Dark

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

EOD

Oct 1, 2026

8.50-15.423%(-1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.5000	8.5000	8.5000	8.5000	-15.423%	1	593	0.000%
2026-09-30	10.0700	10.0700	10.0500	10.0500	+2.030%	10	593	-15.423%
2026-09-29	9.8400	9.8600	9.8400	9.8500	+0.819%	10	593	-13.706%
2026-09-28	9.8000	9.8000	9.7700	9.7700	-1.313%	6	593	-12.999%
2026-09-25	10.1500	10.1500	9.9000	9.9000	-2.941%	105	593	-14.141%
2026-09-24	9.4300	10.5500	9.4300	10.2000	-13.924%	16	698	-16.667%
2026-09-22	10.2800	11.8500	10.2800	11.8500	+12.643%	18	698	-28.270%
2026-09-21	10.5200	10.5200	10.5200	10.5200	+15.732%	5	693	-19.202%
2026-09-18	10.2000	10.2000	9.0900	9.0900	-15.599%	12	693	-6.491%
2026-09-17	11.1200	11.1500	10.7700	10.7700	+12.775%	5	696	-21.077%
2026-09-16	9.8500	9.8500	9.5500	9.5500	-5.446%	7	695	-10.995%
2026-09-14	9.9500	10.1000	9.9500	10.1000	-3.992%	86	695	-15.842%
2026-09-10	10.5200	10.5200	10.5200	10.5200	-19.201%	5	615	-19.202%
2026-09-08	12.3200	13.1000	12.3200	13.0200	+16.458%	8	615	-34.716%
2026-09-04	11.8400	11.8400	11.1800	11.1800	+1.636%	14	615	-23.971%
2026-09-03	11.6000	11.6000	10.9900	11.0000	-4.348%	16	615	-22.727%
2026-09-02	11.0300	11.5200	11.0300	11.5000	+29.068%	31	615	-26.087%
2026-09-01	9.4800	9.4800	8.8700	8.9100	-6.506%	20	586	-4.602%
2026-08-31	9.5300	9.5300	9.5300	9.5300	-4.221%	4	582	-10.808%
2026-08-28	11.2700	11.2700	9.9500	9.9500	-15.678%	15	582	-14.573%
2026-08-27	11.8000	11.8500	11.8000	11.8000	+3.057%	15	580	-27.966%
2026-08-26	12.4200	12.4200	11.4500	11.4500	-9.127%	8	587	-25.764%
2026-08-25	12.5200	12.7000	12.4700	12.6000	-10.000%	27	585	-32.540%
2026-08-24	14.2500	14.3900	14.0000	14.0000	-9.677%	30	586	-39.286%
2026-08-21	16.7000	16.7000	15.5000	15.5000	+11.752%	20	586	-45.161%
2026-08-20	13.8700	13.8700	13.8700	13.8700	-7.533%	1	586	-38.717%
2026-08-19	15.0000	15.0000	15.0000	15.0000	-5.063%	1	587	-43.333%
2026-08-18	16.0000	16.4000	15.8000	15.8000	-16.842%	42	587	-46.203%
2026-08-17	19.6000	19.6000	19.0000	19.0000	-9.134%	3	548	-55.263%
2026-08-12	20.9100	20.9100	20.9100	20.9100	+5.606%	1	547	-59.350%
2026-08-07	19.8000	19.8000	19.8000	19.8000	-10.000%	2	547	-57.071%
2026-08-06	20.0000	22.0000	20.0000	22.0000	+9.945%	2	547	-61.364%
2026-08-05	20.0100	20.0100	20.0100	20.0100	-6.100%	1	547	-57.521%
2026-08-04	20.3700	21.3100	19.8100	21.3100	+19.117%	8	546	-60.113%
2026-08-03	18.2200	18.2200	17.8900	17.8900	+16.623%	12	544	-52.487%
