Dark

ASTS20271217C150
ASTS Dec 17 2027 150.00 Call (ASTS271217C00150000)
option OPRA

EOD

Aug 10, 2026

17.10-6.863%(-1.26)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	19.0000	19.0000	17.1000	17.1000	-6.863%	12	1,878	0.000%
2026-08-07	18.3600	18.3600	18.3600	18.3600	+0.603%	1	1,878	-6.863%
2026-08-06	20.5200	20.5200	18.2500	18.2500	+4.167%	13	1,877	-6.301%
2026-08-05	17.0000	17.5500	17.0000	17.5200	-7.789%	22	1,872	-2.397%
2026-08-04	18.9000	19.0000	17.3700	19.0000	+20.788%	169	1,892	-10.000%
2026-08-03	13.5900	15.7300	13.5900	15.7300	+21.655%	22	1,874	+8.709%
2026-07-31	12.8000	12.9300	12.8000	12.9300	-1.298%	3	1,858	+32.251%
2026-07-30	12.3000	13.1000	12.2000	13.1000	+13.913%	155	1,858	+30.534%
2026-07-29	13.0000	13.0000	11.5000	11.5000	-6.504%	127	1,795	+48.696%
2026-07-28	11.8000	12.3000	11.4000	12.3000	-2.920%	61	1,830	+39.024%
2026-07-27	12.5000	12.6700	12.5000	12.6700	-3.060%	11	1,834	+34.964%
2026-07-24	12.9700	13.0700	12.9700	13.0700	-6.643%	6	1,834	+30.834%
2026-07-23	15.2500	15.2500	13.7000	14.0000	-14.110%	48	1,830	+22.143%
2026-07-22	16.0000	16.3000	16.0000	16.3000	-0.061%	21	1,836	+4.908%
2026-07-21	16.6500	16.6500	16.3100	16.3100	+22.632%	3	1,816	+4.844%
2026-07-20	13.3400	13.6000	13.2500	13.3000	-3.273%	15	1,815	+28.571%
2026-07-17	13.2900	15.1800	13.2900	13.7500	+11.789%	5	1,816	+24.364%
2026-07-16	13.8500	13.8500	11.7200	12.3000	-30.272%	96	1,813	+39.024%
2026-07-15	17.8000	18.0000	17.5000	17.6400	-6.369%	11	1,828	-3.061%
2026-07-14	19.7000	20.0900	18.8400	18.8400	+2.614%	8	1,830	-9.236%
2026-07-13	20.0000	20.0000	18.0500	18.3600	-14.005%	15	1,829	-6.863%
2026-07-10	21.3500	21.3500	21.3500	21.3500	-4.687%	2	1,834	-19.906%
2026-07-08	23.0200	23.0200	22.4000	22.4000	-5.085%	111	1,836	-23.661%
2026-07-07	24.6500	24.6500	23.6000	23.6000	-19.316%	2	1,765	-27.542%
2026-07-02	32.1000	32.1000	29.2500	29.2500	-9.722%	22	1,771	-41.538%
2026-07-01	32.9000	32.9000	32.4000	32.4000	+2.047%	3	1,771	-47.222%
2026-06-30	29.9000	31.7500	29.9000	31.7500	+5.833%	3	1,774	-46.142%
2026-06-29	24.9600	30.0000	24.3500	30.0000	+42.789%	121	1,772	-43.000%
2026-06-26	20.2300	21.7700	20.2300	21.0100	+12.053%	136	1,860	-18.610%
2026-06-25	18.3500	18.7500	18.0000	18.7500	-6.250%	42	1,737	-8.800%
2026-06-24	20.0000	20.8000	19.4500	20.0000	-11.111%	138	1,745	-14.500%
2026-06-23	23.9000	24.2500	22.5000	22.5000	-4.863%	10	1,653	-24.000%
2026-06-22	25.0000	25.0000	22.9800	23.6500	-9.973%	39	1,646	-27.696%
2026-06-18	26.2700	26.6000	25.1000	26.2700	-13.157%	96	1,575	-34.907%
2026-06-17	30.1000	30.9500	30.1000	30.2500	+5.401%	4	1,575	-43.471%
2026-06-16	31.4000	32.2100	28.7000	28.7000	-10.369%	17	1,575	-40.418%
2026-06-15	31.9500	33.4400	29.5500	32.0200	+8.432%	16	1,569	-46.596%
