Dark

ASTS20271217C160
ASTS Dec 17 2027 160.00 Call (ASTS271217C00160000)
option OPRA

EOD

Oct 1, 2026

6.27-16.954%(-1.28)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.2700	6.2700	6.2700	6.2700	-16.954%	13	685	0.000%
2026-09-23	7.5500	7.5500	7.5500	7.5500	-16.018%	1	690	-16.954%
2026-09-22	8.8000	8.9900	8.8000	8.9900	+13.797%	14	689	-30.256%
2026-09-21	7.9000	7.9000	7.9000	7.9000	-1.250%	1	688	-20.633%
2026-09-17	7.9900	8.0000	7.9900	8.0000	+13.475%	5	688	-21.625%
2026-09-15	7.2500	7.2500	7.0000	7.0500	-7.843%	15	686	-11.064%
2026-09-14	7.6500	7.6500	7.6500	7.6500	-3.165%	2	695	-18.039%
2026-09-11	7.9000	7.9000	7.9000	7.9000	-3.659%	2	697	-20.633%
2026-09-10	8.2000	8.2000	8.2000	8.2000	-10.383%	7	697	-23.537%
2026-09-04	9.1500	9.1500	9.1500	9.1500	+12.270%	1	698	-31.475%
2026-09-02	7.5000	8.8000	7.5000	8.1500	+22.556%	71	698	-23.067%
2026-09-01	6.7700	6.9000	6.5700	6.6500	-11.096%	187	668	-5.714%
2026-08-28	7.7000	7.7000	7.4800	7.4800	-20.426%	2	554	-16.176%
2026-08-27	9.4000	9.4000	9.4000	9.4000	+3.867%	1	553	-33.298%
2026-08-26	9.0500	9.0500	9.0500	9.0500	-13.810%	1	553	-30.718%
2026-08-24	11.3000	11.3000	10.5000	10.5000	-14.842%	71	553	-40.286%
2026-08-21	12.0000	12.3300	11.8500	12.3300	-17.248%	23	589	-49.148%
2026-08-17	15.3100	15.3100	14.9000	14.9000	+0.269%	28	590	-57.919%
2026-08-14	14.8600	14.8600	14.8600	14.8600	-6.009%	100	579	-57.806%
2026-08-13	16.1500	16.1500	15.8100	15.8100	-9.398%	4	479	-60.342%
2026-08-12	17.4500	17.4500	17.4500	17.4500	+7.716%	1	477	-64.069%
2026-08-11	16.2000	16.2000	16.2000	16.2000	-4.650%	1	477	-61.296%
2026-08-10	16.9900	16.9900	16.9900	16.9900	+3.283%	1	476	-63.096%
2026-08-06	16.4500	16.4500	16.4500	16.4500	+7.940%	1	476	-61.884%
2026-08-03	12.7500	15.2400	12.7500	15.2400	+1.061%	3	476	-58.858%
2026-07-21	15.0800	15.0800	15.0800	15.0800	+16.628%	1	474	-58.422%
2026-07-17	14.1500	14.1500	12.9300	12.9300	+7.750%	7	474	-51.508%
2026-07-16	12.0000	12.0000	12.0000	12.0000	-30.955%	1	467	-47.750%
2026-07-15	16.3000	17.3800	16.3000	17.3800	-6.307%	41	466	-63.924%
2026-07-13	18.5500	18.5500	18.5500	18.5500	-12.500%	5	426	-66.199%
2026-07-10	21.2000	21.2000	21.2000	21.2000	+4.177%	1	426	-70.425%
2026-07-09	20.3500	20.3500	20.3500	20.3500	-9.836%	1	426	-69.189%
2026-07-08	22.5700	22.5700	22.5700	22.5700	-14.019%	2	426	-72.220%
2026-07-06	26.2500	26.2500	26.2500	26.2500	-16.401%	1	424	-76.114%
2026-07-01	31.4000	31.4000	31.4000	31.4000	+33.220%	1	423	-80.032%
2026-06-29	23.5700	23.5700	23.5700	23.5700	+12.238%	1	424	-73.398%
2026-06-26	21.0000	21.0000	21.0000	21.0000	+11.881%	1	423	-70.143%
2026-06-24	19.5000	19.5000	18.7700	18.7700	-14.135%	2	422	-66.596%
2026-06-23	23.8200	23.8500	21.8600	21.8600	-10.226%	59	422	-71.317%
2026-06-18	24.5200	24.5200	24.3500	24.3500	-13.438%	24	400	-74.251%
2026-06-16	30.2500	30.2500	28.1300	28.1300	-9.695%	11	400	-77.711%
2026-06-15	29.4600	31.6500	29.4600	31.1500	+2.467%	10	401	-79.872%
2026-06-12	30.4000	30.4000	30.4000	30.4000	-9.926%	1	400	-79.375%
2026-06-11	33.7500	33.7500	33.7500	33.7500	+8.871%	1	400	-81.422%
2026-06-10	31.0000	31.0000	31.0000	31.0000	+1.307%	1	401	-79.774%
2026-06-09	33.2300	33.2300	29.2300	30.6000	-8.711%	6	401	-79.510%
2026-06-08	35.0500	35.0500	33.5200	33.5200	+2.102%	2	403	-81.295%
