-25	21.9000	22.5100	21.5300	22.1900	-4.764%	34	326	-0.721%
2026-06-24	23.8500	23.8500	23.3000	23.3000	-18.957%	28	303	-5.451%
2026-06-23	29.5000	29.5000	28.4500	28.7500	+6.481%	21	284	-23.374%
2026-06-22	28.0100	28.0100	27.0000	27.0000	-12.395%	12	266	-18.407%
2026-06-18	30.0000	30.8200	29.5000	30.8200	-14.270%	7	261	-28.520%
2026-06-17	36.8000	36.8000	35.9500	35.9500	+6.930%	78	261	-38.720%
2026-06-16	33.6200	33.6200	33.6200	33.6200	-9.938%	1	196	-34.474%
2026-06-15	35.8000	37.3300	35.8000	37.3300	+1.440%	33	195	-40.986%
2026-06-12	34.0000	36.8000	34.0000	36.8000	-16.364%	76	215	-40.136%
2026-06-11	44.0000	44.0000	44.0000	44.0000	+18.919%	1	218	-49.932%
2026-06-10	37.0000	37.0000	37.0000	37.0000	-1.333%	1	217	-40.459%
2026-06-09	44.9000	44.9000	37.5000	37.5000	-6.250%	3	217	-41.253%
2026-06-08	40.0000	40.0000	40.0000	40.0000	-2.960%	1	214	-44.925%
2026-06-05	44.0000	44.0000	39.8300	41.2200	-20.716%	17	213	-46.555%
2026-06-04	49.2000	51.9900	49.2000	51.9900	-0.019%	16	201	-57.626%
2026-06-03	55.0000	55.0000	52.0000	52.0000	-7.965%	2	217	-57.635%
2026-06-02	54.5000	56.9000	54.0500	56.5000	+21.532%	31	215	-61.009%
2026-06-01	48.2600	48.2600	46.4900	46.4900	-11.984%	2	205	-52.613%
2026-05-29	52.0000	54.8000	49.9500	52.8200	-23.227%	13	204	-58.292%
2026-05-28	65.2900	68.8000	61.0000	68.8000	+2.687%	21	191	-67.980%
2026-05-27	61.0000	67.0000	61.0000	67.0000	+12.662%	15	207	-67.119%
2026-05-26	52.6500	63.9800	52.6500	59.4700	+28.030%	24	205	-62.956%
2026-05-22	46.5000	48.9000	44.7700	46.4500	+23.210%	8	206	-52.573%
2026-05-21	38.1000	38.1000	37.7000	37.7000	-1.438%	3	205	-41.565%
2026-05-20	36.2000	38.4000	36.2000	38.2500	+15.909%	6	205	-42.405%
2026-05-19	31.4900	33.0000	31.4900	33.0000	-5.795%	2	228	-33.242%
2026-05-18	35.0300	35.0300	35.0300	35.0300	+0.086%	20	228	-37.111%
2026-05-15	32.7000	35.0000	32.7000	35.0000	+22.335%	21	228	-37.057%
2026-05-13	27.9800	28.6100	27.9800	28.6100	+11.453%	16	207	-22.999%
2026-05-12	29.7000	29.7000	25.4800	25.6700	-23.715%	10	194	-14.180%
2026-05-11	30.0000	33.7600	30.0000	33.6500	+40.208%	13	194	-34.532%
2026-05-08	23.9000	24.1600	23.7600	24.0000	+10.345%	5	191	-8.208%
2026-05-07	26.0000	26.0000	21.7500	21.7500	-11.224%	5	186	+1.287%
2026-05-06	24.2000	24.5000	23.7100	24.5000	+21.891%	12	182	-10.082%
2026-05-05	21.0000	21.0600	20.1000	20.1000	-12.609%	55	177	+9.602%
2026-05-04	22.9200	23.1300	22.9200	23.0000	-4.167%	3	125	-4.217%
2026-05-01	24.5500	24.5500	24.0000	24.0000	-7.336%	3	123	-8.208%
2026-04-30	25.3000	25.9000	25.3000	25.9000	+13.348%	5	123	-14.942%
2026-04-29	23.0000	23.0000	22.7500	22.8500	-6.735%	22	118	-3.589%
