Dark

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

EOD

Oct 1, 2026

9.50-13.636%(-1.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.4500	10.4500	9.4400	9.5000	-13.636%	16	500	0.000%
2026-09-30	11.2500	11.3600	11.0000	11.0000	+4.762%	9	496	-13.636%
2026-09-29	10.8200	11.0400	10.5000	10.5000	-7.814%	10	495	-9.524%
2026-09-28	10.9500	11.3900	10.7500	11.3900	+1.244%	19	498	-16.594%
2026-09-25	11.3700	11.3700	11.2500	11.2500	0.000%	18	495	-15.556%
2026-09-24	9.6000	11.8200	9.6000	11.2500	+2.273%	16	495	-15.556%
2026-09-23	12.0000	12.0000	11.0000	11.0000	-14.463%	3	494	-13.636%
2026-09-22	11.3100	13.2000	11.3100	12.8600	+13.304%	15	493	-26.128%
2026-09-21	11.3500	11.3500	11.3500	11.3500	+12.376%	1	491	-16.300%
2026-09-18	10.6300	10.6300	10.1000	10.1000	-17.213%	13	490	-5.941%
2026-09-17	11.8000	12.2000	11.5700	12.2000	+18.562%	14	487	-22.131%
2026-09-16	10.8100	10.9500	10.2900	10.2900	-0.291%	181	487	-7.677%
2026-09-15	10.3200	10.3200	10.3200	10.3200	-8.267%	7	306	-7.946%
2026-09-14	11.2500	11.2500	11.2500	11.2500	-3.846%	5	306	-15.556%
2026-09-11	11.5900	11.7000	11.5900	11.7000	-14.909%	9	310	-18.803%
2026-09-09	13.7500	13.7500	13.7500	13.7500	-3.846%	1	310	-30.909%
2026-09-08	13.3000	14.7200	13.3000	14.3000	+14.309%	29	310	-33.566%
2026-09-04	13.3400	13.3400	12.5100	12.5100	+2.541%	7	317	-24.061%
2026-09-03	12.6800	12.6800	12.2000	12.2000	+1.329%	7	317	-22.131%
2026-09-02	12.3800	12.3800	12.0400	12.0400	+24.124%	4	321	-21.096%
2026-09-01	10.5300	10.5300	9.7000	9.7000	-7.882%	10	322	-2.062%
2026-08-31	10.5900	10.5900	10.5300	10.5300	-13.190%	10	326	-9.782%
2026-08-28	12.4100	12.4100	12.1300	12.1300	-5.896%	2	324	-21.682%
2026-08-27	12.7900	13.1700	12.7900	12.8900	+2.302%	6	324	-26.299%
2026-08-26	13.6500	13.6500	12.6000	12.6000	-8.696%	18	324	-24.603%
2026-08-25	13.5700	13.8000	13.5700	13.8000	-3.158%	3	310	-31.159%
2026-08-24	15.3500	15.5600	14.2500	14.2500	-16.176%	122	311	-33.333%
2026-08-18	17.0000	17.0000	17.0000	17.0000	-13.398%	2	405	-44.118%
2026-08-17	19.6300	19.6400	19.6300	19.6300	+0.718%	5	403	-51.605%
2026-08-14	19.4900	19.4900	19.4900	19.4900	-6.298%	1	408	-51.257%
2026-08-13	21.4500	21.4500	20.6000	20.8000	-7.883%	24	409	-54.327%
2026-08-12	22.3000	22.6500	22.1000	22.5800	+11.232%	20	389	-57.927%
2026-08-11	20.3000	20.3000	20.3000	20.3000	-7.853%	3	384	-53.202%
2026-08-07	22.0300	22.0300	22.0300	22.0300	-0.317%	2	382	-56.877%
2026-08-06	24.3700	24.7500	21.3500	22.1000	+4.739%	14	380	-57.014%
2026-08-05	21.5000	21.5000	21.1000	21.1000	-4.091%	6	381	-54.976%
2026-08-04	22.2000	22.2000	22.0000	22.0000	+12.705%	2	383	-56.818%
2026-08-03	15.0300	19.7000	15.0300	19.5200	+27.083%	17	382	-51.332%
2026-07-31	15.3600	15.3600	15.3600	15.3600	+0.721%	6	381	-38.151%
2026-07-30	15.5100	15.5100	15.2500	15.2500	+5.903%	11	387	-37.705%
2026-07-29	15.0000	15.0000	14.3000	14.4000	-6.067%	8	388	-34.028%
2026-07-28	14.0500	15.3300	14.0500	15.3300	-6.467%	18	382	-38.030%