2026-06-12	33.5000	33.5000	29.5300	29.5300	-17.144%	8	1,566	-42.093%
2026-06-11	34.0000	35.7300	34.0000	35.6400	+3.755%	27	1,565	-52.020%
2026-06-10	34.3500	34.3500	34.3500	34.3500	+10.806%	1	1,567	-50.218%
2026-06-09	36.8000	36.8000	31.0000	31.0000	-9.515%	5	1,566	-44.839%
2026-06-08	35.5000	36.2500	34.0800	34.2600	-3.302%	30	1,567	-50.088%
2026-06-05	38.4900	38.5000	34.8000	35.4300	-20.898%	14	1,577	-51.736%
2026-06-04	42.8000	45.1700	42.8000	44.7900	-0.907%	16	1,573	-61.822%
2026-06-03	45.8000	46.1800	43.5100	45.2000	-10.566%	17	1,572	-62.168%
2026-06-02	50.0000	50.5400	49.6500	50.5400	+18.834%	14	1,567	-66.165%
2026-06-01	41.8300	44.6900	41.5000	42.5300	-12.219%	67	1,555	-59.793%
2026-05-29	45.5000	49.4800	43.8500	48.4500	-19.532%	93	1,534	-64.706%
2026-05-28	56.5000	61.2700	54.4000	60.2100	+2.051%	29	1,535	-71.599%
2026-05-27	53.0000	59.0500	53.0000	59.0000	+8.856%	13	1,535	-71.017%
2026-05-26	46.1000	56.5000	45.6000	54.2000	+35.500%	84	1,538	-68.450%
2026-05-22	40.0000	41.4100	40.0000	40.0000	+20.482%	30	1,526	-57.250%
2026-05-21	33.2000	33.2000	33.2000	33.2000	-0.240%	1	1,526	-48.494%
2026-05-20	33.5000	33.5000	33.2800	33.2800	+1.463%	11	1,526	-48.618%
2026-05-19	31.0000	32.8000	31.0000	32.8000	+9.333%	4	1,526	-47.866%
2026-05-18	30.0000	30.0000	30.0000	30.0000	+9.091%	1	1,526	-43.000%
2026-05-15	26.8700	27.5000	25.5500	27.5000	+15.063%	21	1,526	-37.818%
2026-05-14	23.9000	23.9000	23.9000	23.9000	-0.209%	34	1,527	-28.452%
2026-05-13	23.9500	23.9500	23.9500	23.9500	+11.395%	1	1,525	-28.601%
2026-05-12	23.0000	23.0000	21.5000	21.5000	-27.731%	7	1,525	-20.465%
2026-05-11	25.0000	29.7500	25.0000	29.7500	+35.289%	9	1,525	-42.521%
2026-05-08	21.1800	22.9700	21.1800	21.9900	+19.316%	14	1,524	-22.237%
2026-05-07	20.0000	20.0000	18.4300	18.4300	-9.212%	9	1,520	-7.216%
2026-05-06	19.5000	20.3000	19.5000	20.3000	+20.546%	7	1,517	-15.764%
2026-05-05	18.0000	18.0000	16.6500	16.8400	-8.726%	58	1,516	+1.544%
2026-05-04	18.9000	19.3200	18.4500	18.4500	-12.518%	11	1,510	-7.317%
2026-04-30	20.2700	21.0900	20.2700	21.0900	+8.767%	7	1,502	-18.919%
2026-04-29	18.8700	19.8000	18.2500	19.3900	-2.856%	52	1,501	-11.810%
2026-04-28	21.5000	21.5000	19.9600	19.9600	-9.887%	14	1,504	-14.329%
2026-04-27	22.0200	22.1500	21.3000	22.1500	-1.556%	7	1,504	-22.799%
2026-04-24	23.0000	23.2000	22.5000	22.5000	-5.103%	8	1,498	-24.000%
2026-04-23	26.1000	26.1000	23.5000	23.7100	-12.799%	28	1,499	-27.879%
2026-04-22	27.2000	27.5100	27.1400	27.1900	+8.760%	24	1,484	-37.109%
2026-04-21	27.5500	27.5500	25.0000	25.0000	-1.922%	12	1,457	-31.600%
2026-04-20	22.8300	25.4900	22.7500	25.4900	-7.477%	233	1,457	-32.915%
2026-04-17	29.7000	29.7000	27.5500	27.5500	-6.926%	78	1,303	-37.931%
2026-04-16	29.5000	29.6000	29.5000	29.6000	+4.372%	3	1,256	-42.230%
