Dark

ASTS20271217C135
ASTS Dec 17 2027 135.00 Call (ASTS271217C00135000)
option OPRA

EOD

Oct 1, 2026

8.20-15.551%(-1.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.2000	8.2000	8.2000	8.2000	-15.551%	1	919	0.000%
2026-09-30	9.7100	9.7100	9.7100	9.7100	+1.146%	1	920	-15.551%
2026-09-28	9.6000	9.6000	9.6000	9.6000	+4.121%	1	920	-14.583%
2026-09-24	9.2200	9.2200	9.2200	9.2200	+0.765%	1	919	-11.063%
2026-09-18	9.1500	9.1500	9.1500	9.1500	-12.440%	2	920	-10.383%
2026-09-17	10.4500	10.4500	10.4500	10.4500	+20.115%	2	920	-21.531%
2026-09-16	8.7000	8.7000	8.7000	8.7000	-6.452%	1	918	-5.747%
2026-09-15	9.4300	9.5500	8.8900	9.3000	-2.923%	205	918	-11.828%
2026-09-14	9.6000	9.6000	9.5800	9.5800	-17.200%	101	1,028	-14.405%
2026-09-10	11.5700	11.5700	11.5700	11.5700	-10.656%	20	1,028	-29.127%
2026-09-08	12.9500	12.9500	12.9500	12.9500	+28.218%	15	1,028	-36.680%
2026-09-02	10.1000	10.1000	10.1000	10.1000	+18.824%	2	1,028	-18.812%
2026-09-01	8.5000	8.5000	8.5000	8.5000	-7.609%	1	1,026	-3.529%
2026-08-31	9.2000	9.2000	9.2000	9.2000	-17.489%	20	1,026	-10.870%
2026-08-27	11.5000	11.5000	11.1500	11.1500	-9.350%	23	1,026	-26.457%
2026-08-25	12.5000	12.5000	12.3000	12.3000	-9.824%	10	1,019	-33.333%
2026-08-24	13.7100	13.7100	13.6400	13.6400	-9.967%	5	1,019	-39.883%
2026-08-21	15.1500	15.1500	15.1500	15.1500	-10.882%	1	1,017	-45.875%
2026-08-14	17.0000	17.0000	17.0000	17.0000	-13.662%	2	1,017	-51.765%
2026-08-12	21.2000	21.2100	19.6500	19.6900	-5.108%	35	1,019	-58.354%
2026-08-04	20.0200	20.7500	20.0000	20.7500	+20.710%	5	992	-60.482%
2026-08-03	16.5300	17.2000	16.5300	17.1900	+24.565%	36	991	-52.298%
2026-07-30	13.5600	13.8000	13.5600	13.8000	+8.661%	3	977	-40.580%
2026-07-29	12.7000	12.7000	12.7000	12.7000	-6.755%	4	977	-35.433%
2026-07-28	13.7900	13.7900	13.6200	13.6200	-7.661%	9	977	-39.794%
2026-07-20	14.7500	14.7500	14.7500	14.7500	-4.839%	1	973	-44.407%
2026-07-17	14.0000	15.5000	14.0000	15.5000	+3.333%	2	973	-47.097%
2026-07-16	14.9000	15.0000	14.9000	15.0000	-30.233%	4	973	-45.333%
2026-07-14	21.5000	21.5000	21.5000	21.5000	+7.769%	1	977	-61.860%
2026-07-13	19.9500	19.9500	19.9500	19.9500	-22.101%	3	976	-58.897%
2026-07-07	25.6100	25.6100	25.6100	25.6100	-10.767%	2	973	-67.981%
2026-07-06	30.4300	30.5000	28.7000	28.7000	-8.889%	41	975	-71.429%
2026-07-02	31.5000	31.5000	31.5000	31.5000	-2.326%	1	1,010	-73.968%
2026-07-01	32.6000	32.6000	32.2500	32.2500	+0.971%	2	1,010	-74.574%
2026-06-29	31.9400	31.9400	31.9400	31.9400	+36.496%	2	1,009	-74.327%
2026-06-26	21.8000	24.2400	21.8000	23.4000	+17.000%	581	1,009	-64.957%
2026-06-25	20.0000	20.0000	20.0000	20.0000	-8.509%	10	482	-59.000%
2026-06-24	22.9000	22.9000	21.8600	21.8600	-10.703%	21	473	-62.489%
