Dark

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

EOD

Jun 12, 2026

29.53-17.144%(-6.11)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	33.5000	33.5000	29.5300	29.5300	-17.144%	8	1,566	0.000%
2026-06-11	34.0000	35.7300	34.0000	35.6400	+3.755%	27	1,565	-17.144%
2026-06-10	34.3500	34.3500	34.3500	34.3500	+10.806%	1	1,567	-14.032%
2026-06-09	36.8000	36.8000	31.0000	31.0000	-9.515%	5	1,566	-4.742%
2026-06-08	35.5000	36.2500	34.0800	34.2600	-3.302%	30	1,567	-13.806%
2026-06-05	38.4900	38.5000	34.8000	35.4300	-20.898%	14	1,577	-16.653%
2026-06-04	42.8000	45.1700	42.8000	44.7900	-0.907%	16	1,573	-34.070%
2026-06-03	45.8000	46.1800	43.5100	45.2000	-10.566%	17	1,572	-34.668%
2026-06-02	50.0000	50.5400	49.6500	50.5400	+18.834%	14	1,567	-41.571%
2026-06-01	41.8300	44.6900	41.5000	42.5300	-12.219%	67	1,555	-30.567%
2026-05-29	45.5000	49.4800	43.8500	48.4500	-19.532%	93	1,534	-39.051%
2026-05-28	56.5000	61.2700	54.4000	60.2100	+2.051%	29	1,535	-50.955%
2026-05-27	53.0000	59.0500	53.0000	59.0000	+8.856%	13	1,535	-49.949%
2026-05-26	46.1000	56.5000	45.6000	54.2000	+35.500%	84	1,538	-45.517%
2026-05-22	40.0000	41.4100	40.0000	40.0000	+20.482%	30	1,526	-26.175%
2026-05-21	33.2000	33.2000	33.2000	33.2000	-0.240%	1	1,526	-11.054%
2026-05-20	33.5000	33.5000	33.2800	33.2800	+1.463%	11	1,526	-11.268%
2026-05-19	31.0000	32.8000	31.0000	32.8000	+9.333%	4	1,526	-9.970%
2026-05-18	30.0000	30.0000	30.0000	30.0000	+9.091%	1	1,526	-1.567%
2026-05-15	26.8700	27.5000	25.5500	27.5000	+15.063%	21	1,526	+7.382%
2026-05-14	23.9000	23.9000	23.9000	23.9000	-0.209%	34	1,527	+23.556%
2026-05-13	23.9500	23.9500	23.9500	23.9500	+11.395%	1	1,525	+23.299%
2026-05-12	23.0000	23.0000	21.5000	21.5000	-27.731%	7	1,525	+37.349%
2026-05-11	25.0000	29.7500	25.0000	29.7500	+35.289%	9	1,525	-0.739%
2026-05-08	21.1800	22.9700	21.1800	21.9900	+19.316%	14	1,524	+34.288%
2026-05-07	20.0000	20.0000	18.4300	18.4300	-9.212%	9	1,520	+60.228%
2026-05-06	19.5000	20.3000	19.5000	20.3000	+20.546%	7	1,517	+45.468%
2026-05-05	18.0000	18.0000	16.6500	16.8400	-8.726%	58	1,516	+75.356%
2026-05-04	18.9000	19.3200	18.4500	18.4500	-12.518%	11	1,510	+60.054%
2026-04-30	20.2700	21.0900	20.2700	21.0900	+8.767%	7	1,502	+40.019%
2026-04-29	18.8700	19.8000	18.2500	19.3900	-2.856%	52	1,501	+52.295%
2026-04-28	21.5000	21.5000	19.9600	19.9600	-9.887%	14	1,504	+47.946%
2026-04-27	22.0200	22.1500	21.3000	22.1500	-1.556%	7	1,504	+33.318%
2026-04-24	23.0000	23.2000	22.5000	22.5000	-5.103%	8	1,498	+31.244%
2026-04-23	26.1000	26.1000	23.5000	23.7100	-12.799%	28	1,499	+24.547%
2026-04-22	27.2000	27.5100	27.1400	27.1900	+8.760%	24	1,484	+8.606%
2026-04-21	27.5500	27.5500	25.0000	25.0000	-1.922%	12	1,457	+18.120%
