Dark

ASTS20271217C130
ASTS Dec 17 2027 130.00 Call (ASTS271217C00130000)
option OPRA

EOD

Aug 7, 2026

19.80-10.000%(-2.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	19.8000	19.8000	19.8000	19.8000	-10.000%	2	547	0.000%
2026-08-06	20.0000	22.0000	20.0000	22.0000	+9.945%	2	547	-10.000%
2026-08-05	20.0100	20.0100	20.0100	20.0100	-6.100%	1	547	-1.049%
2026-08-04	20.3700	21.3100	19.8100	21.3100	+19.117%	8	546	-7.086%
2026-08-03	18.2200	18.2200	17.8900	17.8900	+16.623%	12	544	+10.676%
2026-07-31	15.3400	15.3400	15.3400	15.3400	+7.273%	10	541	+29.074%
2026-07-30	13.6700	14.3000	13.6700	14.3000	+8.006%	7	531	+38.462%
2026-07-29	13.3500	13.3500	13.2400	13.2400	-4.748%	4	530	+49.547%
2026-07-28	14.2000	14.5000	12.9300	13.9000	-5.763%	21	534	+42.446%
2026-07-27	14.7500	14.7500	14.7500	14.7500	+2.076%	1	525	+34.237%
2026-07-24	14.7500	14.9800	14.4500	14.4500	-21.038%	16	525	+37.024%
2026-07-22	18.6000	18.6000	18.3000	18.3000	-1.188%	6	525	+8.197%
2026-07-21	17.4500	18.5200	17.4300	18.5200	+23.056%	5	531	+6.911%
2026-07-20	14.9500	15.3800	14.9000	15.0500	-11.988%	5	531	+31.561%
2026-07-17	16.1500	17.1000	16.1500	17.1000	+23.913%	26	528	+15.789%
2026-07-16	17.0000	17.0000	13.8000	13.8000	-31.069%	65	509	+43.478%
2026-07-15	19.4000	20.0200	19.4000	20.0200	-12.957%	13	502	-1.099%
2026-07-14	23.0000	23.0000	23.0000	23.0000	+10.048%	1	501	-13.913%
2026-07-13	21.6200	21.6200	20.9000	20.9000	-12.917%	3	500	-5.263%
2026-07-10	24.0700	24.0700	23.4000	24.0000	-0.990%	4	501	-17.500%
2026-07-09	25.7000	25.7000	24.2400	24.2400	-6.769%	4	500	-18.317%
2026-07-08	26.0000	26.0000	26.0000	26.0000	-1.887%	5	499	-23.846%
2026-07-07	26.0100	26.5000	26.0100	26.5000	-23.894%	9	499	-25.283%
2026-07-01	35.2000	35.2000	34.8200	34.8200	+3.940%	2	499	-43.136%
2026-06-29	29.8300	33.5000	29.8300	33.5000	+40.167%	4	499	-40.896%
2026-06-26	19.9500	24.5500	19.9500	23.9000	+14.628%	12	497	-17.155%
2026-06-25	21.5800	21.5800	20.0000	20.8500	-4.050%	213	495	-5.036%
2026-06-24	24.4500	24.4500	21.7300	21.7300	-19.815%	34	497	-8.882%
2026-06-23	27.0000	27.3500	27.0000	27.1000	+5.859%	62	474	-26.937%
2026-06-22	25.6000	25.6000	25.6000	25.6000	-8.571%	3	502	-22.656%
2026-06-18	28.5000	28.5000	28.0000	28.0000	-15.152%	2	501	-29.286%
2026-06-17	35.0000	35.0000	32.0000	33.0000	+4.530%	3	501	-40.000%
2026-06-16	32.0000	32.0000	31.5700	31.5700	-10.108%	2	500	-37.282%
2026-06-15	33.0000	35.1200	33.0000	35.1200	+6.263%	5	500	-43.622%
2026-06-12	33.0500	33.0500	33.0500	33.0500	-18.916%	1	501	-40.091%
2026-06-11	38.5200	40.7600	38.5200	40.7600	+11.427%	7	500	-51.423%
2026-06-10	36.0000	37.6500	36.0000	36.5800	+4.994%	4	495	-45.872%
2026-06-09	34.8400	34.8400	34.8400	34.8400	-10.895%	1	493	-43.169%
