Dark

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

EOD

Aug 10, 2026

19.05-4.750%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	19.0500	19.0500	19.0500	19.0500	-4.750%	1	589	0.000%
2026-08-07	20.0000	20.0000	20.0000	20.0000	+10.072%	10	588	-4.750%
2026-08-04	18.1700	18.1700	18.1700	18.1700	+32.145%	1	578	+4.843%
2026-07-30	13.8600	13.8600	13.7500	13.7500	+10.000%	21	578	+38.545%
2026-07-29	13.4000	13.4000	12.5000	12.5000	-4.434%	28	583	+52.400%
2026-07-28	12.5500	13.0800	11.5000	13.0800	-6.904%	4	592	+45.642%
2026-07-24	14.0500	14.0500	14.0500	14.0500	-8.290%	5	592	+35.587%
2026-07-23	14.9500	15.3200	14.9500	15.3200	-13.446%	8	592	+24.347%
2026-07-21	17.2500	17.7000	17.2500	17.7000	+41.600%	9	596	+7.627%
2026-07-16	14.9500	14.9500	12.5000	12.5000	-34.245%	56	595	+52.400%
2026-07-15	19.0100	19.0100	19.0100	19.0100	-6.355%	1	639	+0.210%
2026-07-14	20.3000	20.3000	20.3000	20.3000	+4.639%	2	640	-6.158%
2026-07-13	19.3500	19.4000	19.3300	19.4000	-42.941%	49	640	-1.804%
2026-07-01	34.0000	34.0000	34.0000	34.0000	+9.325%	1	631	-43.971%
2026-06-30	31.1000	31.1000	31.1000	31.1000	+30.398%	1	630	-38.746%
2026-06-29	23.8500	23.8500	23.8500	23.8500	+3.651%	10	629	-20.126%
2026-06-26	23.0100	23.0100	23.0100	23.0100	+17.398%	2	629	-17.210%
2026-06-25	19.5500	19.7600	19.3000	19.6000	-2.730%	22	631	-2.806%
2026-06-24	20.1500	20.1500	20.1500	20.1500	-22.201%	2	650	-5.459%
2026-06-23	25.9000	25.9000	25.9000	25.9000	+3.641%	1	650	-26.448%
2026-06-22	24.9900	24.9900	24.9900	24.9900	-6.229%	1	649	-23.770%
2026-06-18	26.6500	26.6500	26.6500	26.6500	-12.104%	3	649	-28.518%
2026-06-16	30.5800	30.8100	30.3200	30.3200	-16.011%	7	649	-37.170%
2026-06-15	33.1300	36.1000	31.8000	36.1000	+14.603%	11	643	-47.230%
2026-06-12	32.7000	32.7000	31.5000	31.5000	-22.376%	8	638	-39.524%
2026-06-11	35.1300	40.5800	35.1300	40.5800	+21.098%	15	632	-53.056%
2026-06-10	33.5300	33.7700	33.5100	33.5100	-4.366%	3	631	-43.151%
2026-06-09	40.0200	40.0200	34.3000	35.0400	-3.258%	7	629	-45.634%
2026-06-08	37.6400	37.6400	36.0000	36.2200	-2.108%	6	626	-47.405%
2026-06-05	41.3200	41.3200	36.2000	37.0000	-19.320%	26	628	-48.514%
2026-06-04	43.9000	45.8600	43.9000	45.8600	-15.074%	5	641	-58.461%
2026-06-02	49.1200	54.0000	49.1200	54.0000	+16.681%	26	637	-64.722%
2026-06-01	47.4500	47.4500	42.5000	46.2800	-3.864%	13	612	-58.838%
2026-05-29	48.6000	50.2000	45.0000	48.1400	-23.949%	58	609	-60.428%
2026-05-28	58.0000	63.9500	56.7000	63.3000	+3.770%	10	638	-69.905%
2026-05-27	53.6900	61.0000	53.6900	61.0000	+13.068%	4	632	-68.770%
2026-05-26	47.4900	58.3900	47.4900	53.9500	+24.884%	29	631	-64.690%
2026-05-22	39.7800	44.0000	39.7800	43.2000	+23.252%	38	589	-55.903%
2026-05-20	35.0500	35.0500	35.0500	35.0500	+19.380%	17	589	-45.649%
2026-05-18	31.1200	31.1200	29.3600	29.3600	+20.575%	2	573	-35.116%
2026-05-13	24.3500	24.3500	24.3500	24.3500	-21.629%	1	573	-21.766%
2026-05-11	28.4100	31.0700	28.4100	31.0700	+30.821%	7	574	-38.687%
2026-05-08	23.7500	23.7500	23.7500	23.7500	+19.527%	1	574	-19.789%
2026-05-07	19.8700	19.8700	19.8700	19.8700	+10.512%	2	573	-4.127%
2026-05-05	17.9700	17.9800	17.9700	17.9800	-10.100%	2	575	+5.951%
2026-05-04	20.0000	20.0000	20.0000	20.0000	-5.571%	1	575	-4.750%
2026-05-01	22.7500	22.7500	21.1800	21.1800	-22.982%	12	563	-10.057%
2026-04-21	28.5000	28.5000	27.5000	27.5000	+10.000%	10	565	-30.727%
2026-04-20	24.6000	25.1500	24.6000	25.0000	-15.254%	31	565	-23.800%
2026-04-17	30.7000	30.7000	29.2000	29.5000	-7.349%	78	562	-35.424%
2026-04-16	31.8400	31.8400	31.8400	31.8400	-4.955%	1	490	-40.170%