2026-04-20	22.8300	25.4900	22.7500	25.4900	-7.477%	233	1,457	+15.849%
2026-04-17	29.7000	29.7000	27.5500	27.5500	-6.926%	78	1,303	+7.187%
2026-04-16	29.5000	29.6000	29.5000	29.6000	+4.372%	3	1,256	-0.236%
2026-04-15	28.4000	28.4000	27.9300	28.3600	-6.030%	7	1,255	+4.126%
2026-04-14	32.0000	33.0000	30.1000	30.1800	-9.695%	19	1,258	-2.154%
2026-04-10	33.0000	33.4200	32.8200	33.4200	-0.090%	3	1,252	-11.640%
2026-04-09	33.4500	33.4500	33.4500	33.4500	-3.741%	2	1,251	-11.719%
2026-04-08	34.5000	35.2500	32.8500	34.7500	+3.793%	121	1,251	-15.022%
2026-04-07	33.4800	33.4800	33.4800	33.4800	-5.557%	1	1,223	-11.798%
2026-04-06	35.4500	35.4500	34.6300	35.4500	+5.821%	3	1,223	-16.700%
2026-04-02	30.0600	33.5000	30.0600	33.5000	+15.318%	10	1,219	-11.851%
2026-04-01	29.0500	29.0500	29.0500	29.0500	+6.449%	1	1,219	+1.652%
2026-03-31	24.6000	27.2900	24.6000	27.2900	+24.897%	125	1,219	+8.208%
2026-03-30	25.6500	25.6500	21.7500	21.8500	-17.671%	57	1,268	+35.149%
2026-03-27	30.0000	30.0000	26.5400	26.5400	-14.854%	57	1,283	+11.266%
2026-03-26	33.0000	33.0100	31.1700	31.1700	-11.424%	32	1,320	-5.261%
2026-03-25	33.0000	37.0000	32.8000	35.1900	+17.300%	97	1,315	-16.084%
2026-03-24	30.3200	30.3200	30.0000	30.0000	0.000%	23	1,244	-1.567%
2026-03-23	31.6800	32.0000	30.0000	30.0000	-2.913%	26	1,267	-1.567%
2026-03-20	34.9000	34.9000	30.8800	30.9000	-11.385%	5	1,274	-4.434%
2026-03-19	30.7000	34.8700	30.7000	34.8700	+4.401%	15	1,277	-15.314%
2026-03-18	35.0000	35.0000	33.4000	33.4000	-5.889%	32	1,289	-11.587%
2026-03-17	33.2200	35.4900	33.2200	35.4900	+15.678%	3	1,290	-16.793%
2026-03-16	30.7500	30.7500	29.6900	30.6800	-0.033%	36	1,292	-3.748%
2026-03-13	32.0900	32.2500	30.6900	30.6900	+2.745%	20	1,291	-3.780%
2026-03-12	30.0000	30.0000	29.3200	29.8700	-6.656%	59	1,294	-1.138%
2026-03-11	32.0100	34.5000	32.0000	32.0000	+1.652%	35	1,336	-7.719%
2026-03-10	31.4300	31.5000	31.4300	31.4800	-8.754%	9	1,332	-6.194%
2026-03-05	34.3000	34.5000	34.3000	34.5000	-19.879%	7	1,334	-14.406%
2026-03-04	40.0000	43.1500	40.0000	43.0600	+19.578%	31	1,333	-31.421%
2026-03-03	33.1000	36.9400	33.0900	36.0100	+38.767%	158	1,308	-17.995%
2026-02-27	27.7500	27.7500	25.7500	25.9500	-8.947%	33	1,408	+13.796%
2026-02-26	28.9500	28.9500	28.5000	28.5000	-5.158%	2	1,401	+3.614%
2026-02-25	30.0100	30.0500	30.0100	30.0500	+1.692%	14	1,388	-1.730%
2026-02-23	26.5000	29.5500	26.3300	29.5500	+4.454%	39	1,388	-0.068%
2026-02-20	31.3500	31.3500	28.2900	28.2900	-5.700%	64	1,395	+4.383%
2026-02-19	29.5700	30.0000	29.5700	30.0000	-0.826%	2	1,393	-1.567%
2026-02-18	30.2500	30.2500	30.2500	30.2500	+3.348%	1	1,392	-2.380%
2026-02-17	29.2700	29.2700	29.2700	29.2700	-2.433%	1	1,392	+0.888%