2026-07-27	16.3900	16.3900	16.3900	16.3900	+1.486%	1	379	-42.038%
2026-07-24	16.1500	16.1500	16.1500	16.1500	-6.916%	5	379	-41.176%
2026-07-23	16.8400	17.7000	16.8400	17.3500	-7.219%	12	384	-45.245%
2026-07-22	18.7000	18.7000	18.7000	18.7000	-7.426%	10	389	-49.198%
2026-07-21	17.7300	20.2000	17.7300	20.2000	+20.525%	4	389	-52.970%
2026-07-20	16.6500	16.8500	16.0000	16.7600	-1.470%	10	385	-43.317%
2026-07-17	14.7600	17.0100	14.7600	17.0100	+13.023%	8	379	-44.150%
2026-07-16	17.6600	17.6600	15.0500	15.0500	-24.750%	57	384	-36.877%
2026-07-15	20.0000	20.0000	20.0000	20.0000	-12.049%	1	358	-52.500%
2026-07-14	22.7400	22.7400	22.7400	22.7400	+3.083%	2	358	-58.223%
2026-07-13	22.1400	22.1900	22.0600	22.0600	-15.186%	12	356	-56.936%
2026-07-10	25.2000	26.0100	25.2000	26.0100	-4.199%	21	344	-63.476%
2026-07-08	28.2000	28.2000	26.6000	27.1500	-6.218%	18	344	-65.009%
2026-07-07	28.8000	28.9500	28.5000	28.9500	-6.613%	5	341	-67.185%
2026-07-06	32.1000	32.1000	31.0000	31.0000	-13.480%	2	338	-69.355%
2026-07-01	35.8300	35.8300	35.8300	35.8300	+3.855%	5	336	-73.486%
2026-06-29	28.3100	35.2200	28.3100	34.5000	+34.766%	15	336	-72.464%
2026-06-26	25.6000	25.6000	25.6000	25.6000	+15.367%	10	336	-62.891%
2026-06-25	21.9000	22.5100	21.5300	22.1900	-4.764%	34	326	-57.188%
2026-06-24	23.8500	23.8500	23.3000	23.3000	-18.957%	28	303	-59.227%
2026-06-23	29.5000	29.5000	28.4500	28.7500	+6.481%	21	284	-66.957%
2026-06-22	28.0100	28.0100	27.0000	27.0000	-12.395%	12	266	-64.815%
2026-06-18	30.0000	30.8200	29.5000	30.8200	-14.270%	7	261	-69.176%
2026-06-17	36.8000	36.8000	35.9500	35.9500	+6.930%	78	261	-73.574%
2026-06-16	33.6200	33.6200	33.6200	33.6200	-9.938%	1	196	-71.743%
2026-06-15	35.8000	37.3300	35.8000	37.3300	+1.440%	33	195	-74.551%
2026-06-12	34.0000	36.8000	34.0000	36.8000	-16.364%	76	215	-74.185%
2026-06-11	44.0000	44.0000	44.0000	44.0000	+18.919%	1	218	-78.409%
2026-06-10	37.0000	37.0000	37.0000	37.0000	-1.333%	1	217	-74.324%
2026-06-09	44.9000	44.9000	37.5000	37.5000	-6.250%	3	217	-74.667%
2026-06-08	40.0000	40.0000	40.0000	40.0000	-2.960%	1	214	-76.250%
2026-06-05	44.0000	44.0000	39.8300	41.2200	-20.716%	17	213	-76.953%
2026-06-04	49.2000	51.9900	49.2000	51.9900	-0.019%	16	201	-81.727%
2026-06-03	55.0000	55.0000	52.0000	52.0000	-7.965%	2	217	-81.731%
2026-06-02	54.5000	56.9000	54.0500	56.5000	+21.532%	31	215	-83.186%
2026-06-01	48.2600	48.2600	46.4900	46.4900	-11.984%	2	205	-79.565%
2026-05-29	52.0000	54.8000	49.9500	52.8200	-23.227%	13	204	-82.014%
2026-05-28	65.2900	68.8000	61.0000	68.8000	+2.687%	21	191	-86.192%
2026-05-27	61.0000	67.0000	61.0000	67.0000	+12.662%	15	207	-85.821%
2026-05-26	52.6500	63.9800	52.6500	59.4700	+28.030%	24	205	-84.026%
2026-05-22	46.5000	48.9000	44.7700	46.4500	+23.210%	8	206	-79.548%
2026-05-21	38.1000	38.1000	37.7000	37.7000	-1.438%	3	205	-74.801%
2026-05-20	36.2000	38.4000	36.2000	38.2500	+15.909%	6	205	-75.163%
2026-05-19	31.4900	33.0000	31.4900	33.0000	-5.795%	2	228	-71.212%