2026-07-31	15.3400	15.3400	15.3400	15.3400	+7.273%	10	541	-44.589%
2026-07-30	13.6700	14.3000	13.6700	14.3000	+8.006%	7	531	-40.559%
2026-07-29	13.3500	13.3500	13.2400	13.2400	-4.748%	4	530	-35.801%
2026-07-28	14.2000	14.5000	12.9300	13.9000	-5.763%	21	534	-38.849%
2026-07-27	14.7500	14.7500	14.7500	14.7500	+2.076%	1	525	-42.373%
2026-07-24	14.7500	14.9800	14.4500	14.4500	-21.038%	16	525	-41.176%
2026-07-22	18.6000	18.6000	18.3000	18.3000	-1.188%	6	525	-53.552%
2026-07-21	17.4500	18.5200	17.4300	18.5200	+23.056%	5	531	-54.104%
2026-07-20	14.9500	15.3800	14.9000	15.0500	-11.988%	5	531	-43.522%
2026-07-17	16.1500	17.1000	16.1500	17.1000	+23.913%	26	528	-50.292%
2026-07-16	17.0000	17.0000	13.8000	13.8000	-31.069%	65	509	-38.406%
2026-07-15	19.4000	20.0200	19.4000	20.0200	-12.957%	13	502	-57.542%
2026-07-14	23.0000	23.0000	23.0000	23.0000	+10.048%	1	501	-63.043%
2026-07-13	21.6200	21.6200	20.9000	20.9000	-12.917%	3	500	-59.330%
2026-07-10	24.0700	24.0700	23.4000	24.0000	-0.990%	4	501	-64.583%
2026-07-09	25.7000	25.7000	24.2400	24.2400	-6.769%	4	500	-64.934%
2026-07-08	26.0000	26.0000	26.0000	26.0000	-1.887%	5	499	-67.308%
2026-07-07	26.0100	26.5000	26.0100	26.5000	-23.894%	9	499	-67.925%
2026-07-01	35.2000	35.2000	34.8200	34.8200	+3.940%	2	499	-75.589%
2026-06-29	29.8300	33.5000	29.8300	33.5000	+40.167%	4	499	-74.627%
2026-06-26	19.9500	24.5500	19.9500	23.9000	+14.628%	12	497	-64.435%
2026-06-25	21.5800	21.5800	20.0000	20.8500	-4.050%	213	495	-59.233%
2026-06-24	24.4500	24.4500	21.7300	21.7300	-19.815%	34	497	-60.884%
2026-06-23	27.0000	27.3500	27.0000	27.1000	+5.859%	62	474	-68.635%
2026-06-22	25.6000	25.6000	25.6000	25.6000	-8.571%	3	502	-66.797%
2026-06-18	28.5000	28.5000	28.0000	28.0000	-15.152%	2	501	-69.643%
2026-06-17	35.0000	35.0000	32.0000	33.0000	+4.530%	3	501	-74.242%
2026-06-16	32.0000	32.0000	31.5700	31.5700	-10.108%	2	500	-73.076%
2026-06-15	33.0000	35.1200	33.0000	35.1200	+6.263%	5	500	-75.797%
2026-06-12	33.0500	33.0500	33.0500	33.0500	-18.916%	1	501	-74.281%
2026-06-11	38.5200	40.7600	38.5200	40.7600	+11.427%	7	500	-79.146%
2026-06-10	36.0000	37.6500	36.0000	36.5800	+4.994%	4	495	-76.763%
2026-06-09	34.8400	34.8400	34.8400	34.8400	-10.895%	1	493	-75.603%
2026-06-08	38.0000	39.1000	38.0000	39.1000	+0.385%	2	493	-78.261%
2026-06-05	42.0000	42.0000	38.9500	38.9500	-18.854%	5	491	-78.177%
2026-06-04	48.0000	48.0000	48.0000	48.0000	-4.667%	1	494	-82.292%