2026-04-28	24.7600	24.8500	24.5000	24.5000	-10.877%	5	104	-10.082%
2026-04-27	25.6000	27.4900	25.6000	27.4900	-2.518%	5	99	-19.862%
2026-04-24	28.2000	28.2000	28.2000	28.2000	-2.759%	1	98	-21.879%
2026-04-23	29.0000	29.0000	29.0000	29.0000	-9.573%	1	97	-24.034%
2026-04-22	33.4500	33.4500	32.0000	32.0700	+0.062%	20	94	-31.307%
2026-04-21	32.5000	32.5000	31.9000	32.0500	+4.739%	3	86	-31.264%
2026-04-20	27.1800	30.6000	26.7500	30.6000	-11.841%	17	86	-28.007%
2026-04-17	35.0000	35.0000	34.7100	34.7100	-3.449%	11	86	-36.531%
2026-04-16	35.9500	35.9500	35.9500	35.9500	+7.313%	2	80	-38.720%
2026-04-15	34.4700	34.4700	33.5000	33.5000	-6.944%	3	80	-34.239%
2026-04-14	36.0000	36.0000	36.0000	36.0000	-14.265%	1	79	-38.806%
2026-04-13	38.4100	41.9900	38.4100	41.9900	+5.768%	3	78	-47.535%
2026-04-07	39.7000	39.7000	39.7000	39.7000	+19.255%	2	76	-44.509%
2026-04-01	33.2500	33.2900	33.2500	33.2900	+15.190%	2	74	-33.824%
2026-03-31	28.3000	28.9000	28.3000	28.9000	-3.699%	3	75	-23.772%
2026-03-27	30.5000	30.5000	30.0100	30.0100	-9.061%	2	76	-26.591%
2026-03-24	33.0000	33.0000	33.0000	33.0000	-15.406%	1	78	-33.242%
2026-03-20	39.4200	39.4200	39.0100	39.0100	-3.798%	4	79	-43.527%
2026-03-19	38.9000	40.5500	38.9000	40.5500	+2.064%	3	83	-45.672%
2026-03-18	40.2700	40.9800	39.7300	39.7300	-4.357%	8	85	-44.551%
2026-03-17	41.2000	41.5400	41.2000	41.5400	+13.964%	9	87	-46.967%
2026-03-16	35.2500	37.3700	35.2400	36.4500	+3.492%	9	93	-39.561%
2026-03-13	38.8000	38.8000	35.2200	35.2200	-3.797%	5	97	-37.450%
2026-03-12	34.4400	36.6100	34.4400	36.6100	-2.814%	20	102	-39.825%
2026-03-10	37.6700	37.6700	37.6700	37.6700	+2.198%	1	91	-41.518%
2026-03-09	36.8600	36.8600	36.8600	36.8600	-9.745%	1	91	-40.233%
2026-03-05	40.8400	40.8400	40.8400	40.8400	+5.448%	1	91	-46.058%
2026-03-03	38.7300	38.7300	38.7300	38.7300	+27.822%	2	91	-43.119%
2026-02-27	32.0700	32.0700	30.3000	30.3000	-12.680%	3	91	-27.294%
2026-02-25	35.8500	35.8500	34.7000	34.7000	+0.347%	12	79	-36.513%
2026-02-24	34.5800	34.5800	34.5800	34.5800	-2.811%	1	79	-36.293%
2026-02-23	29.8700	35.5800	29.8700	35.5800	+12.240%	5	79	-38.083%
2026-02-20	34.1300	34.1300	31.7000	31.7000	-5.486%	17	79	-30.505%
2026-02-17	32.4000	33.5400	32.2400	33.5400	-3.343%	28	70	-34.317%
2026-02-13	34.4300	34.7000	34.4300	34.7000	-0.144%	2	51	-36.513%
2026-02-12	39.3500	39.3500	34.7500	34.7500	-27.179%	26	51	-36.604%
2026-02-09	47.7200	47.7200	47.7200	47.7200	+10.668%	2	40	-53.835%
2026-02-05	46.8500	46.8500	43.1200	43.1200	-7.626%	2	40	-48.910%
2026-02-04	47.4000	47.4000	45.6000	46.6800	-24.233%	5	42	-52.806%