2026-05-18	35.0300	35.0300	35.0300	35.0300	+0.086%	20	228	-72.880%
2026-05-15	32.7000	35.0000	32.7000	35.0000	+22.335%	21	228	-72.857%
2026-05-13	27.9800	28.6100	27.9800	28.6100	+11.453%	16	207	-66.795%
2026-05-12	29.7000	29.7000	25.4800	25.6700	-23.715%	10	194	-62.992%
2026-05-11	30.0000	33.7600	30.0000	33.6500	+40.208%	13	194	-71.768%
2026-05-08	23.9000	24.1600	23.7600	24.0000	+10.345%	5	191	-60.417%
2026-05-07	26.0000	26.0000	21.7500	21.7500	-11.224%	5	186	-56.322%
2026-05-06	24.2000	24.5000	23.7100	24.5000	+21.891%	12	182	-61.224%
2026-05-05	21.0000	21.0600	20.1000	20.1000	-12.609%	55	177	-52.736%
2026-05-04	22.9200	23.1300	22.9200	23.0000	-4.167%	3	125	-58.696%
2026-05-01	24.5500	24.5500	24.0000	24.0000	-7.336%	3	123	-60.417%
2026-04-30	25.3000	25.9000	25.3000	25.9000	+13.348%	5	123	-63.320%
2026-04-29	23.0000	23.0000	22.7500	22.8500	-6.735%	22	118	-58.425%
2026-04-28	24.7600	24.8500	24.5000	24.5000	-10.877%	5	104	-61.224%
2026-04-27	25.6000	27.4900	25.6000	27.4900	-2.518%	5	99	-65.442%
2026-04-24	28.2000	28.2000	28.2000	28.2000	-2.759%	1	98	-66.312%
2026-04-23	29.0000	29.0000	29.0000	29.0000	-9.573%	1	97	-67.241%
2026-04-22	33.4500	33.4500	32.0000	32.0700	+0.062%	20	94	-70.377%
2026-04-21	32.5000	32.5000	31.9000	32.0500	+4.739%	3	86	-70.359%
2026-04-20	27.1800	30.6000	26.7500	30.6000	-11.841%	17	86	-68.954%
2026-04-17	35.0000	35.0000	34.7100	34.7100	-3.449%	11	86	-72.630%
2026-04-16	35.9500	35.9500	35.9500	35.9500	+7.313%	2	80	-73.574%
2026-04-15	34.4700	34.4700	33.5000	33.5000	-6.944%	3	80	-71.642%
2026-04-14	36.0000	36.0000	36.0000	36.0000	-14.265%	1	79	-73.611%
2026-04-13	38.4100	41.9900	38.4100	41.9900	+5.768%	3	78	-77.376%
2026-04-07	39.7000	39.7000	39.7000	39.7000	+19.255%	2	76	-76.071%
2026-04-01	33.2500	33.2900	33.2500	33.2900	+15.190%	2	74	-71.463%
2026-03-31	28.3000	28.9000	28.3000	28.9000	-3.699%	3	75	-67.128%
2026-03-27	30.5000	30.5000	30.0100	30.0100	-9.061%	2	76	-68.344%
2026-03-24	33.0000	33.0000	33.0000	33.0000	-15.406%	1	78	-71.212%
2026-03-20	39.4200	39.4200	39.0100	39.0100	-3.798%	4	79	-75.647%
2026-03-19	38.9000	40.5500	38.9000	40.5500	+2.064%	3	83	-76.572%
2026-03-18	40.2700	40.9800	39.7300	39.7300	-4.357%	8	85	-76.089%
2026-03-17	41.2000	41.5400	41.2000	41.5400	+13.964%	9	87	-77.130%
2026-03-16	35.2500	37.3700	35.2400	36.4500	+3.492%	9	93	-73.937%
2026-03-13	38.8000	38.8000	35.2200	35.2200	-3.797%	5	97	-73.027%
2026-03-12	34.4400	36.6100	34.4400	36.6100	-2.814%	20	102	-74.051%
2026-03-10	37.6700	37.6700	37.6700	37.6700	+2.198%	1	91	-74.781%
2026-03-09	36.8600	36.8600	36.8600	36.8600	-9.745%	1	91	-74.227%
2026-03-05	40.8400	40.8400	40.8400	40.8400	+5.448%	1	91	-76.738%
2026-03-03	38.7300	38.7300	38.7300	38.7300	+27.822%	2	91	-75.471%
2026-02-27	32.0700	32.0700	30.3000	30.3000	-12.680%	3	91	-68.647%
2026-02-25	35.8500	35.8500	34.7000	34.7000	+0.347%	12	79	-72.622%
2026-02-24	34.5800	34.5800	34.5800	34.5800	-2.811%	1	79	-72.527%
