Dark

ASTS20271217C125
ASTS Dec 17 2027 125.00 Call (ASTS271217C00125000)
option OPRA

EOD

Oct 1, 2026

9.03-14.000%(-1.47)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.8500	9.8500	8.8000	9.0300	-14.000%	9	1,730	0.000%
2026-09-30	10.5000	10.5000	10.5000	10.5000	+7.692%	5	1,730	-14.000%
2026-09-29	10.1000	10.1000	9.7500	9.7500	-5.797%	10	1,730	-7.385%
2026-09-28	10.3500	10.3500	10.3500	10.3500	-2.358%	5	1,729	-12.754%
2026-09-25	10.6000	10.6000	10.6000	10.6000	-0.935%	5	1,729	-14.811%
2026-09-24	11.2000	11.3100	10.7000	10.7000	-3.950%	12	1,729	-15.607%
2026-09-23	11.1400	11.1400	11.1400	11.1400	-7.167%	25	1,726	-18.941%
2026-09-22	10.9500	12.0000	10.9500	12.0000	+24.611%	22	1,751	-24.750%
2026-09-16	9.8000	9.8000	9.6300	9.6300	-2.234%	2	1,739	-6.231%
2026-09-15	9.8500	9.8500	9.8500	9.8500	-10.617%	7	1,738	-8.325%
2026-09-14	11.0200	11.0200	11.0200	11.0200	+1.287%	3	1,741	-18.058%
2026-09-11	11.2500	11.2500	10.8800	10.8800	-12.960%	8	1,741	-17.004%
2026-09-09	12.5000	12.5000	12.5000	12.5000	+8.319%	1	1,742	-27.760%
2026-09-02	11.1200	11.5400	11.1200	11.5400	+22.766%	6	1,742	-21.750%
2026-09-01	9.7000	9.7000	9.4000	9.4000	-14.155%	50	1,742	-3.936%
2026-08-28	10.9500	10.9500	10.9500	10.9500	-10.246%	1	1,788	-17.534%
2026-08-27	12.2000	12.2000	12.2000	12.2000	+1.667%	2	1,788	-25.984%
2026-08-26	13.0500	13.0500	12.0000	12.0000	-13.978%	4	1,786	-24.750%
2026-08-24	13.9500	13.9500	13.9500	13.9500	+1.825%	1	1,786	-35.269%
2026-08-20	13.7000	13.7000	13.7000	13.7000	-19.364%	5	1,786	-34.088%
2026-08-18	16.6000	16.9900	16.6000	16.9900	-12.872%	5	1,791	-46.851%
2026-08-14	20.0300	20.0300	19.5000	19.5000	-2.256%	11	1,794	-53.692%
2026-08-13	21.5700	21.5700	19.9500	19.9500	-7.639%	554	1,788	-54.737%
2026-08-12	21.6000	21.6000	21.6000	21.6000	+8.707%	1	2,140	-58.194%
2026-08-11	20.1300	20.1300	19.4900	19.8700	-8.009%	60	2,140	-54.555%
2026-08-07	21.6000	21.6000	21.6000	21.6000	-2.041%	23	2,084	-58.194%
2026-08-04	22.0500	22.0500	22.0500	22.0500	+18.548%	1	2,084	-59.048%
2026-08-03	18.2000	18.6000	18.2000	18.6000	+24.000%	10	2,085	-51.452%
2026-07-31	16.4000	16.4000	15.0000	15.0000	+1.351%	2	2,080	-39.800%
2026-07-30	14.3000	14.8000	14.3000	14.8000	+3.860%	33	2,082	-38.986%
2026-07-29	14.2500	14.2500	14.2500	14.2500	-8.360%	3	2,061	-36.632%
2026-07-28	15.5500	15.5500	15.5500	15.5500	+1.568%	1	2,058	-41.929%
2026-07-27	15.3100	15.3100	15.3100	15.3100	+0.989%	1	2,058	-41.019%
2026-07-24	15.0500	15.1600	15.0500	15.1600	-7.842%	2	2,058	-40.435%