2026-06-03	50.3500	50.3500	50.3500	50.3500	-7.564%	1	493	-83.118%
2026-06-02	53.0000	54.4700	53.0000	54.4700	+11.894%	198	492	-84.395%
2026-06-01	47.3500	48.6800	44.3000	48.6800	-5.476%	9	340	-82.539%
2026-05-29	50.0000	51.5000	49.0000	51.5000	-22.217%	3	340	-83.495%
2026-05-28	60.1000	66.2100	60.1000	66.2100	+7.659%	5	341	-87.162%
2026-05-27	61.5000	61.5000	61.5000	61.5000	+9.236%	1	337	-86.179%
2026-05-26	51.0500	61.1400	51.0500	56.3000	+22.926%	117	337	-84.902%
2026-05-22	43.4300	46.6200	43.0500	45.8000	+22.558%	142	411	-81.441%
2026-05-21	37.4400	37.4400	37.3700	37.3700	+9.109%	8	406	-77.254%
2026-05-20	34.2500	34.2500	34.2500	34.2500	-2.143%	1	406	-75.182%
2026-05-19	29.7000	35.0000	29.7000	35.0000	+20.069%	3	404	-75.714%
2026-05-15	29.3000	29.3000	29.1500	29.1500	+4.107%	4	404	-70.840%
2026-05-14	28.0000	28.0000	28.0000	28.0000	+15.179%	1	404	-69.643%
2026-05-12	24.3100	24.3100	24.3100	24.3100	+27.813%	1	402	-65.035%
2026-05-05	19.5000	19.5000	19.0200	19.0200	-11.535%	2	402	-55.310%
2026-05-04	21.6000	21.6000	21.5000	21.5000	-5.743%	15	401	-60.465%
2026-05-01	23.3500	23.3500	22.6500	22.8100	+3.729%	7	393	-62.736%
2026-04-29	20.9800	21.9900	20.1000	21.9900	-7.992%	234	393	-61.346%
2026-04-28	23.9000	23.9000	23.9000	23.9000	-8.499%	1	217	-64.435%
2026-04-24	25.5500	27.0500	25.5500	26.1200	-7.540%	4	217	-67.458%
2026-04-20	27.6500	28.2500	27.6500	28.2500	-16.789%	6	218	-69.912%
2026-04-16	33.9500	33.9500	33.9500	33.9500	+5.994%	1	214	-74.963%
2026-04-15	31.7400	32.0300	31.7400	32.0300	-16.283%	4	215	-73.462%
2026-04-08	38.2600	38.2600	38.2600	38.2600	+32.617%	1	211	-77.784%
2026-03-31	28.8500	28.8500	28.8500	28.8500	-7.384%	1	211	-70.537%
2026-03-27	30.0400	31.1500	30.0400	31.1500	-21.099%	3	210	-72.713%
2026-03-25	39.4800	39.4800	39.4800	39.4800	+18.204%	1	210	-78.470%
2026-03-24	32.1100	33.4000	32.1100	33.4000	-10.118%	2	210	-74.551%
2026-03-20	37.6200	37.6200	37.1600	37.1600	-3.581%	8	211	-77.126%
2026-03-19	36.8400	38.5700	36.8400	38.5400	+1.796%	6	213	-77.945%
2026-03-18	38.2500	38.4300	37.8600	37.8600	-4.152%	8	213	-77.549%
2026-03-17	39.7100	39.7100	39.1500	39.5000	+13.833%	20	215	-78.481%
2026-03-16	33.9300	35.2900	33.4000	34.7000	+5.343%	19	216	-75.504%
2026-03-13	36.9600	36.9600	32.9400	32.9400	-5.616%	10	217	-74.196%
2026-03-12	32.5500	34.9000	32.5500	34.9000	-2.104%	41	217	-75.645%
2026-03-10	35.6500	35.6500	35.6500	35.6500	+2.738%	2	217	-76.157%
2026-03-09	34.7500	34.7500	34.7000	34.7000	-10.728%	3	217	-75.504%