2026-06-08	38.0000	39.1000	38.0000	39.1000	+0.385%	2	493	-49.361%
2026-06-05	42.0000	42.0000	38.9500	38.9500	-18.854%	5	491	-49.166%
2026-06-04	48.0000	48.0000	48.0000	48.0000	-4.667%	1	494	-58.750%
2026-06-03	50.3500	50.3500	50.3500	50.3500	-7.564%	1	493	-60.675%
2026-06-02	53.0000	54.4700	53.0000	54.4700	+11.894%	198	492	-63.650%
2026-06-01	47.3500	48.6800	44.3000	48.6800	-5.476%	9	340	-59.326%
2026-05-29	50.0000	51.5000	49.0000	51.5000	-22.217%	3	340	-61.553%
2026-05-28	60.1000	66.2100	60.1000	66.2100	+7.659%	5	341	-70.095%
2026-05-27	61.5000	61.5000	61.5000	61.5000	+9.236%	1	337	-67.805%
2026-05-26	51.0500	61.1400	51.0500	56.3000	+22.926%	117	337	-64.831%
2026-05-22	43.4300	46.6200	43.0500	45.8000	+22.558%	142	411	-56.769%
2026-05-21	37.4400	37.4400	37.3700	37.3700	+9.109%	8	406	-47.016%
2026-05-20	34.2500	34.2500	34.2500	34.2500	-2.143%	1	406	-42.190%
2026-05-19	29.7000	35.0000	29.7000	35.0000	+20.069%	3	404	-43.429%
2026-05-15	29.3000	29.3000	29.1500	29.1500	+4.107%	4	404	-32.075%
2026-05-14	28.0000	28.0000	28.0000	28.0000	+15.179%	1	404	-29.286%
2026-05-12	24.3100	24.3100	24.3100	24.3100	+27.813%	1	402	-18.552%
2026-05-05	19.5000	19.5000	19.0200	19.0200	-11.535%	2	402	+4.101%
2026-05-04	21.6000	21.6000	21.5000	21.5000	-5.743%	15	401	-7.907%
2026-05-01	23.3500	23.3500	22.6500	22.8100	+3.729%	7	393	-13.196%
2026-04-29	20.9800	21.9900	20.1000	21.9900	-7.992%	234	393	-9.959%
2026-04-28	23.9000	23.9000	23.9000	23.9000	-8.499%	1	217	-17.155%
2026-04-24	25.5500	27.0500	25.5500	26.1200	-7.540%	4	217	-24.196%
2026-04-20	27.6500	28.2500	27.6500	28.2500	-16.789%	6	218	-29.912%
2026-04-16	33.9500	33.9500	33.9500	33.9500	+5.994%	1	214	-41.679%
2026-04-15	31.7400	32.0300	31.7400	32.0300	-16.283%	4	215	-38.183%
2026-04-08	38.2600	38.2600	38.2600	38.2600	+32.617%	1	211	-48.249%
2026-03-31	28.8500	28.8500	28.8500	28.8500	-7.384%	1	211	-31.369%
2026-03-27	30.0400	31.1500	30.0400	31.1500	-21.099%	3	210	-36.437%
2026-03-25	39.4800	39.4800	39.4800	39.4800	+18.204%	1	210	-49.848%
2026-03-24	32.1100	33.4000	32.1100	33.4000	-10.118%	2	210	-40.719%
2026-03-20	37.6200	37.6200	37.1600	37.1600	-3.581%	8	211	-46.717%
2026-03-19	36.8400	38.5700	36.8400	38.5400	+1.796%	6	213	-48.625%
2026-03-18	38.2500	38.4300	37.8600	37.8600	-4.152%	8	213	-47.702%
2026-03-17	39.7100	39.7100	39.1500	39.5000	+13.833%	20	215	-49.873%
2026-03-16	33.9300	35.2900	33.4000	34.7000	+5.343%	19	216	-42.939%
2026-03-13	36.9600	36.9600	32.9400	32.9400	-5.616%	10	217	-39.891%
2026-03-12	32.5500	34.9000	32.5500	34.9000	-2.104%	41	217	-43.266%
2026-03-10	35.6500	35.6500	35.6500	35.6500	+2.738%	2	217	-44.460%
2026-03-09	34.7500	34.7500	34.7000	34.7000	-10.728%	3	217	-42.939%