2026-06-23	24.4800	24.4800	24.4800	24.4800	-15.059%	1	458	-66.503%
2026-06-18	28.8200	28.8200	28.8200	28.8200	-7.331%	5	453	-71.548%
2026-06-16	34.6500	34.6500	31.1000	31.1000	-9.224%	6	453	-73.633%
2026-06-12	32.4600	34.2600	32.4600	34.2600	-4.833%	14	452	-76.065%
2026-06-05	39.8700	39.8700	36.0000	36.0000	-22.514%	9	448	-77.222%
2026-06-03	49.7500	49.7500	46.4600	46.4600	-9.399%	10	444	-82.350%
2026-06-02	51.2800	51.2800	51.2800	51.2800	+3.034%	1	434	-84.009%
2026-05-29	52.8000	52.8000	46.8500	49.7700	-23.431%	230	434	-83.524%
2026-05-28	59.1300	65.0000	59.1300	65.0000	+5.691%	3	617	-87.385%
2026-05-27	60.6500	61.5000	60.6500	61.5000	+5.761%	3	617	-86.667%
2026-05-26	55.5000	58.1500	55.5000	58.1500	+28.366%	4	618	-85.899%
2026-05-22	43.6300	45.4000	43.6300	45.3000	+14.975%	6	620	-81.898%
2026-05-21	39.4000	39.4000	39.4000	39.4000	+9.293%	1	620	-79.188%
2026-05-20	36.0500	36.0500	36.0500	36.0500	+6.657%	1	620	-77.254%
2026-05-19	33.8500	33.8500	33.6500	33.8000	+34.394%	16	615	-75.740%
2026-05-12	24.9000	25.1500	24.9000	25.1500	+6.342%	20	615	-67.396%
2026-05-08	23.6500	23.6500	23.6500	23.6500	+19.444%	20	623	-65.328%
2026-05-07	21.5000	21.5000	19.8000	19.8000	-8.756%	2	603	-58.586%
2026-05-06	21.7000	21.7000	21.7000	21.7000	+14.512%	1	603	-62.212%
2026-05-05	18.9500	18.9500	18.9500	18.9500	-16.336%	2	603	-56.728%
2026-05-04	22.6500	22.6500	22.6500	22.6500	-6.405%	1	605	-63.797%
2026-04-28	24.2000	24.2000	24.2000	24.2000	-12.160%	1	605	-66.116%
2026-04-21	28.0500	28.0500	27.5500	27.5500	-24.932%	4	604	-70.236%
2026-04-09	36.0000	36.7000	36.0000	36.7000	-1.898%	17	604	-77.657%
2026-04-08	37.4100	37.4100	37.4100	37.4100	+14.334%	1	604	-78.081%
2026-04-01	32.7200	32.7200	32.7200	32.7200	+10.541%	1	604	-74.939%
2026-03-31	29.4500	29.6000	29.4500	29.6000	-17.572%	26	604	-72.297%
2026-03-13	35.9100	35.9100	35.9100	35.9100	-22.741%	1	578	-77.165%
2026-03-04	45.7800	46.4800	45.6900	46.4800	+19.210%	3	578	-82.358%
2026-03-03	37.6500	38.9900	37.6500	38.9900	+38.754%	14	577	-78.969%
2026-02-27	28.1000	28.1000	28.1000	28.1000	-11.496%	1	575	-70.819%
2026-02-23	31.7500	31.7500	31.7500	31.7500	-1.550%	14	576	-74.173%
2026-02-20	32.2500	32.2500	32.2500	32.2500	+0.971%	1	562	-74.574%
2026-02-13	31.9400	31.9400	31.9400	31.9400	+4.618%	30	569	-74.327%
2026-02-12	31.9700	31.9700	30.5300	30.5300	-27.049%	32	569	-73.141%
2026-02-10	41.8500	41.8500	41.8500	41.8500	-6.793%	3	543	-80.406%
2026-02-09	48.1700	48.1700	44.9000	44.9000	+5.647%	3	546	-81.737%
2026-02-05	42.5000	42.5000	42.5000	42.5000	-7.508%	1	545	-80.706%
2026-02-04	43.2500	45.9500	43.2500	45.9500	-5.744%	3	546	-82.155%
2026-02-03	48.7500	48.7500	48.7500	48.7500	-7.054%	9	547	-83.179%
2026-01-28	52.4500	52.4500	52.4500	52.4500	+2.083%	1	547	-84.366%
