Dark

ASTS20271217C140
ASTS Dec 17 2027 140.00 Call (ASTS271217C00140000)
option OPRA

EOD

Oct 1, 2026

7.74-13.131%(-1.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.7400	7.7400	7.7400	7.7400	-13.131%	1	578	0.000%
2026-09-29	8.9300	8.9300	8.9100	8.9100	-0.336%	5	579	-13.131%
2026-09-28	8.8700	9.1600	8.8300	8.9400	-0.667%	155	582	-13.423%
2026-09-25	9.0000	9.0000	9.0000	9.0000	-0.772%	1	646	-14.000%
2026-09-23	9.0700	9.0700	9.0700	9.0700	-11.942%	3	647	-14.664%
2026-09-22	9.2500	10.3000	9.2500	10.3000	+23.353%	28	647	-24.854%
2026-09-18	8.3000	8.3700	8.2300	8.3500	-16.915%	6	635	-7.305%
2026-09-17	9.9600	10.0500	9.9600	10.0500	+11.667%	3	636	-22.985%
2026-09-15	9.0500	9.0500	9.0000	9.0000	+0.334%	4	636	-14.000%
2026-09-14	9.2000	9.2000	8.9700	8.9700	-7.716%	41	634	-13.712%
2026-09-11	9.6000	9.7200	9.6000	9.7200	+1.040%	7	640	-20.370%
2026-09-10	11.0000	11.0000	9.6200	9.6200	-19.498%	2	635	-19.543%
2026-09-08	11.9000	12.1300	11.9000	11.9500	+18.552%	12	633	-35.230%
2026-09-04	10.5600	10.6200	10.0800	10.0800	+0.499%	7	649	-23.214%
2026-09-03	10.5800	10.5800	9.9800	10.0300	+3.938%	7	649	-22.832%
2026-09-02	9.5000	10.5200	9.4700	9.6500	+21.843%	43	653	-19.793%
2026-09-01	8.6200	8.6200	7.9200	7.9200	-7.692%	3	614	-2.273%
2026-08-31	8.5900	8.5900	8.5800	8.5800	-5.714%	2	614	-9.790%
2026-08-28	10.3600	10.3600	9.0000	9.1000	-15.349%	29	612	-14.945%
2026-08-27	11.1500	11.1500	10.7500	10.7500	+2.871%	19	626	-28.000%
2026-08-26	11.4100	11.4200	10.4500	10.4500	-9.051%	7	622	-25.933%
2026-08-25	11.6900	11.6900	11.3800	11.4900	-5.665%	18	623	-32.637%
2026-08-24	13.2300	13.2800	12.1800	12.1800	-14.104%	17	623	-36.453%
2026-08-21	14.1800	14.1800	14.1800	14.1800	+3.202%	1	611	-45.416%
2026-08-20	13.7400	13.7400	13.7400	13.7400	+0.292%	1	611	-43.668%
2026-08-19	14.0000	14.0000	13.7000	13.7000	-6.357%	6	612	-43.504%
2026-08-18	14.5500	14.6300	14.5500	14.6300	-16.922%	3	606	-47.095%
2026-08-17	17.8400	17.8400	17.6100	17.6100	-2.975%	4	606	-56.048%
2026-08-13	18.1100	18.1500	18.1100	18.1500	+3.184%	5	603	-57.355%
2026-08-11	17.7900	17.7900	17.5900	17.5900	-7.664%	22	601	-55.998%
2026-08-10	19.0500	19.0500	19.0500	19.0500	-4.750%	1	589	-59.370%
2026-08-07	20.0000	20.0000	20.0000	20.0000	+10.072%	10	588	-61.300%
2026-08-04	18.1700	18.1700	18.1700	18.1700	+32.145%	1	578	-57.402%
2026-07-30	13.8600	13.8600	13.7500	13.7500	+10.000%	21	578	-43.709%
2026-07-29	13.4000	13.4000	12.5000	12.5000	-4.434%	28	583	-38.080%
2026-07-28	12.5500	13.0800	11.5000	13.0800	-6.904%	4	592	-40.826%
2026-07-24	14.0500	14.0500	14.0500	14.0500	-8.290%	5	592	-44.911%
2026-07-23	14.9500	15.3200	14.9500	15.3200	-13.446%	8	592	-49.478%
2026-07-21	17.2500	17.7000	17.2500	17.7000	+41.600%	9	596	-56.271%
2026-07-16	14.9500	14.9500	12.5000	12.5000	-34.245%	56	595	-38.080%
2026-07-15	19.0100	19.0100	19.0100	19.0100	-6.355%	1	639	-59.285%
2026-07-14	20.3000	20.3000	20.3000	20.3000	+4.639%	2	640	-61.872%
2026-07-13	19.3500	19.4000	19.3300	19.4000	-42.941%	49	640	-60.103%
2026-07-01	34.0000	34.0000	34.0000	34.0000	+9.325%	1	631	-77.235%
2026-06-30	31.1000	31.1000	31.1000	31.1000	+30.398%	1	630	-75.113%