2026-07-23	16.4500	16.4500	16.4500	16.4500	-14.099%	6	2,058	-45.106%
2026-07-22	19.1500	19.1500	19.1500	19.1500	+0.420%	5	2,052	-52.846%
2026-07-21	18.9000	19.5500	18.9000	19.0700	+22.874%	23	2,052	-52.648%
2026-07-20	15.5200	15.5200	15.5200	15.5200	-14.017%	1	2,037	-41.817%
2026-07-17	15.6400	18.0500	15.6400	18.0500	+25.173%	11	2,038	-49.972%
2026-07-16	17.2500	17.2500	14.4200	14.4200	-30.000%	376	2,048	-37.379%
2026-07-15	20.5300	20.6000	20.1600	20.6000	-8.970%	11	1,995	-56.165%
2026-07-13	22.6300	22.6300	22.6300	22.6300	-13.954%	1	1,994	-60.097%
2026-07-08	26.3800	26.3800	26.3000	26.3000	-14.832%	11	1,994	-65.665%
2026-07-06	30.8800	30.8800	30.8800	30.8800	-9.628%	1	1,988	-70.758%
2026-07-01	34.1700	34.1700	34.1700	34.1700	-5.057%	1	1,988	-73.573%
2026-06-30	35.9900	35.9900	35.9900	35.9900	+5.080%	3	1,988	-74.910%
2026-06-29	34.2000	34.2500	34.2000	34.2500	+36.183%	14	1,985	-73.635%
2026-06-26	24.3200	25.1500	24.3200	25.1500	+17.523%	2	1,986	-64.095%
2026-06-25	22.0500	22.0500	21.4000	21.4000	-11.203%	17	1,986	-57.804%
2026-06-24	23.9300	24.1000	23.9300	24.1000	-12.839%	202	1,986	-62.531%
2026-06-23	25.4500	27.6500	25.4500	27.6500	+3.869%	3	1,849	-67.342%
2026-06-22	27.6500	27.6500	26.3500	26.6200	-9.763%	157	1,847	-66.078%
2026-06-18	32.0000	32.0000	29.0000	29.5000	-9.035%	61	1,984	-69.390%
2026-06-17	34.1500	34.1500	32.4300	32.4300	-1.578%	2	1,984	-72.155%
2026-06-16	35.5900	36.5000	32.9500	32.9500	-5.857%	25	1,985	-72.595%
2026-06-15	35.0000	35.0000	35.0000	35.0000	+5.011%	5	1,984	-74.200%
2026-06-12	36.0000	36.2500	33.3300	33.3300	-21.705%	28	1,984	-72.907%
2026-06-11	40.6500	42.5700	40.6500	42.5700	+15.210%	6	1,980	-78.788%
2026-06-10	37.7900	37.7900	36.3500	36.9500	-4.891%	31	1,979	-75.562%
2026-06-09	42.4000	42.4000	38.8500	38.8500	-4.779%	12	1,977	-76.757%
2026-06-05	42.7500	42.7500	40.8000	40.8000	-20.000%	6	1,977	-77.868%
2026-06-04	44.6300	51.0000	44.6300	51.0000	+4.082%	11	1,977	-82.294%
2026-06-03	49.7000	49.7000	49.0000	49.0000	-7.895%	16	1,974	-81.571%
2026-06-02	52.5000	53.2000	52.4000	53.2000	+8.682%	6	1,968	-83.026%
2026-06-01	47.0800	48.9500	45.7500	48.9500	-9.184%	5	1,968	-81.553%
2026-05-29	50.1000	53.9000	49.2500	53.9000	-19.958%	59	1,965	-83.247%
2026-05-28	61.6000	67.3400	60.3900	67.3400	+2.888%	13	1,957	-86.590%
2026-05-27	60.3600	65.4500	58.0000	65.4500	+4.486%	16	1,958	-86.203%
2026-05-26	55.0000	62.6400	55.0000	62.6400	+58.062%	34	1,959	-85.584%
2026-05-21	40.0200	40.0200	39.6300	39.6300	+4.841%	3	1,958	-77.214%