2026-04-13	33.5000	33.5000	33.5000	33.5000	-11.164%	1	490	-43.134%
2026-04-08	37.7100	37.7100	37.7100	37.7100	+7.283%	1	489	-49.483%
2026-04-07	33.4000	35.1500	33.4000	35.1500	-5.991%	2	489	-45.804%
2026-04-06	36.9700	37.9000	36.9700	37.3900	+26.832%	10	489	-49.051%
2026-04-01	29.4800	29.4800	29.4800	29.4800	+2.718%	1	492	-35.380%
2026-03-31	25.4500	28.9000	25.4500	28.7000	-19.269%	166	492	-33.624%
2026-03-20	36.0400	36.0400	35.5500	35.5500	-3.344%	4	435	-46.414%
2026-03-19	35.0000	36.8700	35.0000	36.7800	+1.518%	3	439	-48.206%
2026-03-18	36.4300	36.4300	36.2300	36.2300	-3.874%	4	442	-47.419%
2026-03-17	37.3400	37.6900	37.2500	37.6900	+13.627%	9	446	-49.456%
2026-03-16	32.0000	33.4700	31.7600	33.1700	+7.312%	10	455	-42.569%
2026-03-13	35.3400	35.3400	30.9100	30.9100	-7.344%	5	464	-38.369%
2026-03-12	30.8300	33.3600	30.8300	33.3600	-1.651%	20	469	-42.896%
2026-03-10	33.9200	33.9200	33.9200	33.9200	+3.446%	1	449	-43.838%
2026-03-09	32.7900	32.7900	32.7900	32.7900	-11.736%	1	450	-41.903%
2026-03-05	37.1500	37.1500	37.1500	37.1500	-1.039%	1	451	-48.721%
2026-03-03	38.6100	38.6100	37.4900	37.5400	+20.746%	6	452	-49.254%
2026-03-02	30.9400	31.0900	30.9400	31.0900	+0.290%	2	452	-38.726%
2026-02-25	31.0000	31.0000	31.0000	31.0000	+0.747%	1	451	-38.548%
2026-02-17	28.4600	30.7700	28.4300	30.7700	-0.292%	19	451	-38.089%
2026-02-12	34.5000	34.5000	30.8600	30.8600	-22.365%	10	434	-38.270%
2026-02-11	39.7500	39.7500	39.7500	39.7500	+3.597%	1	430	-52.075%
2026-02-05	38.3700	38.3700	38.3700	38.3700	-28.918%	5	429	-50.352%
2026-01-29	53.9800	53.9800	53.9800	53.9800	+11.299%	6	429	-64.709%
2026-01-27	48.5000	48.5000	48.5000	48.5000	+3.191%	3	429	-60.722%
2026-01-26	47.8800	47.8800	47.0000	47.0000	-16.608%	73	428	-59.468%
2026-01-22	56.3600	56.3600	56.3600	56.3600	+12.946%	2	501	-66.199%
2026-01-21	49.9000	49.9000	49.9000	49.9000	-10.590%	1	501	-61.824%
2026-01-16	52.1000	55.8100	52.1000	55.8100	+40.721%	12	499	-65.866%
2026-01-13	39.6600	39.6600	39.6600	39.6600	+8.658%	1	499	-51.967%
2026-01-08	36.5000	36.5000	36.5000	36.5000	+28.070%	1	499	-47.808%
2026-01-02	28.5000	28.5000	28.5000	28.5000	-0.489%	72	500	-33.158%
2025-12-31	28.6400	28.6400	28.6400	28.6400	+2.103%	10	418	-33.485%
2025-12-29	28.0500	28.0500	28.0500	28.0500	+0.538%	1	418	-32.086%
2025-12-26	28.1400	28.1400	27.9000	27.9000	-23.415%	3	418	-31.720%
2025-12-22	35.9300	36.4300	35.9300	36.4300	+67.110%	12	417	-47.708%
2025-12-17	21.8800	21.9000	21.8000	21.8000	-9.506%	65	417	-12.615%
2025-12-16	24.2900	24.2900	23.4300	24.0900	-7.168%	107	417	-20.922%
2025-12-04	20.6600	25.9500	20.6600	25.9500	+25.788%	51	417	-26.590%
2025-12-03	17.9500	20.6300	17.9500	20.6300	+18.223%	162	417	-7.659%
2025-12-02	15.3500	17.5200	15.3500	17.4500	+4.994%	267	357	+9.169%
2025-12-01	16.5700	16.9700	16.5700	16.6200	-7.667%	125	192	+14.621%
2025-11-26	18.1000	18.2200	18.0000	18.0000	+8.696%	100	118	+5.833%
2025-11-24	16.6400	16.7200	15.4700	16.5600	+9.524%	111	118	+15.036%
2025-11-21	15.1200	15.1200	15.1200	15.1200	-11.059%	50	68	+25.992%
2025-11-20	17.0000	17.0000	17.0000	17.0000	-10.526%	1	18	+12.059%
2025-11-17	19.0000	19.0000	19.0000	19.0000	-11.628%	5	17	+0.263%
2025-11-07	21.5000	21.5000	21.5000	21.5000	-19.355%	1	22	-11.395%
2025-11-04	26.6600	26.6600	26.6600	26.6600	-1.841%	6	22	-28.545%
2025-11-03	27.1600	27.1600	27.1600	27.1600	-22.400%	6	17	-29.860%
2025-10-20	35.0000	35.0000	35.0000	35.0000	-8.016%	1	17	-45.571%
2025-10-16	40.5000	42.2900	38.0500	38.0500	0.000%	16	16	-49.934%

.dark-mode .gV9FF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gV9FF4{ 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