2026-06-29	23.8500	23.8500	23.8500	23.8500	+3.651%	10	629	-67.547%
2026-06-26	23.0100	23.0100	23.0100	23.0100	+17.398%	2	629	-66.362%
2026-06-25	19.5500	19.7600	19.3000	19.6000	-2.730%	22	631	-60.510%
2026-06-24	20.1500	20.1500	20.1500	20.1500	-22.201%	2	650	-61.588%
2026-06-23	25.9000	25.9000	25.9000	25.9000	+3.641%	1	650	-70.116%
2026-06-22	24.9900	24.9900	24.9900	24.9900	-6.229%	1	649	-69.028%
2026-06-18	26.6500	26.6500	26.6500	26.6500	-12.104%	3	649	-70.957%
2026-06-16	30.5800	30.8100	30.3200	30.3200	-16.011%	7	649	-74.472%
2026-06-15	33.1300	36.1000	31.8000	36.1000	+14.603%	11	643	-78.560%
2026-06-12	32.7000	32.7000	31.5000	31.5000	-22.376%	8	638	-75.429%
2026-06-11	35.1300	40.5800	35.1300	40.5800	+21.098%	15	632	-80.927%
2026-06-10	33.5300	33.7700	33.5100	33.5100	-4.366%	3	631	-76.902%
2026-06-09	40.0200	40.0200	34.3000	35.0400	-3.258%	7	629	-77.911%
2026-06-08	37.6400	37.6400	36.0000	36.2200	-2.108%	6	626	-78.631%
2026-06-05	41.3200	41.3200	36.2000	37.0000	-19.320%	26	628	-79.081%
2026-06-04	43.9000	45.8600	43.9000	45.8600	-15.074%	5	641	-83.123%
2026-06-02	49.1200	54.0000	49.1200	54.0000	+16.681%	26	637	-85.667%
2026-06-01	47.4500	47.4500	42.5000	46.2800	-3.864%	13	612	-83.276%
2026-05-29	48.6000	50.2000	45.0000	48.1400	-23.949%	58	609	-83.922%
2026-05-28	58.0000	63.9500	56.7000	63.3000	+3.770%	10	638	-87.773%
2026-05-27	53.6900	61.0000	53.6900	61.0000	+13.068%	4	632	-87.311%
2026-05-26	47.4900	58.3900	47.4900	53.9500	+24.884%	29	631	-85.653%
2026-05-22	39.7800	44.0000	39.7800	43.2000	+23.252%	38	589	-82.083%
2026-05-20	35.0500	35.0500	35.0500	35.0500	+19.380%	17	589	-77.917%
2026-05-18	31.1200	31.1200	29.3600	29.3600	+20.575%	2	573	-73.638%
2026-05-13	24.3500	24.3500	24.3500	24.3500	-21.629%	1	573	-68.214%
2026-05-11	28.4100	31.0700	28.4100	31.0700	+30.821%	7	574	-75.089%
2026-05-08	23.7500	23.7500	23.7500	23.7500	+19.527%	1	574	-67.411%
2026-05-07	19.8700	19.8700	19.8700	19.8700	+10.512%	2	573	-61.047%
2026-05-05	17.9700	17.9800	17.9700	17.9800	-10.100%	2	575	-56.952%
2026-05-04	20.0000	20.0000	20.0000	20.0000	-5.571%	1	575	-61.300%
2026-05-01	22.7500	22.7500	21.1800	21.1800	-22.982%	12	563	-63.456%
2026-04-21	28.5000	28.5000	27.5000	27.5000	+10.000%	10	565	-71.855%
2026-04-20	24.6000	25.1500	24.6000	25.0000	-15.254%	31	565	-69.040%
2026-04-17	30.7000	30.7000	29.2000	29.5000	-7.349%	78	562	-73.763%
2026-04-16	31.8400	31.8400	31.8400	31.8400	-4.955%	1	490	-75.691%
2026-04-13	33.5000	33.5000	33.5000	33.5000	-11.164%	1	490	-76.896%
2026-04-08	37.7100	37.7100	37.7100	37.7100	+7.283%	1	489	-79.475%
2026-04-07	33.4000	35.1500	33.4000	35.1500	-5.991%	2	489	-77.980%
2026-04-06	36.9700	37.9000	36.9700	37.3900	+26.832%	10	489	-79.299%
2026-04-01	29.4800	29.4800	29.4800	29.4800	+2.718%	1	492	-73.745%
2026-03-31	25.4500	28.9000	25.4500	28.7000	-19.269%	166	492	-73.031%
2026-03-20	36.0400	36.0400	35.5500	35.5500	-3.344%	4	435	-78.228%
2026-03-19	35.0000	36.8700	35.0000	36.7800	+1.518%	3	439	-78.956%
2026-03-18	36.4300	36.4300	36.2300	36.2300	-3.874%	4	442	-78.636%
2026-03-17	37.3400	37.6900	37.2500	37.6900	+13.627%	9	446	-79.464%