2026-05-20	37.8000	37.8000	37.8000	37.8000	+16.129%	1	1,955	-76.111%
2026-05-18	32.5500	32.5500	32.5500	32.5500	+9.781%	2	1,955	-72.258%
2026-05-15	29.5000	30.0000	29.5000	29.6500	-8.346%	5	1,955	-69.545%
2026-05-14	30.5000	32.5100	29.9200	32.3500	+4.726%	6	1,951	-72.087%
2026-05-11	30.9000	30.9000	30.8900	30.8900	+46.052%	5	1,949	-70.767%
2026-05-07	21.1500	21.1500	21.1500	21.1500	+3.931%	1	1,944	-57.305%
2026-05-05	19.7200	20.3500	19.7200	20.3500	-7.710%	2	1,943	-55.627%
2026-05-04	22.0500	22.0500	22.0500	22.0500	-4.752%	1	1,943	-59.048%
2026-04-29	22.1200	23.1500	21.2600	23.1500	-5.510%	421	1,943	-60.994%
2026-04-28	24.5000	24.5000	24.5000	24.5000	-7.547%	2	1,539	-63.143%
2026-04-27	24.7000	26.5000	24.7000	26.5000	-0.263%	2	1,538	-65.925%
2026-04-20	26.5700	26.5700	26.5700	26.5700	-29.560%	6	1,537	-66.014%
2026-04-10	37.7200	37.7200	37.7200	37.7200	-1.643%	1	1,531	-76.060%
2026-04-08	40.4000	40.4000	38.3500	38.3500	+5.068%	11	1,532	-76.454%
2026-04-02	36.5000	36.5000	36.5000	36.5000	+12.239%	1	1,533	-75.260%
2026-04-01	32.7700	32.7800	32.3200	32.5200	+3.304%	70	1,533	-72.232%
2026-03-31	27.7000	31.4800	27.7000	31.4800	+21.077%	133	1,463	-71.315%
2026-03-30	27.2900	27.2900	26.0000	26.0000	-10.035%	11	1,335	-65.269%
2026-03-27	31.8600	31.8600	28.7000	28.9000	-24.935%	380	1,345	-68.754%
2026-03-11	38.5000	38.5000	38.5000	38.5000	+2.068%	1	971	-76.545%
2026-03-10	37.7200	37.7200	37.7200	37.7200	+5.128%	15	970	-76.060%
2026-03-09	36.0700	36.0700	35.8800	35.8800	-13.375%	370	985	-74.833%
2026-03-03	41.4100	41.4400	41.4100	41.4200	+37.243%	4	617	-78.199%
2026-02-27	30.2000	30.2000	30.1800	30.1800	-9.233%	30	618	-70.080%
2026-02-24	33.2100	33.2500	33.2100	33.2500	-3.651%	170	593	-72.842%
2026-02-23	32.4600	34.6700	32.4500	34.5100	+4.008%	302	423	-73.834%
2026-02-17	33.1800	33.1800	33.1800	33.1800	-1.689%	1	122	-72.785%
2026-02-13	33.7500	33.7500	33.7500	33.7500	+3.053%	5	118	-73.244%
2026-02-12	36.0000	36.0000	32.7500	32.7500	-33.027%	6	118	-72.427%
2026-02-09	48.9000	48.9000	48.9000	48.9000	+0.762%	3	113	-81.534%
2026-02-06	49.2500	49.2500	48.5300	48.5300	-10.180%	2	116	-81.393%
2026-02-04	54.0300	54.0300	54.0300	54.0300	-3.518%	5	116	-83.287%
2026-01-28	56.0000	56.0000	56.0000	56.0000	+9.804%	1	116	-83.875%
2026-01-26	51.0000	51.0000	51.0000	51.0000	-12.446%	1	115	-82.294%
2026-01-22	57.9500	58.2500	57.9500	58.2500	+21.608%	3	115	-84.498%
2026-01-21	56.9000	56.9000	47.9000	47.9000	-15.056%	10	117	-81.148%
2026-01-20	56.3900	56.3900	56.3900	56.3900	-4.408%	3	111	-83.987%
