Dark

ASTS20271217C13
ASTS Dec 17 2027 13.00 Call (ASTS271217C00013000)
option OPRA

EOD

Oct 1, 2026

45.72-6.196%(-3.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	45.7200	45.7200	45.7200	45.7200	-6.196%	1	441	0.000%
2026-09-30	48.7400	48.7400	48.7400	48.7400	+3.110%	2	440	-6.196%
2026-09-29	47.2700	47.2700	47.2700	47.2700	-11.396%	2	440	-3.279%
2026-09-22	53.3500	53.3500	53.3500	53.3500	+8.767%	1	438	-14.302%
2026-09-11	49.0500	49.0500	49.0500	49.0500	-10.132%	2	438	-6.789%
2026-09-08	54.6800	54.6800	54.5800	54.5800	+11.388%	2	438	-16.233%
2026-08-26	48.7900	49.0000	48.7900	49.0000	-8.411%	6	438	-6.694%
2026-08-24	53.5000	53.5000	53.5000	53.5000	+2.549%	1	437	-14.542%
2026-08-20	53.4700	53.4700	52.1700	52.1700	-10.052%	2	436	-12.363%
2026-08-18	58.0000	58.0000	58.0000	58.0000	-7.200%	1	435	-21.172%
2026-08-17	62.5000	62.5000	62.5000	62.5000	+5.753%	3	435	-26.848%
2026-08-11	59.1000	59.1000	59.1000	59.1000	+1.897%	3	437	-22.640%
2026-08-10	58.0000	58.0000	58.0000	58.0000	+7.707%	2	434	-21.172%
2026-08-03	53.8500	53.8500	53.8500	53.8500	+13.368%	2	434	-15.097%
2026-07-28	47.5000	47.5000	47.5000	47.5000	-2.324%	10	435	-3.747%
2026-07-23	48.6300	48.6300	48.6300	48.6300	-6.481%	1	425	-5.984%
2026-07-21	52.2500	52.2500	52.0000	52.0000	+6.908%	3	426	-12.077%
2026-07-17	46.1100	48.6400	46.1100	48.6400	+9.058%	2	426	-6.003%
2026-07-16	45.0000	46.0000	44.6000	44.6000	-20.357%	3	425	+2.511%
2026-07-13	56.0000	56.0000	56.0000	56.0000	-11.950%	1	425	-18.357%
2026-07-09	63.6000	63.6000	63.6000	63.6000	+1.760%	2	425	-28.113%
2026-07-08	62.5000	62.5000	62.5000	62.5000	-18.567%	1	424	-26.848%
2026-06-30	76.7500	76.7500	76.7500	76.7500	+25.820%	2	424	-40.430%
2026-06-26	61.0000	61.0000	61.0000	61.0000	+8.929%	1	424	-25.049%
2026-06-25	54.5000	56.0000	54.5000	56.0000	-11.280%	5	424	-18.357%
2026-06-22	63.0000	63.1200	63.0000	63.1200	-8.786%	2	424	-27.567%
2026-06-18	69.1000	69.2000	66.4900	69.2000	-4.552%	6	423	-33.931%
2026-06-16	72.3500	72.5000	72.3500	72.5000	-5.844%	2	423	-36.938%
2026-06-12	77.0000	77.0000	77.0000	77.0000	-10.026%	1	423	-40.623%
2026-06-11	85.5800	85.5800	85.5800	85.5800	+11.942%	1	424	-46.576%
2026-06-09	76.0000	76.4500	76.0000	76.4500	-7.333%	5	423	-40.196%
2026-06-05	82.5000	82.5000	82.5000	82.5000	-28.367%	1	423	-44.582%
2026-05-27	115.1700	115.1700	115.1700	115.1700	+27.967%	1	423	-60.302%
2026-05-22	90.0000	90.0000	90.0000	90.0000	+23.626%	1	423	-49.200%
2026-05-15	70.9300	72.8000	70.9300	72.8000	+19.344%	6	423	-37.198%
2026-04-28	61.0000	61.0000	61.0000	61.0000	-6.154%	1	424	-25.049%
2026-04-24	65.0000	65.0000	65.0000	65.0000	-13.552%	2	424	-29.662%