2026-02-13	28.1100	30.0000	28.1100	30.0000	+2.424%	8	1,388	-1.567%
2026-02-12	33.5500	33.6800	29.2400	29.2900	-25.471%	222	1,388	+0.819%
2026-02-11	40.0000	40.0000	39.3000	39.3000	-8.605%	4	1,277	-24.860%
2026-02-09	43.0000	43.0000	43.0000	43.0000	-1.444%	1	1,278	-31.326%
2026-02-06	39.5000	43.6300	39.5000	43.6300	+20.160%	7	1,279	-32.317%
2026-02-05	39.5000	39.5000	35.9600	36.3100	-9.609%	9	1,284	-18.673%
2026-02-04	44.3500	44.3500	40.1700	40.1700	-16.832%	11	1,278	-26.487%
2026-02-03	46.5000	48.3000	46.5000	48.3000	+8.223%	14	1,282	-38.861%
2026-02-02	45.6000	45.6000	44.4800	44.6300	-6.671%	14	1,279	-33.834%
2026-01-30	53.0000	53.0000	46.5000	47.8200	-10.197%	102	1,293	-38.248%
2026-01-29	53.2400	53.2500	53.2400	53.2500	-5.752%	2	1,300	-44.545%
2026-01-28	51.0000	56.5000	50.5000	56.5000	+25.556%	169	1,300	-47.735%
2026-01-27	44.5000	45.0000	42.8000	45.0000	+1.626%	23	1,379	-34.378%
2026-01-26	46.0800	46.0900	44.2800	44.2800	-17.741%	96	1,384	-33.311%
2026-01-23	53.8300	53.8300	53.8300	53.8300	-1.500%	6	1,419	-45.142%
2026-01-22	49.5700	54.6500	49.5700	54.6500	+30.119%	4	1,419	-45.965%
2026-01-21	54.3500	54.3500	42.0000	42.0000	-19.075%	27	1,421	-29.690%
2026-01-20	52.5000	56.9500	50.8700	51.9000	-2.645%	67	1,423	-43.102%
2026-01-16	50.0500	56.0300	50.0500	53.3100	+20.884%	452	1,187	-44.607%
2026-01-15	40.0000	45.0600	40.0000	44.1000	+14.249%	236	1,187	-33.039%
2026-01-14	37.0000	38.6000	37.0000	38.6000	-2.278%	33	1,075	-23.497%
2026-01-13	41.5300	41.5300	39.5000	39.5000	-1.741%	25	1,096	-25.241%
2026-01-12	41.1700	41.5000	39.6800	40.2000	-5.523%	68	1,073	-26.542%
2026-01-09	42.5000	43.7500	42.5000	42.5500	+11.768%	15	1,094	-30.599%
2026-01-08	38.5300	38.8000	36.0000	38.0700	+12.036%	128	1,092	-22.432%
2026-01-07	37.0000	39.8600	33.9800	33.9800	-18.494%	84	1,089	-13.096%
2026-01-06	41.2100	42.5700	40.4500	41.6900	+9.509%	72	1,057	-29.168%
2026-01-05	35.9600	38.9500	35.5000	38.0700	+13.472%	48	1,063	-22.432%
2026-01-02	27.2200	33.7900	27.2200	33.5500	+30.342%	524	1,063	-11.982%
2025-12-31	26.7000	27.1900	25.7000	25.7400	-11.394%	44	1,052	+14.724%
2025-12-30	29.3500	29.3500	29.0500	29.0500	+8.965%	102	1,052	+1.652%
2025-12-29	27.5500	27.9200	26.6600	26.6600	+1.756%	6	1,052	+10.765%
2025-12-26	27.2000	27.6000	26.2000	26.2000	-15.293%	81	1,051	+12.710%
2025-12-24	34.4500	34.4500	30.8000	30.9300	-14.083%	17	1,004	-4.526%
2025-12-23	35.0000	36.0000	35.0000	36.0000	+1.695%	2	1,004	-17.972%
2025-12-22	30.3200	36.0000	30.3200	35.4000	+27.338%	59	1,004	-16.582%
2025-12-19	22.9700	27.8000	22.9700	27.8000	+26.364%	72	1,007	+6.223%
2025-12-18	22.0000	23.0000	21.8500	22.0000	+7.579%	134	1,014	+34.227%
2025-12-17	23.3700	23.5000	19.5000	20.4500	-12.156%	158	931	+44.401%