2026-01-29	57.0000	61.6100	57.0000	61.6100	+1.936%	9	39	-64.243%
2026-01-28	60.4400	60.4400	60.4400	60.4400	+17.771%	2	34	-63.551%
2026-01-27	51.5000	51.5000	51.3200	51.3200	+2.640%	4	34	-57.073%
2026-01-26	50.0000	50.0000	50.0000	50.0000	-12.111%	1	33	-55.940%
2026-01-23	56.7000	56.8900	56.7000	56.8900	-5.811%	2	33	-61.276%
2026-01-22	59.8500	60.4000	59.7500	60.4000	+16.154%	4	33	-63.526%
2026-01-21	48.0000	52.0000	48.0000	52.0000	-17.382%	4	35	-57.635%
2026-01-20	59.7600	62.9400	59.7600	62.9400	+1.960%	11	33	-64.998%
2026-01-16	58.0000	62.0000	57.0000	61.7300	+22.846%	18	34	-64.312%
2026-01-15	50.2500	50.2500	50.2500	50.2500	+14.101%	1	34	-56.159%
2026-01-13	44.1200	44.1200	44.0400	44.0400	-2.609%	2	34	-49.977%
2026-01-12	45.1800	45.2200	45.1800	45.2200	+6.400%	2	33	-51.283%
2026-01-08	42.5000	42.5000	42.5000	42.5000	-9.188%	1	31	-48.165%
2026-01-06	46.8000	46.8000	46.8000	46.8000	+10.118%	1	31	-52.927%
2026-01-05	40.6600	42.5000	40.6600	42.5000	+9.904%	6	30	-48.165%
2025-12-24	38.6700	38.6700	38.6700	38.6700	-2.815%	1	30	-43.031%
2025-12-22	36.5500	39.8500	36.5500	39.7900	+31.320%	4	30	-44.634%
2025-12-19	30.3000	30.3000	30.3000	30.3000	+18.359%	1	28	-27.294%
2025-12-18	25.6000	25.6000	25.6000	25.6000	-7.548%	2	28	-13.945%
2025-12-15	27.6900	27.6900	27.6900	27.6900	-15.579%	1	27	-20.441%
2025-12-12	32.8000	32.8000	32.8000	32.8000	+23.774%	20	26	-32.835%
2025-12-04	25.0000	26.5000	25.0000	26.5000	+39.474%	20	34	-16.868%
2025-12-02	19.0000	19.0000	19.0000	19.0000	-3.061%	4	14	+15.947%
2025-11-18	19.6000	19.6000	19.6000	19.6000	-14.820%	1	10	+12.398%
2025-11-17	23.0100	23.0100	23.0100	23.0100	-1.667%	1	10	-4.259%
2025-11-14	23.4000	23.4000	23.4000	23.4000	+1.739%	1	10	-5.855%
2025-11-13	23.0000	23.0000	23.0000	23.0000	-10.331%	1	9	-4.217%
2025-11-12	25.6500	25.6500	25.6500	25.6500	-13.578%	1	8	-14.113%
2025-11-10	29.6800	29.6800	29.6800	29.6800	+3.127%	1	7	-25.775%
2025-10-23	28.7800	28.7800	28.7800	28.7800	+12.863%	1	7	-23.454%
2025-10-22	29.0500	29.0500	25.5000	25.5000	-23.423%	6	7	-13.608%
2025-10-21	33.3000	33.3000	33.3000	33.3000	-20.240%	1	5	-33.844%
2025-10-16	41.7500	41.7500	41.7500	41.7500	-6.746%	2	4	-47.234%
2025-10-15	44.8000	44.8000	44.7700	44.7700	+14.560%	2	6	-50.793%
2025-10-13	39.0800	39.0800	39.0800	39.0800	+11.657%	1	4	-43.628%
2025-10-10	36.5000	36.8000	35.0000	35.0000	0.000%	5	4	-37.057%

.dark-mode .SJlHRC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJlHRC{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C120ASTS Dec 17 2027 120.00 Call (ASTS271217C00120000)option OPRA

ASTS20271217C120
ASTS Dec 17 2027 120.00 Call (ASTS271217C00120000)
option OPRA