2026-04-22	75.1900	75.1900	75.1900	75.1900	+10.574%	5	424	-39.194%
2026-04-20	68.0000	68.0000	68.0000	68.0000	-9.333%	1	429	-32.765%
2026-04-17	75.0000	75.0000	75.0000	75.0000	-1.575%	1	429	-39.040%
2026-04-15	76.2000	76.2000	76.2000	76.2000	-4.750%	10	429	-40.000%
2026-04-14	81.0000	81.0000	80.0000	80.0000	-9.461%	3	424	-42.850%
2026-04-13	88.3600	88.3600	88.3600	88.3600	+27.137%	1	424	-48.257%
2026-03-27	69.5000	69.5000	69.5000	69.5000	-20.023%	1	424	-34.216%
2026-03-25	86.7500	86.9000	86.7500	86.9000	+10.560%	4	424	-47.388%
2026-03-23	78.4000	78.6000	78.4000	78.6000	-0.506%	3	424	-41.832%
2026-03-20	79.0000	79.0000	79.0000	79.0000	+0.407%	1	424	-42.127%
2026-03-13	78.6800	78.6800	78.6800	78.6800	-2.127%	1	424	-41.891%
2026-03-10	79.0000	80.3900	79.0000	80.3900	-5.977%	11	424	-43.127%
2026-03-03	85.5000	85.5000	85.5000	85.5000	+25.735%	1	424	-46.526%
2026-02-27	68.0000	68.0000	68.0000	68.0000	-4.988%	1	424	-32.765%
2026-02-20	71.5700	71.5700	71.5700	71.5700	+0.803%	3	423	-36.118%
2026-02-13	72.3200	72.3200	71.0000	71.0000	-25.654%	4	423	-35.606%
2026-02-02	96.6200	96.6200	95.5000	95.5000	-3.778%	2	423	-52.126%
2026-01-30	99.1300	99.2500	99.1300	99.2500	-1.538%	4	424	-53.935%
2026-01-27	100.8000	100.8000	100.8000	100.8000	-5.794%	100	424	-54.643%
2026-01-22	107.0000	107.0000	107.0000	107.0000	+1.134%	1	424	-57.271%
2026-01-16	109.0000	109.0000	105.8000	105.8000	+23.743%	27	400	-56.786%
2026-01-12	85.3800	87.2000	85.3800	85.5000	-3.933%	9	400	-46.526%
2026-01-09	88.5000	89.0000	88.5000	89.0000	+11.669%	2	395	-48.629%
2026-01-07	79.0000	79.7000	79.0000	79.7000	+28.548%	2	395	-42.635%
2026-01-02	62.0000	62.0000	62.0000	62.0000	-4.615%	2	395	-26.258%
2025-12-31	65.0000	65.0000	65.0000	65.0000	-13.907%	2	395	-29.662%
2025-12-23	75.5000	75.5000	75.5000	75.5000	+4.861%	1	395	-39.444%
2025-12-11	72.0000	72.0000	72.0000	72.0000	+76.687%	1	395	-36.500%
2025-11-21	40.9000	40.9000	40.7500	40.7500	-18.663%	2	395	+12.196%
2025-11-18	50.0000	50.1000	50.0000	50.1000	+4.878%	2	395	-8.743%
2025-11-17	47.7700	47.7700	47.7700	47.7700	-10.291%	2	395	-4.291%
2025-11-13	53.2500	53.2500	53.2500	53.2500	-7.311%	2	395	-14.141%
2025-11-06	57.3500	57.6500	57.1500	57.4500	-9.098%	36	397	-20.418%
2025-11-03	63.7500	64.0000	63.2000	63.2000	-9.714%	5	359	-27.658%
2025-10-30	70.0000	70.0000	70.0000	70.0000	-1.961%	1	359	-34.686%
2025-10-29	71.4000	71.4000	71.4000	71.4000	+2.000%	2	359	-35.966%
2025-10-28	70.0000	70.0000	70.0000	70.0000	+0.488%	1	357	-34.686%
2025-10-27	65.9300	69.6600	65.9300	69.6600	+8.336%	4	355	-34.367%
2025-10-24	64.0000	64.3000	64.0000	64.3000	+2.880%	3	355	-28.896%