2026-04-15	28.4000	28.4000	27.9300	28.3600	-6.030%	7	1,255	-39.704%
2026-04-14	32.0000	33.0000	30.1000	30.1800	-9.695%	19	1,258	-43.340%
2026-04-10	33.0000	33.4200	32.8200	33.4200	-0.090%	3	1,252	-48.833%
2026-04-09	33.4500	33.4500	33.4500	33.4500	-3.741%	2	1,251	-48.879%
2026-04-08	34.5000	35.2500	32.8500	34.7500	+3.793%	121	1,251	-50.791%
2026-04-07	33.4800	33.4800	33.4800	33.4800	-5.557%	1	1,223	-48.925%
2026-04-06	35.4500	35.4500	34.6300	35.4500	+5.821%	3	1,223	-51.763%
2026-04-02	30.0600	33.5000	30.0600	33.5000	+15.318%	10	1,219	-48.955%
2026-04-01	29.0500	29.0500	29.0500	29.0500	+6.449%	1	1,219	-41.136%
2026-03-31	24.6000	27.2900	24.6000	27.2900	+24.897%	125	1,219	-37.340%
2026-03-30	25.6500	25.6500	21.7500	21.8500	-17.671%	57	1,268	-21.739%
2026-03-27	30.0000	30.0000	26.5400	26.5400	-14.854%	57	1,283	-35.569%
2026-03-26	33.0000	33.0100	31.1700	31.1700	-11.424%	32	1,320	-45.140%
2026-03-25	33.0000	37.0000	32.8000	35.1900	+17.300%	97	1,315	-51.407%
2026-03-24	30.3200	30.3200	30.0000	30.0000	0.000%	23	1,244	-43.000%
2026-03-23	31.6800	32.0000	30.0000	30.0000	-2.913%	26	1,267	-43.000%
2026-03-20	34.9000	34.9000	30.8800	30.9000	-11.385%	5	1,274	-44.660%
2026-03-19	30.7000	34.8700	30.7000	34.8700	+4.401%	15	1,277	-50.961%
2026-03-18	35.0000	35.0000	33.4000	33.4000	-5.889%	32	1,289	-48.802%
2026-03-17	33.2200	35.4900	33.2200	35.4900	+15.678%	3	1,290	-51.817%
2026-03-16	30.7500	30.7500	29.6900	30.6800	-0.033%	36	1,292	-44.263%
2026-03-13	32.0900	32.2500	30.6900	30.6900	+2.745%	20	1,291	-44.282%
2026-03-12	30.0000	30.0000	29.3200	29.8700	-6.656%	59	1,294	-42.752%
2026-03-11	32.0100	34.5000	32.0000	32.0000	+1.652%	35	1,336	-46.563%
2026-03-10	31.4300	31.5000	31.4300	31.4800	-8.754%	9	1,332	-45.680%
2026-03-05	34.3000	34.5000	34.3000	34.5000	-19.879%	7	1,334	-50.435%
2026-03-04	40.0000	43.1500	40.0000	43.0600	+19.578%	31	1,333	-60.288%
2026-03-03	33.1000	36.9400	33.0900	36.0100	+38.767%	158	1,308	-52.513%
2026-02-27	27.7500	27.7500	25.7500	25.9500	-8.947%	33	1,408	-34.104%
2026-02-26	28.9500	28.9500	28.5000	28.5000	-5.158%	2	1,401	-40.000%
2026-02-25	30.0100	30.0500	30.0100	30.0500	+1.692%	14	1,388	-43.095%
2026-02-23	26.5000	29.5500	26.3300	29.5500	+4.454%	39	1,388	-42.132%
2026-02-20	31.3500	31.3500	28.2900	28.2900	-5.700%	64	1,395	-39.555%
2026-02-19	29.5700	30.0000	29.5700	30.0000	-0.826%	2	1,393	-43.000%
2026-02-18	30.2500	30.2500	30.2500	30.2500	+3.348%	1	1,392	-43.471%
2026-02-17	29.2700	29.2700	29.2700	29.2700	-2.433%	1	1,392	-41.578%
2026-02-13	28.1100	30.0000	28.1100	30.0000	+2.424%	8	1,388	-43.000%
2026-02-12	33.5500	33.6800	29.2400	29.2900	-25.471%	222	1,388	-41.618%
2026-02-11	40.0000	40.0000	39.3000	39.3000	-8.605%	4	1,277	-56.489%