2026-03-16	32.0000	33.4700	31.7600	33.1700	+7.312%	10	455	-76.666%
2026-03-13	35.3400	35.3400	30.9100	30.9100	-7.344%	5	464	-74.960%
2026-03-12	30.8300	33.3600	30.8300	33.3600	-1.651%	20	469	-76.799%
2026-03-10	33.9200	33.9200	33.9200	33.9200	+3.446%	1	449	-77.182%
2026-03-09	32.7900	32.7900	32.7900	32.7900	-11.736%	1	450	-76.395%
2026-03-05	37.1500	37.1500	37.1500	37.1500	-1.039%	1	451	-79.166%
2026-03-03	38.6100	38.6100	37.4900	37.5400	+20.746%	6	452	-79.382%
2026-03-02	30.9400	31.0900	30.9400	31.0900	+0.290%	2	452	-75.105%
2026-02-25	31.0000	31.0000	31.0000	31.0000	+0.747%	1	451	-75.032%
2026-02-17	28.4600	30.7700	28.4300	30.7700	-0.292%	19	451	-74.846%
2026-02-12	34.5000	34.5000	30.8600	30.8600	-22.365%	10	434	-74.919%
2026-02-11	39.7500	39.7500	39.7500	39.7500	+3.597%	1	430	-80.528%
2026-02-05	38.3700	38.3700	38.3700	38.3700	-28.918%	5	429	-79.828%
2026-01-29	53.9800	53.9800	53.9800	53.9800	+11.299%	6	429	-85.661%
2026-01-27	48.5000	48.5000	48.5000	48.5000	+3.191%	3	429	-84.041%
2026-01-26	47.8800	47.8800	47.0000	47.0000	-16.608%	73	428	-83.532%
2026-01-22	56.3600	56.3600	56.3600	56.3600	+12.946%	2	501	-86.267%
2026-01-21	49.9000	49.9000	49.9000	49.9000	-10.590%	1	501	-84.489%
2026-01-16	52.1000	55.8100	52.1000	55.8100	+40.721%	12	499	-86.132%
2026-01-13	39.6600	39.6600	39.6600	39.6600	+8.658%	1	499	-80.484%
2026-01-08	36.5000	36.5000	36.5000	36.5000	+28.070%	1	499	-78.795%
2026-01-02	28.5000	28.5000	28.5000	28.5000	-0.489%	72	500	-72.842%
2025-12-31	28.6400	28.6400	28.6400	28.6400	+2.103%	10	418	-72.975%
2025-12-29	28.0500	28.0500	28.0500	28.0500	+0.538%	1	418	-72.406%
2025-12-26	28.1400	28.1400	27.9000	27.9000	-23.415%	3	418	-72.258%
2025-12-22	35.9300	36.4300	35.9300	36.4300	+67.110%	12	417	-78.754%
2025-12-17	21.8800	21.9000	21.8000	21.8000	-9.506%	65	417	-64.495%
2025-12-16	24.2900	24.2900	23.4300	24.0900	-7.168%	107	417	-67.870%
2025-12-04	20.6600	25.9500	20.6600	25.9500	+25.788%	51	417	-70.173%
2025-12-03	17.9500	20.6300	17.9500	20.6300	+18.223%	162	417	-62.482%
2025-12-02	15.3500	17.5200	15.3500	17.4500	+4.994%	267	357	-55.645%
2025-12-01	16.5700	16.9700	16.5700	16.6200	-7.667%	125	192	-53.430%
2025-11-26	18.1000	18.2200	18.0000	18.0000	+8.696%	100	118	-57.000%
2025-11-24	16.6400	16.7200	15.4700	16.5600	+9.524%	111	118	-53.261%
2025-11-21	15.1200	15.1200	15.1200	15.1200	-11.059%	50	68	-48.810%
2025-11-20	17.0000	17.0000	17.0000	17.0000	-10.526%	1	18	-54.471%
2025-11-17	19.0000	19.0000	19.0000	19.0000	-11.628%	5	17	-59.263%
2025-11-07	21.5000	21.5000	21.5000	21.5000	-19.355%	1	22	-64.000%
2025-11-04	26.6600	26.6600	26.6600	26.6600	-1.841%	6	22	-70.968%
2025-11-03	27.1600	27.1600	27.1600	27.1600	-22.400%	6	17	-71.502%
2025-10-20	35.0000	35.0000	35.0000	35.0000	-8.016%	1	17	-77.886%
2025-10-16	40.5000	42.2900	38.0500	38.0500	0.000%	16	16	-79.658%

.dark-mode .pXPgbB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pXPgbB{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C140ASTS Dec 17 2027 140.00 Call (ASTS271217C00140000)option OPRA

ASTS20271217C140
ASTS Dec 17 2027 140.00 Call (ASTS271217C00140000)
option OPRA