2025-10-23	62.5000	62.5000	62.5000	62.5000	+5.201%	1	352	-26.848%
2025-10-22	59.4100	59.4100	59.4100	59.4100	-18.616%	2	351	-23.043%
2025-10-17	73.0500	73.0500	73.0000	73.0000	-13.874%	2	351	-37.370%
2025-10-15	84.7600	84.7600	84.7600	84.7600	-3.627%	100	351	-46.059%
2025-10-14	87.2500	87.9500	87.2500	87.9500	+16.106%	6	355	-48.016%
2025-10-13	75.7500	75.7500	75.7500	75.7500	+1.000%	2	355	-39.644%
2025-10-10	75.0000	75.1000	75.0000	75.0000	-3.101%	4	353	-39.040%
2025-10-09	77.0000	77.4000	77.0000	77.4000	+2.246%	2	353	-40.930%
2025-10-08	75.7000	75.7000	75.7000	75.7000	+22.890%	1	352	-39.604%
2025-10-07	61.6000	61.6000	61.6000	61.6000	-0.645%	2	350	-25.779%
2025-10-06	62.0000	62.0000	62.0000	62.0000	+11.391%	1	350	-26.258%
2025-10-03	55.6600	55.6600	55.6600	55.6600	+5.497%	3	350	-17.858%
2025-10-02	52.7600	52.7600	52.7600	52.7600	+21.427%	2	350	-13.343%
2025-10-01	44.0000	44.0000	43.4500	43.4500	+11.410%	3	351	+5.224%
2025-09-29	39.0000	39.0000	39.0000	39.0000	-1.266%	2	350	+17.231%
2025-09-26	39.5000	39.5000	39.5000	39.5000	+0.381%	1	349	+15.747%
2025-09-25	38.4000	39.3500	38.4000	39.3500	-12.361%	4	349	+16.188%
2025-09-23	44.7000	44.9000	44.7000	44.9000	+41.640%	4	347	+1.826%
2025-09-18	31.0000	32.0500	31.0000	31.7000	+6.198%	9	350	+44.227%
2025-09-16	30.8000	30.8000	29.8500	29.8500	+6.989%	2	350	+53.166%
2025-09-10	27.9000	27.9000	27.9000	27.9000	+0.831%	100	351	+63.871%
2025-09-09	27.6000	28.6500	27.6000	27.6700	-6.520%	23	343	+65.233%
2025-09-08	29.6000	29.6000	29.6000	29.6000	-8.501%	1	342	+54.459%
2025-09-05	31.7000	32.3500	31.7000	32.3500	+1.698%	5	341	+41.329%
2025-09-04	32.6500	32.8500	31.0500	31.8100	-16.289%	12	341	+43.728%
2025-09-03	38.0000	38.0000	38.0000	38.0000	-2.062%	1	341	+20.316%
2025-09-02	38.8000	38.8000	38.8000	38.8000	-3.362%	24	341	+17.835%
2025-08-27	40.1500	40.1500	40.1500	40.1500	-0.986%	1	363	+13.873%
2025-08-26	40.5500	40.5500	40.5500	40.5500	+12.327%	1	362	+12.750%
2025-08-22	36.1000	36.1000	36.1000	36.1000	+6.490%	1	361	+26.648%
2025-08-21	34.6100	35.0200	33.9000	33.9000	-5.833%	400	361	+34.867%
2025-08-19	36.0000	36.0000	36.0000	36.0000	-10.891%	1	667	+27.000%
2025-08-18	40.4000	40.4000	40.4000	40.4000	+2.538%	1	667	+13.168%
2025-08-13	39.5000	39.5000	39.3800	39.4000	+9.444%	3	667	+16.041%
2025-08-11	36.0000	36.0000	36.0000	36.0000	-1.316%	1	665	+27.000%
2025-08-08	36.7500	37.1000	36.2000	36.4800	-1.405%	8	665	+25.329%
2025-08-07	39.0000	39.0000	37.0000	37.0000	-8.416%	6	662	+23.568%
2025-08-04	39.3500	40.5000	39.3500	40.4000	-1.415%	8	656	+13.168%
2025-07-29	40.9800	40.9800	40.9800	40.9800	-5.029%	2	655	+11.567%
2025-07-28	43.3500	43.3500	43.1500	43.1500	+1.529%	2	657	+5.956%
