Dark

ASTS20271217C15
ASTS Dec 17 2027 15.00 Call (ASTS271217C00015000)
option OPRA

EOD

Jun 12, 2026

70.50-14.958%(-12.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	75.5500	75.5500	70.5000	70.5000	-14.958%	2	254	0.000%
2026-06-11	82.9000	82.9000	82.9000	82.9000	+3.755%	1	254	-14.958%
2026-06-09	79.9000	79.9000	79.9000	79.9000	-15.895%	300	254	-11.765%
2026-05-29	95.0000	95.0000	95.0000	95.0000	+46.900%	2	554	-25.789%
2026-05-13	64.6700	64.6700	64.6700	64.6700	+18.552%	1	556	+9.015%
2026-05-05	54.5500	54.5500	54.5500	54.5500	-4.265%	1	555	+29.239%
2026-04-29	56.9800	56.9800	56.9800	56.9800	-16.793%	1	556	+23.728%
2026-04-20	68.4800	68.4800	68.4800	68.4800	-8.327%	5	556	+2.950%
2026-04-15	74.7000	74.7000	74.7000	74.7000	+3.750%	20	551	-5.622%
2026-04-02	72.0000	72.0000	72.0000	72.0000	+10.769%	2	553	-2.083%
2026-03-30	65.0000	65.0000	65.0000	65.0000	-19.753%	2	553	+8.462%
2026-03-25	81.0000	81.0000	81.0000	81.0000	+5.882%	1	551	-12.963%
2026-03-23	76.5000	76.9000	76.5000	76.5000	-7.273%	5	552	-7.843%
2026-03-03	82.5000	82.5000	82.5000	82.5000	+14.456%	100	551	-14.545%
2026-02-26	71.2300	72.0800	71.2300	72.0800	-22.495%	2	651	-2.192%
2026-01-26	93.0000	93.0000	93.0000	93.0000	-10.491%	100	650	-24.194%
2026-01-23	103.9000	103.9000	103.9000	103.9000	+1.863%	100	750	-32.146%
2026-01-22	102.0000	102.0000	102.0000	102.0000	-2.857%	1	850	-30.882%
2026-01-16	103.0000	105.0000	103.0000	105.0000	+29.630%	11	860	-32.857%
2026-01-14	78.5500	81.0000	78.1000	81.0000	+0.784%	3	860	-12.963%
2026-01-08	80.3700	80.3700	80.3700	80.3700	+7.518%	1	861	-12.281%
2026-01-07	74.7500	74.7500	74.7500	74.7500	-12.059%	1	862	-5.686%
2026-01-06	85.0000	85.0000	85.0000	85.0000	+21.429%	1	862	-17.059%
2025-12-24	70.0000	70.0000	70.0000	70.0000	+63.018%	1	863	+0.714%
2025-11-24	42.9400	42.9400	42.9400	42.9400	+6.156%	1	863	+64.183%
2025-11-21	40.4500	40.4500	40.4500	40.4500	-16.166%	4	864	+74.289%
2025-11-17	48.2500	48.2500	48.2500	48.2500	-10.731%	1	862	+46.114%
2025-11-14	53.8500	54.0500	53.7500	54.0500	-8.343%	10	863	+30.435%
2025-11-11	58.9700	58.9700	58.9700	58.9700	-27.350%	2	864	+19.552%
2025-10-14	81.2900	81.2900	81.1700	81.1700	+8.880%	50	862	-13.145%
2025-10-13	74.5500	74.5500	74.5500	74.5500	-1.908%	2	908	-5.433%
2025-10-10	76.0000	76.0000	76.0000	76.0000	+2.426%	1	908	-7.237%
2025-10-09	74.2000	74.2000	74.2000	74.2000	+20.455%	60	909	-4.987%
2025-10-07	57.0000	61.6000	57.0000	61.6000	+2.241%	151	800	+14.448%
2025-10-06	60.2500	60.2500	60.2500	60.2500	+7.936%	1	800	+17.012%
2025-10-03	54.9000	55.8200	54.9000	55.8200	+1.491%	4	801	+26.299%
2025-10-02	55.0000	55.0000	55.0000	55.0000	+23.043%	100	803	+28.182%
2025-10-01	42.7500	44.7000	40.7500	44.7000	+20.161%	14	712	+57.718%
2025-09-29	39.7500	39.7500	37.2000	37.2000	-1.457%	8	726	+89.516%
2025-09-26	40.0000	40.0000	37.7500	37.7500	-2.956%	6	722	+86.755%
2025-09-25	39.5800	39.5800	37.0000	38.9000	-10.780%	13	724	+81.234%
2025-09-23	38.5000	43.6000	38.5000	43.6000	+19.452%	16	719	+61.697%
2025-09-22	36.5000	36.5000	36.5000	36.5000	+8.955%	4	735	+93.151%
2025-09-19	32.2500	33.5000	32.2500	33.5000	+14.962%	8	739	+110.448%
2025-09-18	29.1400	29.1400	29.1400	29.1400	-3.028%	1	747	+141.935%
2025-09-17	29.0000	30.0500	29.0000	30.0500	+0.167%	8	746	+134.609%
2025-09-16	29.0000	30.0000	29.0000	30.0000	0.000%	4	746	+135.000%
2025-09-15	30.0000	30.0000	30.0000	30.0000	+11.111%	4	746	+135.000%
2025-09-12	27.0000	27.0000	27.0000	27.0000	-1.639%	1	750	+161.111%
2025-09-11	27.2500	27.4500	27.1900	27.4500	+3.195%	3	749	+156.831%