2026-03-05	43.4200	43.6000	37.1700	38.8700	-17.015%	10	217	-78.132%
2026-03-04	46.8400	46.8400	46.8400	46.8400	+15.455%	1	218	-81.853%
2026-03-03	34.5500	40.5700	34.5500	40.5700	+42.451%	119	218	-79.049%
2026-02-27	31.0300	31.0300	28.3600	28.4800	-11.745%	12	277	-70.154%
2026-02-25	32.2700	32.2700	32.2700	32.2700	+4.097%	25	257	-73.660%
2026-02-20	31.0000	31.0000	31.0000	31.0000	-6.907%	1	257	-72.581%
2026-02-18	33.3000	33.3000	33.3000	33.3000	+5.147%	1	258	-74.474%
2026-02-17	30.3800	31.6900	30.3500	31.6700	-5.265%	40	258	-73.161%
2026-02-13	32.4200	33.4300	32.4200	33.4300	+4.469%	2	251	-74.574%
2026-02-12	34.0000	34.0000	32.0000	32.0000	-32.059%	112	251	-73.438%
2026-02-06	45.1800	47.1100	45.1800	47.1000	+14.404%	5	141	-81.953%
2026-02-05	41.1700	41.1700	41.1700	41.1700	-21.040%	1	138	-79.354%
2026-02-03	52.8500	52.8500	52.1400	52.1400	-1.604%	4	138	-83.698%
2026-01-30	64.8500	66.3300	52.9900	52.9900	-5.678%	7	138	-83.959%
2026-01-29	56.1800	56.1800	56.1800	56.1800	+10.918%	6	136	-84.870%
2026-01-27	50.6500	50.6500	50.6500	50.6500	-13.978%	3	142	-83.218%
2026-01-22	56.2000	58.8800	56.2000	58.8800	+20.384%	2	141	-85.564%
2026-01-21	51.8300	52.5000	48.9100	48.9100	-14.746%	91	140	-82.621%
2026-01-16	54.5000	57.8000	54.5000	57.3700	+31.281%	7	50	-85.184%
2026-01-13	43.5200	43.7000	43.5200	43.7000	-4.585%	2	50	-80.549%
2026-01-12	46.2000	46.2000	44.2500	45.8000	+15.220%	3	50	-81.441%
2026-01-08	39.7500	39.7500	39.7500	39.7500	+0.379%	1	48	-78.616%
2026-01-07	40.5000	40.5000	37.9000	39.6000	+9.091%	8	48	-78.535%
2026-01-02	36.0500	36.3000	36.0500	36.3000	-2.077%	2	47	-76.584%
2025-12-24	37.5000	37.5000	37.0700	37.0700	+12.846%	3	46	-77.070%
2025-12-22	32.8500	32.8500	32.8500	32.8500	+23.962%	1	46	-74.125%
2025-12-15	26.5000	26.5000	26.5000	26.5000	+43.243%	1	46	-67.925%
2025-11-25	18.5000	18.5000	18.5000	18.5000	+6.322%	2	45	-54.054%
2025-11-24	17.4000	17.4000	17.4000	17.4000	+8.954%	1	45	-51.149%
2025-11-21	15.9700	15.9700	15.9700	15.9700	-28.192%	1	44	-46.775%
2025-11-14	22.2400	22.2400	22.2400	22.2400	+0.633%	6	43	-61.781%
2025-11-13	23.5500	23.5500	22.1000	22.1000	-20.561%	51	37	-61.538%
2025-10-24	27.8200	27.8200	27.8200	27.8200	-30.363%	1	72	-69.446%
2025-10-16	39.9800	39.9800	39.9500	39.9500	-0.745%	23	71	-78.723%
2025-10-15	42.8300	42.8300	40.2500	40.2500	-3.800%	43	48	-78.882%
2025-10-14	41.8400	41.8400	41.8400	41.8400	0.000%	5	5	-79.685%

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