2026-02-09	43.0000	43.0000	43.0000	43.0000	-1.444%	1	1,278	-60.233%
2026-02-06	39.5000	43.6300	39.5000	43.6300	+20.160%	7	1,279	-60.807%
2026-02-05	39.5000	39.5000	35.9600	36.3100	-9.609%	9	1,284	-52.906%
2026-02-04	44.3500	44.3500	40.1700	40.1700	-16.832%	11	1,278	-57.431%
2026-02-03	46.5000	48.3000	46.5000	48.3000	+8.223%	14	1,282	-64.596%
2026-02-02	45.6000	45.6000	44.4800	44.6300	-6.671%	14	1,279	-61.685%
2026-01-30	53.0000	53.0000	46.5000	47.8200	-10.197%	102	1,293	-64.241%
2026-01-29	53.2400	53.2500	53.2400	53.2500	-5.752%	2	1,300	-67.887%
2026-01-28	51.0000	56.5000	50.5000	56.5000	+25.556%	169	1,300	-69.735%
2026-01-27	44.5000	45.0000	42.8000	45.0000	+1.626%	23	1,379	-62.000%
2026-01-26	46.0800	46.0900	44.2800	44.2800	-17.741%	96	1,384	-61.382%
2026-01-23	53.8300	53.8300	53.8300	53.8300	-1.500%	6	1,419	-68.233%
2026-01-22	49.5700	54.6500	49.5700	54.6500	+30.119%	4	1,419	-68.710%
2026-01-21	54.3500	54.3500	42.0000	42.0000	-19.075%	27	1,421	-59.286%
2026-01-20	52.5000	56.9500	50.8700	51.9000	-2.645%	67	1,423	-67.052%
2026-01-16	50.0500	56.0300	50.0500	53.3100	+20.884%	452	1,187	-67.923%
2026-01-15	40.0000	45.0600	40.0000	44.1000	+14.249%	236	1,187	-61.224%
2026-01-14	37.0000	38.6000	37.0000	38.6000	-2.278%	33	1,075	-55.699%
2026-01-13	41.5300	41.5300	39.5000	39.5000	-1.741%	25	1,096	-56.709%
2026-01-12	41.1700	41.5000	39.6800	40.2000	-5.523%	68	1,073	-57.463%
2026-01-09	42.5000	43.7500	42.5000	42.5500	+11.768%	15	1,094	-59.812%
2026-01-08	38.5300	38.8000	36.0000	38.0700	+12.036%	128	1,092	-55.083%
2026-01-07	37.0000	39.8600	33.9800	33.9800	-18.494%	84	1,089	-49.676%
2026-01-06	41.2100	42.5700	40.4500	41.6900	+9.509%	72	1,057	-58.983%
2026-01-05	35.9600	38.9500	35.5000	38.0700	+13.472%	48	1,063	-55.083%
2026-01-02	27.2200	33.7900	27.2200	33.5500	+30.342%	524	1,063	-49.031%
2025-12-31	26.7000	27.1900	25.7000	25.7400	-11.394%	44	1,052	-33.566%
2025-12-30	29.3500	29.3500	29.0500	29.0500	+8.965%	102	1,052	-41.136%
2025-12-29	27.5500	27.9200	26.6600	26.6600	+1.756%	6	1,052	-35.859%
2025-12-26	27.2000	27.6000	26.2000	26.2000	-15.293%	81	1,051	-34.733%
2025-12-24	34.4500	34.4500	30.8000	30.9300	-14.083%	17	1,004	-44.714%
2025-12-23	35.0000	36.0000	35.0000	36.0000	+1.695%	2	1,004	-52.500%
2025-12-22	30.3200	36.0000	30.3200	35.4000	+27.338%	59	1,004	-51.695%
2025-12-19	22.9700	27.8000	22.9700	27.8000	+26.364%	72	1,007	-38.489%
2025-12-18	22.0000	23.0000	21.8500	22.0000	+7.579%	134	1,014	-22.273%
2025-12-17	23.3700	23.5000	19.5000	20.4500	-12.156%	158	931	-16.381%
2025-12-16	22.2000	23.7800	22.2000	23.2800	-1.896%	194	890	-26.546%
2025-12-15	28.8000	28.8500	23.7300	23.7300	-19.423%	61	815	-27.939%
2025-12-12	31.9800	32.1400	29.1500	29.4500	-13.076%	45	812	-41.935%