2025-09-10	26.6000	26.6000	26.6000	26.6000	+0.758%	1	746	+165.038%
2025-09-09	26.6800	26.6800	26.4000	26.4000	-4.278%	2	745	+167.045%
2025-09-08	28.0000	28.0000	27.5800	27.5800	-9.722%	6	743	+155.620%
2025-09-04	32.2500	32.2500	30.2500	30.5500	-10.147%	9	737	+130.769%
2025-09-03	34.0000	34.0000	34.0000	34.0000	-3.546%	1	728	+107.353%
2025-08-29	35.2500	35.2500	35.2500	35.2500	-1.371%	4	723	+100.000%
2025-08-28	36.4000	36.4000	35.7400	35.7400	-10.650%	5	723	+97.258%
2025-08-26	40.0000	40.0000	40.0000	40.0000	+3.093%	4	722	+76.250%
2025-08-25	38.8000	38.8000	38.8000	38.8000	+12.171%	4	722	+81.701%
2025-08-22	34.5000	34.5900	34.4000	34.5900	+5.780%	24	726	+103.816%
2025-08-21	33.4100	33.8200	32.7000	32.7000	-2.388%	400	726	+115.596%
2025-08-20	33.0000	33.5000	32.0000	33.5000	-2.899%	24	326	+110.448%
2025-08-19	34.3300	34.5000	34.3300	34.5000	-4.959%	20	322	+104.348%
2025-08-18	38.3500	38.3500	36.3000	36.3000	-0.275%	9	302	+94.215%
2025-08-15	36.4000	36.4000	36.4000	36.4000	-2.203%	1	302	+93.681%
2025-08-14	38.5000	38.5000	36.1500	37.2200	+0.595%	9	301	+89.414%
2025-08-13	37.0000	37.0000	37.0000	37.0000	-5.128%	8	300	+90.541%
2025-08-12	41.0000	43.0000	39.0000	39.0000	+13.240%	113	292	+80.769%
2025-08-11	34.4400	34.4400	34.4400	34.4400	-2.986%	1	295	+104.704%
2025-08-08	35.3500	35.5000	34.4000	35.5000	-13.415%	105	294	+98.592%
2025-08-06	41.0000	41.0000	41.0000	41.0000	-2.381%	4	218	+71.951%
2025-07-28	42.0000	42.0000	42.0000	42.0000	-2.890%	4	218	+67.857%
2025-07-25	43.0000	43.2500	43.0000	43.2500	-3.438%	7	218	+63.006%
2025-07-23	44.7900	44.7900	44.7900	44.7900	-5.246%	4	218	+57.401%
2025-07-21	47.2700	47.2700	47.2700	47.2700	+6.777%	1	214	+49.143%
2025-07-18	43.9900	44.2700	43.9000	44.2700	-1.073%	3	214	+59.250%
2025-07-17	44.6000	45.0000	44.6000	44.7500	+14.304%	78	214	+57.542%
2025-07-16	39.2000	39.2000	39.1500	39.1500	+3.571%	2	177	+80.077%
2025-07-15	36.3700	37.8000	36.3700	37.8000	+4.564%	9	176	+86.508%
2025-07-14	36.0200	36.1600	35.8500	36.1500	+6.324%	48	176	+95.021%
2025-07-11	34.6500	34.6500	34.0000	34.0000	+5.361%	3	152	+107.353%
2025-07-10	32.2700	32.2700	32.2700	32.2700	-0.401%	2	151	+118.469%
2025-07-09	32.4000	32.4000	32.4000	32.4000	-3.284%	1	149	+117.593%
2025-07-08	33.5000	33.5000	33.5000	33.5000	-12.073%	2	149	+110.448%
2025-06-27	38.1000	38.1000	38.1000	38.1000	-3.299%	2	149	+85.039%
2025-06-25	39.4000	39.4000	39.4000	39.4000	-5.402%	1	147	+78.934%
2025-06-24	40.2900	41.6500	40.2900	41.6500	+15.694%	5	147	+69.268%
2025-06-20	36.0000	36.0000	36.0000	36.0000	+22.867%	4	143	+95.833%
2025-06-17	29.3000	29.3000	29.3000	29.3000	-5.484%	1	142	+140.614%
2025-06-16	31.0000	31.0000	31.0000	31.0000	+20.155%	2	142	+127.419%
2025-06-12	25.8000	25.8000	25.8000	25.8000	+0.272%	1	140	+173.256%
2025-06-11	25.4000	25.7300	25.4000	25.7300	+2.022%	110	140	+173.999%
2025-06-10	24.4500	25.2200	24.4500	25.2200	+3.488%	20	40	+179.540%
2025-06-09	24.3700	24.3700	24.3700	24.3700	+20.524%	1	20	+189.290%
2025-06-06	20.2200	20.2200	20.2200	20.2200	-1.845%	2	21	+248.665%
2025-06-05	20.6000	20.6000	20.6000	20.6000	+25.610%	1	20	+242.233%
2025-06-03	16.6500	16.6500	16.4000	16.4000	+9.115%	22	19	+329.878%
2025-05-30	14.9500	15.0300	14.9500	15.0300	-4.873%	4	3	+369.062%
2025-05-29	15.8000	15.8000	15.8000	15.8000	0.000%	2	0	+346.203%

.dark-mode .FMlGSM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FMlGSM{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C15ASTS Dec 17 2027 15.00 Call (ASTS271217C00015000)option OPRA

ASTS20271217C15
ASTS Dec 17 2027 15.00 Call (ASTS271217C00015000)
option OPRA