Dark

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

EOD

Jun 12, 2026

31.50-22.376%(-9.08)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	32.7000	32.7000	31.5000	31.5000	-22.376%	8	638	0.000%
2026-06-11	35.1300	40.5800	35.1300	40.5800	+21.098%	15	632	-22.376%
2026-06-10	33.5300	33.7700	33.5100	33.5100	-4.366%	3	631	-5.998%
2026-06-09	40.0200	40.0200	34.3000	35.0400	-3.258%	7	629	-10.103%
2026-06-08	37.6400	37.6400	36.0000	36.2200	-2.108%	6	626	-13.031%
2026-06-05	41.3200	41.3200	36.2000	37.0000	-19.320%	26	628	-14.865%
2026-06-04	43.9000	45.8600	43.9000	45.8600	-15.074%	5	641	-31.313%
2026-06-02	49.1200	54.0000	49.1200	54.0000	+16.681%	26	637	-41.667%
2026-06-01	47.4500	47.4500	42.5000	46.2800	-3.864%	13	612	-31.936%
2026-05-29	48.6000	50.2000	45.0000	48.1400	-23.949%	58	609	-34.566%
2026-05-28	58.0000	63.9500	56.7000	63.3000	+3.770%	10	638	-50.237%
2026-05-27	53.6900	61.0000	53.6900	61.0000	+13.068%	4	632	-48.361%
2026-05-26	47.4900	58.3900	47.4900	53.9500	+24.884%	29	631	-41.613%
2026-05-22	39.7800	44.0000	39.7800	43.2000	+23.252%	38	589	-27.083%
2026-05-20	35.0500	35.0500	35.0500	35.0500	+19.380%	17	589	-10.128%
2026-05-18	31.1200	31.1200	29.3600	29.3600	+20.575%	2	573	+7.289%
2026-05-13	24.3500	24.3500	24.3500	24.3500	-21.629%	1	573	+29.363%
2026-05-11	28.4100	31.0700	28.4100	31.0700	+30.821%	7	574	+1.384%
2026-05-08	23.7500	23.7500	23.7500	23.7500	+19.527%	1	574	+32.632%
2026-05-07	19.8700	19.8700	19.8700	19.8700	+10.512%	2	573	+58.530%
2026-05-05	17.9700	17.9800	17.9700	17.9800	-10.100%	2	575	+75.195%
2026-05-04	20.0000	20.0000	20.0000	20.0000	-5.571%	1	575	+57.500%
2026-05-01	22.7500	22.7500	21.1800	21.1800	-22.982%	12	563	+48.725%
2026-04-21	28.5000	28.5000	27.5000	27.5000	+10.000%	10	565	+14.545%
2026-04-20	24.6000	25.1500	24.6000	25.0000	-15.254%	31	565	+26.000%
2026-04-17	30.7000	30.7000	29.2000	29.5000	-7.349%	78	562	+6.780%
2026-04-16	31.8400	31.8400	31.8400	31.8400	-4.955%	1	490	-1.068%
2026-04-13	33.5000	33.5000	33.5000	33.5000	-11.164%	1	490	-5.970%
2026-04-08	37.7100	37.7100	37.7100	37.7100	+7.283%	1	489	-16.468%
2026-04-07	33.4000	35.1500	33.4000	35.1500	-5.991%	2	489	-10.384%
2026-04-06	36.9700	37.9000	36.9700	37.3900	+26.832%	10	489	-15.753%
2026-04-01	29.4800	29.4800	29.4800	29.4800	+2.718%	1	492	+6.852%
2026-03-31	25.4500	28.9000	25.4500	28.7000	-19.269%	166	492	+9.756%
2026-03-20	36.0400	36.0400	35.5500	35.5500	-3.344%	4	435	-11.392%
2026-03-19	35.0000	36.8700	35.0000	36.7800	+1.518%	3	439	-14.356%
2026-03-18	36.4300	36.4300	36.2300	36.2300	-3.874%	4	442	-13.055%
2026-03-17	37.3400	37.6900	37.2500	37.6900	+13.627%	9	446	-16.423%
2026-03-16	32.0000	33.4700	31.7600	33.1700	+7.312%	10	455	-5.035%
2026-03-13	35.3400	35.3400	30.9100	30.9100	-7.344%	5	464	+1.909%