2025-07-25	44.4200	45.0000	42.5000	42.5000	-11.329%	7	658	+7.576%
2025-07-24	47.6500	47.9300	47.6500	47.9300	+11.855%	2	655	-4.611%
2025-07-22	42.8500	42.8500	42.8500	42.8500	-9.178%	1	656	+6.698%
2025-07-21	47.1800	47.1800	47.1800	47.1800	+2.565%	6	656	-3.095%
2025-07-18	45.8000	46.0800	45.8000	46.0000	+0.546%	3	653	-0.609%
2025-07-17	43.7000	46.4000	43.7000	45.7500	+15.676%	25	653	-0.066%
2025-07-16	39.7000	39.7000	39.5500	39.5500	+1.229%	2	654	+15.601%
2025-07-15	37.3500	39.0700	37.3500	39.0700	+7.483%	43	653	+17.021%
2025-07-14	35.9000	37.6500	35.9000	36.3500	-0.819%	106	636	+25.777%
2025-07-11	36.5000	36.6500	36.5000	36.6500	+6.820%	27	598	+24.748%
2025-07-10	34.3700	34.3800	34.3100	34.3100	-1.408%	100	621	+33.256%
2025-07-09	34.8000	34.8000	34.8000	34.8000	+0.144%	3	521	+31.379%
2025-07-08	34.7500	34.7500	34.7500	34.7500	+0.434%	5	518	+31.568%
2025-07-02	34.6000	34.6000	34.6000	34.6000	0.000%	12	513	+32.139%
2025-07-01	34.6000	34.6000	34.6000	34.6000	-4.945%	10	501	+32.139%
2025-06-30	37.2000	37.2000	36.2900	36.4000	-8.543%	21	491	+25.604%
2025-06-27	40.4800	41.0500	39.8000	39.8000	+2.051%	403	470	+14.874%
2025-06-25	40.8100	40.8100	39.0000	39.0000	-9.091%	3	73	+17.231%
2025-06-24	42.9000	42.9000	42.9000	42.9000	+10.567%	12	72	+6.573%
2025-06-23	38.0000	38.8000	37.9200	38.8000	+10.415%	12	60	+17.835%
2025-06-20	39.4500	39.4500	35.1400	35.1400	+3.964%	20	62	+30.108%
2025-06-18	33.5000	33.8000	33.5000	33.8000	+12.667%	36	62	+35.266%
2025-06-17	30.3800	30.3800	29.2000	30.0000	+3.448%	38	62	+52.400%
2025-06-13	28.0000	29.3000	28.0000	29.0000	+9.023%	6	30	+57.655%
2025-06-12	27.6000	27.6000	26.6000	26.6000	+0.758%	3	27	+71.880%
2025-06-11	26.4000	26.4000	26.4000	26.4000	+0.763%	1	28	+73.182%
2025-06-10	25.4000	26.2000	25.4000	26.2000	+3.150%	18	28	+74.504%
2025-06-09	23.8500	26.2500	23.8500	25.4000	+19.868%	25	31	+80.000%
2025-06-06	21.1900	21.1900	21.1900	21.1900	+2.071%	4	42	+115.762%
2025-06-05	20.0000	20.7600	19.6000	20.7600	+3.027%	7	40	+120.231%
2025-06-04	18.4000	20.5000	18.4000	20.1500	+18.529%	23	37	+126.898%
2025-06-03	16.8900	17.1900	16.8900	17.0000	+3.343%	3	26	+168.941%
2025-06-02	15.5000	16.4500	15.5000	16.4500	+6.818%	13	23	+177.933%
2025-05-30	16.2500	16.2500	15.4000	15.4000	-9.518%	4	10	+196.883%
2025-05-29	17.0200	17.0200	17.0200	17.0200	0.000%	20	0	+168.625%

.dark-mode .sqYvl3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqYvl3{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C13ASTS Dec 17 2027 13.00 Call (ASTS271217C00013000)option OPRA

ASTS20271217C13
ASTS Dec 17 2027 13.00 Call (ASTS271217C00013000)
option OPRA