2026-01-16	59.0000	59.0000	58.9900	58.9900	+20.388%	2	110	-84.692%
2026-01-09	49.0000	49.0000	49.0000	49.0000	+16.390%	1	110	-81.571%
2026-01-07	42.1000	42.1000	42.1000	42.1000	-8.953%	1	111	-78.551%
2026-01-06	46.2000	46.2400	46.2000	46.2400	+11.368%	2	110	-80.471%
2026-01-05	42.0000	42.0000	41.5000	41.5200	+23.903%	3	109	-78.251%
2026-01-02	33.5100	33.5100	33.5100	33.5100	+12.639%	1	109	-73.053%
2025-12-26	30.0700	30.0700	29.7500	29.7500	-29.167%	2	110	-69.647%
2025-12-24	42.0000	42.0000	42.0000	42.0000	+54.128%	1	109	-78.500%
2025-12-15	27.2500	27.2500	27.2500	27.2500	-6.034%	1	109	-66.862%
2025-12-04	27.5000	29.0000	27.5000	29.0000	+49.254%	10	109	-68.862%
2025-11-28	19.4300	19.4300	19.4300	19.4300	+3.077%	10	109	-53.525%
2025-11-25	18.8500	18.8500	18.8500	18.8500	+4.722%	3	119	-52.095%
2025-11-24	18.0000	18.0000	18.0000	18.0000	+5.882%	7	116	-49.833%
2025-11-21	17.5000	17.5000	16.4700	17.0000	+2.102%	7	109	-46.882%
2025-11-20	18.0000	18.0000	16.6500	16.6500	-22.952%	12	111	-45.766%
2025-11-18	18.8000	21.6100	18.8000	21.6100	-6.853%	5	123	-58.214%
2025-11-13	23.2000	23.2000	23.2000	23.2000	-16.396%	5	121	-61.078%
2025-11-10	27.7400	27.7500	27.7200	27.7500	+6.731%	30	126	-67.459%
2025-11-07	26.0000	26.0000	26.0000	26.0000	-4.059%	10	96	-65.269%
2025-11-05	27.1000	27.1000	27.1000	27.1000	-2.623%	3	86	-66.679%
2025-11-04	27.8300	27.8300	27.8300	27.8300	-2.351%	2	83	-67.553%
2025-11-03	28.5000	28.5000	28.5000	28.5000	-14.925%	50	51	-68.316%
2025-10-30	33.5000	33.5000	33.5000	33.5000	+8.872%	2	51	-73.045%
2025-10-27	30.7700	30.7700	30.7700	30.7700	+13.963%	2	49	-70.653%
2025-10-22	26.7800	27.0000	26.7800	27.0000	-17.127%	7	49	-66.556%
2025-10-21	32.6000	32.6000	32.1000	32.5800	-5.565%	3	43	-72.284%
2025-10-17	35.1400	35.1400	33.1000	34.5000	-12.901%	11	41	-73.826%
2025-10-16	39.6100	39.6100	39.6100	39.6100	-5.330%	2	38	-77.203%
2025-10-15	42.5700	42.6000	41.8400	41.8400	+0.674%	6	36	-78.418%
2025-10-14	41.5600	41.5600	41.5600	41.5600	+10.975%	1	32	-78.272%
2025-10-13	36.4200	37.4500	35.4200	37.4500	+11.624%	7	32	-75.888%
2025-10-10	35.9400	35.9400	33.5500	33.5500	-3.951%	32	32	-73.085%
2025-10-09	33.4000	34.9300	33.4000	34.9300	0.000%	3	0	-74.148%

.dark-mode .TLBWlZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TLBWlZ{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C125ASTS Dec 17 2027 125.00 Call (ASTS271217C00125000)option OPRA

ASTS20271217C125
ASTS Dec 17 2027 125.00 Call (ASTS271217C00125000)
option OPRA