2026-02-23	29.8700	35.5800	29.8700	35.5800	+12.240%	5	79	-73.300%
2026-02-20	34.1300	34.1300	31.7000	31.7000	-5.486%	17	79	-70.032%
2026-02-17	32.4000	33.5400	32.2400	33.5400	-3.343%	28	70	-71.676%
2026-02-13	34.4300	34.7000	34.4300	34.7000	-0.144%	2	51	-72.622%
2026-02-12	39.3500	39.3500	34.7500	34.7500	-27.179%	26	51	-72.662%
2026-02-09	47.7200	47.7200	47.7200	47.7200	+10.668%	2	40	-80.092%
2026-02-05	46.8500	46.8500	43.1200	43.1200	-7.626%	2	40	-77.968%
2026-02-04	47.4000	47.4000	45.6000	46.6800	-24.233%	5	42	-79.649%
2026-01-29	57.0000	61.6100	57.0000	61.6100	+1.936%	9	39	-84.580%
2026-01-28	60.4400	60.4400	60.4400	60.4400	+17.771%	2	34	-84.282%
2026-01-27	51.5000	51.5000	51.3200	51.3200	+2.640%	4	34	-81.489%
2026-01-26	50.0000	50.0000	50.0000	50.0000	-12.111%	1	33	-81.000%
2026-01-23	56.7000	56.8900	56.7000	56.8900	-5.811%	2	33	-83.301%
2026-01-22	59.8500	60.4000	59.7500	60.4000	+16.154%	4	33	-84.272%
2026-01-21	48.0000	52.0000	48.0000	52.0000	-17.382%	4	35	-81.731%
2026-01-20	59.7600	62.9400	59.7600	62.9400	+1.960%	11	33	-84.906%
2026-01-16	58.0000	62.0000	57.0000	61.7300	+22.846%	18	34	-84.610%
2026-01-15	50.2500	50.2500	50.2500	50.2500	+14.101%	1	34	-81.095%
2026-01-13	44.1200	44.1200	44.0400	44.0400	-2.609%	2	34	-78.429%
2026-01-12	45.1800	45.2200	45.1800	45.2200	+6.400%	2	33	-78.992%
2026-01-08	42.5000	42.5000	42.5000	42.5000	-9.188%	1	31	-77.647%
2026-01-06	46.8000	46.8000	46.8000	46.8000	+10.118%	1	31	-79.701%
2026-01-05	40.6600	42.5000	40.6600	42.5000	+9.904%	6	30	-77.647%
2025-12-24	38.6700	38.6700	38.6700	38.6700	-2.815%	1	30	-75.433%
2025-12-22	36.5500	39.8500	36.5500	39.7900	+31.320%	4	30	-76.125%
2025-12-19	30.3000	30.3000	30.3000	30.3000	+18.359%	1	28	-68.647%
2025-12-18	25.6000	25.6000	25.6000	25.6000	-7.548%	2	28	-62.891%
2025-12-15	27.6900	27.6900	27.6900	27.6900	-15.579%	1	27	-65.692%
2025-12-12	32.8000	32.8000	32.8000	32.8000	+23.774%	20	26	-71.037%
2025-12-04	25.0000	26.5000	25.0000	26.5000	+39.474%	20	34	-64.151%
2025-12-02	19.0000	19.0000	19.0000	19.0000	-3.061%	4	14	-50.000%
2025-11-18	19.6000	19.6000	19.6000	19.6000	-14.820%	1	10	-51.531%
2025-11-17	23.0100	23.0100	23.0100	23.0100	-1.667%	1	10	-58.714%
2025-11-14	23.4000	23.4000	23.4000	23.4000	+1.739%	1	10	-59.402%
2025-11-13	23.0000	23.0000	23.0000	23.0000	-10.331%	1	9	-58.696%
2025-11-12	25.6500	25.6500	25.6500	25.6500	-13.578%	1	8	-62.963%
2025-11-10	29.6800	29.6800	29.6800	29.6800	+3.127%	1	7	-67.992%
2025-10-23	28.7800	28.7800	28.7800	28.7800	+12.863%	1	7	-66.991%
2025-10-22	29.0500	29.0500	25.5000	25.5000	-23.423%	6	7	-62.745%
2025-10-21	33.3000	33.3000	33.3000	33.3000	-20.240%	1	5	-71.471%
2025-10-16	41.7500	41.7500	41.7500	41.7500	-6.746%	2	4	-77.246%
2025-10-15	44.8000	44.8000	44.7700	44.7700	+14.560%	2	6	-78.780%
2025-10-13	39.0800	39.0800	39.0800	39.0800	+11.657%	1	4	-75.691%
2025-10-10	36.5000	36.8000	35.0000	35.0000	0.000%	5	4	-72.857%

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