2025-12-16	22.2000	23.7800	22.2000	23.2800	-1.896%	194	890	+26.847%
2025-12-15	28.8000	28.8500	23.7300	23.7300	-19.423%	61	815	+24.442%
2025-12-12	31.9800	32.1400	29.1500	29.4500	-13.076%	45	812	+0.272%
2025-12-11	31.5300	33.8800	31.1000	33.8800	+16.828%	7	843	-12.839%
2025-12-10	27.4500	29.0000	27.4500	29.0000	+9.682%	10	843	+1.828%
2025-12-09	26.3400	27.4300	26.3400	26.4400	-0.788%	15	843	+11.687%
2025-12-08	26.0000	27.7800	26.0000	26.6500	-1.113%	53	837	+10.807%
2025-12-05	27.5300	27.8600	26.7000	26.9500	+0.372%	13	832	+9.573%
2025-12-04	20.1000	26.8500	20.1000	26.8500	+34.250%	159	833	+9.981%
2025-12-03	16.2300	20.0000	16.1900	20.0000	+15.274%	191	833	+47.650%
2025-12-02	15.5500	17.3500	14.1800	17.3500	+16.054%	502	752	+70.202%
2025-12-01	16.7300	17.0200	14.8400	14.9500	-14.571%	591	634	+97.525%
2025-11-28	17.4000	17.6200	17.0400	17.5000	+2.041%	186	603	+68.743%
2025-11-26	17.8700	17.8700	16.4700	17.1500	+2.449%	168	486	+72.187%
2025-11-25	15.9200	16.7500	15.5700	16.7400	+1.148%	210	486	+76.404%
2025-11-24	14.9000	16.6900	14.9000	16.5500	+12.585%	139	418	+78.429%
2025-11-21	14.3000	15.6000	12.9500	14.7000	-1.869%	205	361	+100.884%
2025-11-20	18.0000	18.0000	14.8500	14.9800	-10.030%	59	214	+97.130%
2025-11-19	16.6500	16.6500	16.6500	16.6500	-12.827%	1	172	+77.357%
2025-11-18	19.1000	19.1000	19.1000	19.1000	+2.139%	1	171	+54.607%
2025-11-17	18.9000	18.9000	18.5000	18.7000	-8.914%	3	171	+57.914%
2025-11-14	19.5000	21.9400	19.5000	20.5300	+4.425%	74	172	+43.838%
2025-11-13	21.3500	21.3500	19.6600	19.6600	-19.657%	13	126	+50.203%
2025-11-11	25.2700	25.2700	24.4700	24.4700	-2.081%	8	108	+20.678%
2025-11-10	25.3700	25.3700	24.9900	24.9900	+6.658%	5	108	+18.167%
2025-11-07	21.5000	23.4300	21.5000	23.4300	+3.170%	4	113	+26.035%
2025-11-06	22.7100	22.7100	22.7100	22.7100	-4.939%	1	112	+30.031%
2025-11-05	23.8900	23.8900	23.8900	23.8900	-4.440%	20	112	+23.608%
2025-11-04	25.0000	25.0000	25.0000	25.0000	-8.759%	1	92	+18.120%
2025-11-03	28.5000	28.5000	26.1000	27.4000	-8.208%	4	90	+7.774%
2025-10-31	30.7600	30.7600	29.6200	29.8500	+8.348%	32	90	-1.072%
2025-10-30	27.5500	27.5500	27.5500	27.5500	-5.715%	5	66	+7.187%
2025-10-29	29.9500	29.9500	29.2200	29.2200	+2.887%	4	61	+1.061%
2025-10-28	29.2200	29.2200	28.4000	28.4000	+2.342%	12	60	+3.979%
2025-10-27	27.7500	27.7500	27.7500	27.7500	+10.294%	1	58	+6.414%
2025-10-23	25.1600	25.1600	25.1600	25.1600	+14.833%	1	57	+17.369%
2025-10-22	25.8000	25.8000	21.9100	21.9100	-20.327%	42	56	+34.779%
2025-10-21	28.9800	29.0500	27.0500	27.5000	-15.385%	19	31	+7.382%
2025-10-20	34.3600	34.3600	32.0600	32.5000	+6.557%	12	15	-9.138%
2025-10-17	31.7200	31.9000	30.5000	30.5000	0.000%	8	0	-3.180%

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