2026-03-12	30.8300	33.3600	30.8300	33.3600	-1.651%	20	469	-5.576%
2026-03-10	33.9200	33.9200	33.9200	33.9200	+3.446%	1	449	-7.134%
2026-03-09	32.7900	32.7900	32.7900	32.7900	-11.736%	1	450	-3.934%
2026-03-05	37.1500	37.1500	37.1500	37.1500	-1.039%	1	451	-15.209%
2026-03-03	38.6100	38.6100	37.4900	37.5400	+20.746%	6	452	-16.090%
2026-03-02	30.9400	31.0900	30.9400	31.0900	+0.290%	2	452	+1.319%
2026-02-25	31.0000	31.0000	31.0000	31.0000	+0.747%	1	451	+1.613%
2026-02-17	28.4600	30.7700	28.4300	30.7700	-0.292%	19	451	+2.372%
2026-02-12	34.5000	34.5000	30.8600	30.8600	-22.365%	10	434	+2.074%
2026-02-11	39.7500	39.7500	39.7500	39.7500	+3.597%	1	430	-20.755%
2026-02-05	38.3700	38.3700	38.3700	38.3700	-28.918%	5	429	-17.905%
2026-01-29	53.9800	53.9800	53.9800	53.9800	+11.299%	6	429	-41.645%
2026-01-27	48.5000	48.5000	48.5000	48.5000	+3.191%	3	429	-35.052%
2026-01-26	47.8800	47.8800	47.0000	47.0000	-16.608%	73	428	-32.979%
2026-01-22	56.3600	56.3600	56.3600	56.3600	+12.946%	2	501	-44.109%
2026-01-21	49.9000	49.9000	49.9000	49.9000	-10.590%	1	501	-36.874%
2026-01-16	52.1000	55.8100	52.1000	55.8100	+40.721%	12	499	-43.559%
2026-01-13	39.6600	39.6600	39.6600	39.6600	+8.658%	1	499	-20.575%
2026-01-08	36.5000	36.5000	36.5000	36.5000	+28.070%	1	499	-13.699%
2026-01-02	28.5000	28.5000	28.5000	28.5000	-0.489%	72	500	+10.526%
2025-12-31	28.6400	28.6400	28.6400	28.6400	+2.103%	10	418	+9.986%
2025-12-29	28.0500	28.0500	28.0500	28.0500	+0.538%	1	418	+12.299%
2025-12-26	28.1400	28.1400	27.9000	27.9000	-23.415%	3	418	+12.903%
2025-12-22	35.9300	36.4300	35.9300	36.4300	+67.110%	12	417	-13.533%
2025-12-17	21.8800	21.9000	21.8000	21.8000	-9.506%	65	417	+44.495%
2025-12-16	24.2900	24.2900	23.4300	24.0900	-7.168%	107	417	+30.760%
2025-12-04	20.6600	25.9500	20.6600	25.9500	+25.788%	51	417	+21.387%
2025-12-03	17.9500	20.6300	17.9500	20.6300	+18.223%	162	417	+52.690%
2025-12-02	15.3500	17.5200	15.3500	17.4500	+4.994%	267	357	+80.516%
2025-12-01	16.5700	16.9700	16.5700	16.6200	-7.667%	125	192	+89.531%
2025-11-26	18.1000	18.2200	18.0000	18.0000	+8.696%	100	118	+75.000%
2025-11-24	16.6400	16.7200	15.4700	16.5600	+9.524%	111	118	+90.217%
2025-11-21	15.1200	15.1200	15.1200	15.1200	-11.059%	50	68	+108.333%
2025-11-20	17.0000	17.0000	17.0000	17.0000	-10.526%	1	18	+85.294%
2025-11-17	19.0000	19.0000	19.0000	19.0000	-11.628%	5	17	+65.789%
2025-11-07	21.5000	21.5000	21.5000	21.5000	-19.355%	1	22	+46.512%
2025-11-04	26.6600	26.6600	26.6600	26.6600	-1.841%	6	22	+18.155%
2025-11-03	27.1600	27.1600	27.1600	27.1600	-22.400%	6	17	+15.979%
2025-10-20	35.0000	35.0000	35.0000	35.0000	-8.016%	1	17	-10.000%
2025-10-16	40.5000	42.2900	38.0500	38.0500	0.000%	16	16	-17.214%

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