2026-03-05	43.4200	43.6000	37.1700	38.8700	-17.015%	10	217	-49.061%
2026-03-04	46.8400	46.8400	46.8400	46.8400	+15.455%	1	218	-57.728%
2026-03-03	34.5500	40.5700	34.5500	40.5700	+42.451%	119	218	-51.195%
2026-02-27	31.0300	31.0300	28.3600	28.4800	-11.745%	12	277	-30.478%
2026-02-25	32.2700	32.2700	32.2700	32.2700	+4.097%	25	257	-38.643%
2026-02-20	31.0000	31.0000	31.0000	31.0000	-6.907%	1	257	-36.129%
2026-02-18	33.3000	33.3000	33.3000	33.3000	+5.147%	1	258	-40.541%
2026-02-17	30.3800	31.6900	30.3500	31.6700	-5.265%	40	258	-37.480%
2026-02-13	32.4200	33.4300	32.4200	33.4300	+4.469%	2	251	-40.772%
2026-02-12	34.0000	34.0000	32.0000	32.0000	-32.059%	112	251	-38.125%
2026-02-06	45.1800	47.1100	45.1800	47.1000	+14.404%	5	141	-57.962%
2026-02-05	41.1700	41.1700	41.1700	41.1700	-21.040%	1	138	-51.907%
2026-02-03	52.8500	52.8500	52.1400	52.1400	-1.604%	4	138	-62.025%
2026-01-30	64.8500	66.3300	52.9900	52.9900	-5.678%	7	138	-62.634%
2026-01-29	56.1800	56.1800	56.1800	56.1800	+10.918%	6	136	-64.756%
2026-01-27	50.6500	50.6500	50.6500	50.6500	-13.978%	3	142	-60.908%
2026-01-22	56.2000	58.8800	56.2000	58.8800	+20.384%	2	141	-66.372%
2026-01-21	51.8300	52.5000	48.9100	48.9100	-14.746%	91	140	-59.517%
2026-01-16	54.5000	57.8000	54.5000	57.3700	+31.281%	7	50	-65.487%
2026-01-13	43.5200	43.7000	43.5200	43.7000	-4.585%	2	50	-54.691%
2026-01-12	46.2000	46.2000	44.2500	45.8000	+15.220%	3	50	-56.769%
2026-01-08	39.7500	39.7500	39.7500	39.7500	+0.379%	1	48	-50.189%
2026-01-07	40.5000	40.5000	37.9000	39.6000	+9.091%	8	48	-50.000%
2026-01-02	36.0500	36.3000	36.0500	36.3000	-2.077%	2	47	-45.455%
2025-12-24	37.5000	37.5000	37.0700	37.0700	+12.846%	3	46	-46.588%
2025-12-22	32.8500	32.8500	32.8500	32.8500	+23.962%	1	46	-39.726%
2025-12-15	26.5000	26.5000	26.5000	26.5000	+43.243%	1	46	-25.283%
2025-11-25	18.5000	18.5000	18.5000	18.5000	+6.322%	2	45	+7.027%
2025-11-24	17.4000	17.4000	17.4000	17.4000	+8.954%	1	45	+13.793%
2025-11-21	15.9700	15.9700	15.9700	15.9700	-28.192%	1	44	+23.982%
2025-11-14	22.2400	22.2400	22.2400	22.2400	+0.633%	6	43	-10.971%
2025-11-13	23.5500	23.5500	22.1000	22.1000	-20.561%	51	37	-10.407%
2025-10-24	27.8200	27.8200	27.8200	27.8200	-30.363%	1	72	-28.828%
2025-10-16	39.9800	39.9800	39.9500	39.9500	-0.745%	23	71	-50.438%
2025-10-15	42.8300	42.8300	40.2500	40.2500	-3.800%	43	48	-50.807%
2025-10-14	41.8400	41.8400	41.8400	41.8400	0.000%	5	5	-52.677%

.dark-mode .T5LyBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T5LyBG{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C130ASTS Dec 17 2027 130.00 Call (ASTS271217C00130000)option OPRA

ASTS20271217C130
ASTS Dec 17 2027 130.00 Call (ASTS271217C00130000)
option OPRA