2026-01-27	48.0000	51.3800	48.0000	51.3800	+6.377%	4	546	-84.040%
2026-01-26	48.3000	48.3000	48.3000	48.3000	-14.225%	1	545	-83.023%
2026-01-22	51.5000	56.3100	51.5000	56.3100	+18.722%	4	546	-85.438%
2026-01-21	47.4300	47.4300	47.4300	47.4300	-17.441%	1	546	-82.711%
2026-01-16	52.8000	57.4500	52.8000	57.4500	+32.221%	2	544	-85.727%
2026-01-15	43.4500	43.4500	43.4500	43.4500	-4.442%	1	544	-81.128%
2026-01-09	45.4700	45.4700	45.4700	45.4700	+2.318%	1	544	-81.966%
2026-01-06	44.4400	44.4400	44.4400	44.4400	+52.192%	1	544	-81.548%
2025-12-26	29.2000	29.2000	29.2000	29.2000	-14.244%	1	544	-71.918%
2025-12-24	33.9000	34.0500	33.9000	34.0500	+52.759%	2	542	-75.918%
2025-12-17	22.2900	22.2900	22.2900	22.2900	-8.347%	1	542	-63.212%
2025-12-16	24.7000	24.7000	24.3200	24.3200	-2.875%	2	543	-66.283%
2025-12-15	27.4000	27.4000	25.0400	25.0400	-31.641%	4	543	-67.252%
2025-12-11	33.5500	36.6300	33.5500	36.6300	+28.032%	4	542	-77.614%
2025-12-08	28.6100	28.6100	28.6100	28.6100	+14.440%	4	543	-71.339%
2025-12-04	25.0000	25.0000	25.0000	25.0000	+51.149%	1	541	-67.200%
2025-12-02	16.5400	16.5400	16.5400	16.5400	+11.007%	5	542	-50.423%
2025-12-01	14.9000	14.9000	14.9000	14.9000	-2.614%	5	542	-44.966%
2025-11-21	15.3000	15.3000	15.3000	15.3000	-29.655%	1	537	-46.405%
2025-11-13	21.7500	21.7500	21.7500	21.7500	-18.843%	62	537	-62.299%
2025-11-10	26.8000	26.8000	26.8000	26.8000	-2.190%	3	587	-69.403%
2025-11-05	26.6000	27.4000	26.6000	27.4000	-0.182%	2	587	-70.073%
2025-11-04	26.2700	27.4500	26.2700	27.4500	-14.219%	2	588	-70.128%
2025-10-31	32.0000	32.0000	32.0000	32.0000	+8.475%	1	590	-74.375%
2025-10-30	31.7500	31.7500	29.5000	29.5000	-9.231%	6	589	-72.203%
2025-10-29	32.5000	32.5000	32.5000	32.5000	+10.169%	1	590	-74.769%
2025-10-28	29.5000	29.5000	29.5000	29.5000	-4.127%	2	589	-72.203%
2025-10-27	29.8000	30.7700	29.8000	30.7700	+28.208%	2	588	-73.351%
2025-10-22	25.5500	25.7800	24.0000	24.0000	-20.503%	5	588	-65.833%
2025-10-21	32.7000	32.7000	30.1900	30.1900	-7.108%	25	591	-72.839%
2025-10-17	32.5000	32.5000	32.5000	32.5000	-22.062%	1	594	-74.769%
2025-10-15	41.1000	41.7700	40.5500	41.7000	-2.570%	57	594	-80.336%
2025-10-14	37.4500	42.8000	37.4500	42.8000	+19.054%	40	542	-80.841%
2025-10-13	35.2500	36.3700	35.2500	35.9500	+16.569%	5	506	-77.191%
2025-10-10	34.9700	34.9700	30.8400	30.8400	-9.053%	7	507	-73.411%
2025-10-09	31.1300	34.8200	31.1200	33.9100	0.000%	501	0	-75.818%

.dark-mode .pfxCqg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pfxCqg{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C135ASTS Dec 17 2027 135.00 Call (ASTS271217C00135000)option OPRA

ASTS20271217C135
ASTS Dec 17 2027 135.00 Call (ASTS271217C00135000)
option OPRA