2025-12-11	31.5300	33.8800	31.1000	33.8800	+16.828%	7	843	-49.528%
2025-12-10	27.4500	29.0000	27.4500	29.0000	+9.682%	10	843	-41.034%
2025-12-09	26.3400	27.4300	26.3400	26.4400	-0.788%	15	843	-35.325%
2025-12-08	26.0000	27.7800	26.0000	26.6500	-1.113%	53	837	-35.835%
2025-12-05	27.5300	27.8600	26.7000	26.9500	+0.372%	13	832	-36.549%
2025-12-04	20.1000	26.8500	20.1000	26.8500	+34.250%	159	833	-36.313%
2025-12-03	16.2300	20.0000	16.1900	20.0000	+15.274%	191	833	-14.500%
2025-12-02	15.5500	17.3500	14.1800	17.3500	+16.054%	502	752	-1.441%
2025-12-01	16.7300	17.0200	14.8400	14.9500	-14.571%	591	634	+14.381%
2025-11-28	17.4000	17.6200	17.0400	17.5000	+2.041%	186	603	-2.286%
2025-11-26	17.8700	17.8700	16.4700	17.1500	+2.449%	168	486	-0.292%
2025-11-25	15.9200	16.7500	15.5700	16.7400	+1.148%	210	486	+2.151%
2025-11-24	14.9000	16.6900	14.9000	16.5500	+12.585%	139	418	+3.323%
2025-11-21	14.3000	15.6000	12.9500	14.7000	-1.869%	205	361	+16.327%
2025-11-20	18.0000	18.0000	14.8500	14.9800	-10.030%	59	214	+14.152%
2025-11-19	16.6500	16.6500	16.6500	16.6500	-12.827%	1	172	+2.703%
2025-11-18	19.1000	19.1000	19.1000	19.1000	+2.139%	1	171	-10.471%
2025-11-17	18.9000	18.9000	18.5000	18.7000	-8.914%	3	171	-8.556%
2025-11-14	19.5000	21.9400	19.5000	20.5300	+4.425%	74	172	-16.707%
2025-11-13	21.3500	21.3500	19.6600	19.6600	-19.657%	13	126	-13.021%
2025-11-11	25.2700	25.2700	24.4700	24.4700	-2.081%	8	108	-30.119%
2025-11-10	25.3700	25.3700	24.9900	24.9900	+6.658%	5	108	-31.573%
2025-11-07	21.5000	23.4300	21.5000	23.4300	+3.170%	4	113	-27.017%
2025-11-06	22.7100	22.7100	22.7100	22.7100	-4.939%	1	112	-24.703%
2025-11-05	23.8900	23.8900	23.8900	23.8900	-4.440%	20	112	-28.422%
2025-11-04	25.0000	25.0000	25.0000	25.0000	-8.759%	1	92	-31.600%
2025-11-03	28.5000	28.5000	26.1000	27.4000	-8.208%	4	90	-37.591%
2025-10-31	30.7600	30.7600	29.6200	29.8500	+8.348%	32	90	-42.714%
2025-10-30	27.5500	27.5500	27.5500	27.5500	-5.715%	5	66	-37.931%
2025-10-29	29.9500	29.9500	29.2200	29.2200	+2.887%	4	61	-41.478%
2025-10-28	29.2200	29.2200	28.4000	28.4000	+2.342%	12	60	-39.789%
2025-10-27	27.7500	27.7500	27.7500	27.7500	+10.294%	1	58	-38.378%
2025-10-23	25.1600	25.1600	25.1600	25.1600	+14.833%	1	57	-32.035%
2025-10-22	25.8000	25.8000	21.9100	21.9100	-20.327%	42	56	-21.953%
2025-10-21	28.9800	29.0500	27.0500	27.5000	-15.385%	19	31	-37.818%
2025-10-20	34.3600	34.3600	32.0600	32.5000	+6.557%	12	15	-47.385%
2025-10-17	31.7200	31.9000	30.5000	30.5000	0.000%	8	0	-43.934%

.dark-mode .mZqff9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mZqff9{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C150ASTS Dec 17 2027 150.00 Call (ASTS271217C00150000)option OPRA

ASTS20271217C150
ASTS Dec 17 2027 150.00 Call (ASTS271217C00150000)
option OPRA