2026-06-05	34.9400	34.9400	32.8300	32.8300	-25.556%	2	403	-80.902%
2026-06-04	42.8000	44.1000	42.8000	44.1000	-1.782%	74	402	-85.782%
2026-05-29	44.7000	44.9000	44.0000	44.9000	-23.313%	18	330	-86.036%
2026-05-28	54.5000	58.5500	54.5000	58.5500	+5.762%	2	323	-89.291%
2026-05-27	51.0000	55.3600	51.0000	55.3600	+2.881%	5	322	-88.674%
2026-05-26	43.3100	53.8100	43.3100	53.8100	+37.096%	6	317	-88.348%
2026-05-22	39.2500	39.2500	39.2500	39.2500	+29.027%	3	311	-84.025%
2026-05-21	30.3200	30.4200	30.3200	30.4200	+13.635%	2	310	-79.389%
2026-05-18	26.7700	26.7700	26.7700	26.7700	+9.489%	2	310	-76.578%
2026-05-15	24.4500	24.4500	24.4500	24.4500	+14.951%	4	308	-74.356%
2026-05-13	21.2700	21.2700	21.2700	21.2700	-0.468%	8	304	-70.522%
2026-05-12	21.7500	21.7500	20.4000	21.3700	-17.074%	15	304	-70.660%
2026-05-11	25.7700	25.7700	25.7700	25.7700	+35.134%	2	304	-75.669%
2026-05-08	19.0200	19.0700	19.0200	19.0700	+22.874%	4	306	-67.121%
2026-05-05	15.9500	15.9500	15.5200	15.5200	-14.017%	9	305	-59.601%
2026-04-29	18.0500	18.0500	18.0500	18.0500	-18.141%	1	308	-65.263%
2026-04-24	22.0500	22.0500	22.0500	22.0500	-7.625%	1	309	-71.565%
2026-04-23	23.8700	23.8700	23.8700	23.8700	+3.963%	20	308	-73.733%
2026-04-21	25.7800	25.8200	22.9600	22.9600	-2.918%	80	293	-72.692%
2026-04-20	21.3700	24.1000	21.3700	23.6500	-10.247%	199	293	-73.488%
2026-04-17	27.5500	27.5500	26.3500	26.3500	-11.547%	49	104	-76.205%
2026-04-14	29.7900	29.7900	29.7900	29.7900	-6.761%	1	65	-78.953%
2026-04-09	31.9500	31.9500	31.9500	31.9500	-1.236%	1	65	-80.376%
2026-04-08	32.8500	32.8500	32.2000	32.3500	+2.862%	49	64	-80.618%
2026-04-07	30.3000	31.4500	30.3000	31.4500	-5.556%	2	55	-80.064%
2026-04-06	33.3000	33.3000	33.3000	33.3000	+28.571%	2	53	-81.171%
2026-03-27	25.9000	25.9000	25.9000	25.9000	-15.498%	2	51	-75.792%
2026-03-26	30.6500	30.6500	30.6500	30.6500	-9.185%	1	51	-79.543%
2026-03-25	33.1000	33.7500	33.1000	33.7500	+22.283%	6	51	-81.422%
2026-03-24	28.5000	28.7900	27.6000	27.6000	-9.656%	3	50	-77.283%
2026-03-23	30.4800	30.5500	30.4800	30.5500	+3.770%	2	50	-79.476%
2026-03-20	29.6900	29.6900	29.4400	29.4400	-11.004%	4	50	-78.702%
2026-03-19	32.1600	33.0800	31.3700	33.0800	+6.026%	11	50	-81.046%
2026-03-18	33.0700	33.0700	31.2000	31.2000	-8.612%	3	53	-79.904%
2026-03-17	31.5500	34.1400	31.5500	34.1400	+16.998%	7	53	-81.634%
2026-03-16	28.4900	29.1800	28.4900	29.1800	+2.064%	6	57	-78.513%
2026-03-13	32.4200	32.4200	28.5900	28.5900	-1.380%	31	61	-78.069%
2026-03-12	28.9900	28.9900	28.9900	28.9900	-2.751%	10	59	-78.372%
2026-03-10	29.8100	29.8100	29.8100	29.8100	-27.908%	2	59	-78.967%
2026-03-04	40.0000	41.3500	39.7900	41.3500	+67.409%	14	59	-84.837%
2026-02-27	24.7000	24.7000	24.7000	24.7000	+4.484%	1	51	-74.615%
2026-02-23	23.6400	23.6400	23.6400	23.6400	-16.702%	1	51	-73.477%
2026-02-13	28.3800	28.3800	28.3800	28.3800	-36.975%	1	50	-77.907%
2026-01-30	51.2700	51.2700	45.0300	45.0300	-5.913%	2	50	-86.076%
2026-01-22	47.8600	47.8600	47.8600	47.8600	0.000%	50	50	-86.899%

.dark-mode .H8DYrF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8DYrF{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C160ASTS Dec 17 2027 160.00 Call (ASTS271217C00160000)option OPRA

ASTS20271217C160
ASTS Dec 17 2027 160.00 Call (ASTS271217C00160000)
option OPRA