Dark

ASTS20271217C170
ASTS Dec 17 2027 170.00 Call (ASTS271217C00170000)
option OPRA

EOD

Oct 1, 2026

5.77-7.235%(-0.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.8000	5.8500	5.7700	5.7700	-7.235%	10	1,820	0.000%
2026-09-29	6.6000	6.8000	6.2200	6.2200	-5.615%	14	1,828	-7.235%
2026-09-28	6.5900	6.5900	6.5900	6.5900	-4.493%	2	1,830	-12.443%
2026-09-25	6.9000	6.9000	6.9000	6.9000	+4.545%	1	1,832	-16.377%
2026-09-24	6.4500	6.7000	6.4500	6.6000	-6.383%	15	1,832	-12.576%
2026-09-21	6.7000	7.1000	6.7000	7.0500	-7.963%	4	1,836	-18.156%
2026-09-17	7.4000	7.6600	7.3000	7.6600	+14.843%	4	1,835	-24.674%
2026-09-16	6.3500	6.6700	6.2000	6.6700	-1.767%	11	1,834	-13.493%
2026-09-15	7.0000	7.0000	6.4100	6.7900	-3.000%	39	1,835	-15.022%
2026-09-14	7.0000	7.3500	6.7000	7.0000	-15.152%	1,766	1,810	-17.571%
2026-09-09	8.5500	8.5500	8.2500	8.2500	+10.738%	18	3,270	-30.061%
2026-09-02	7.3000	7.4500	7.3000	7.4500	+22.131%	3	3,270	-22.550%
2026-09-01	6.0500	6.1000	6.0500	6.1000	-8.408%	10	3,269	-5.410%
2026-08-31	6.7600	6.7600	6.6400	6.6600	-6.065%	6	3,269	-13.363%
2026-08-28	7.0900	7.0900	7.0900	7.0900	-15.394%	1	3,267	-18.618%
2026-08-27	8.3800	8.3800	8.3800	8.3800	+2.195%	1	3,268	-31.146%
2026-08-26	8.2000	8.2000	8.2000	8.2000	-17.172%	1	3,269	-29.634%
2026-08-24	10.9500	10.9500	9.9000	9.9000	-15.959%	5	3,269	-41.717%
2026-08-21	11.7700	11.7800	11.7700	11.7800	+15.490%	4	3,272	-51.019%
2026-08-20	10.2000	10.2000	10.2000	10.2000	-38.554%	1	3,270	-43.431%
2026-08-10	17.2000	17.3500	16.6000	16.6000	+1.220%	40	3,269	-65.241%
2026-08-07	16.4200	16.4200	16.3900	16.4000	+6.632%	10	3,238	-64.817%
2026-08-05	15.4100	16.3500	15.3600	15.3800	-3.875%	140	3,238	-62.484%
2026-08-04	15.0000	16.0000	15.0000	16.0000	+42.857%	2	3,225	-63.938%
2026-07-30	11.0300	11.2000	11.0300	11.2000	+9.804%	3	3,224	-48.482%
2026-07-29	10.2000	10.2000	10.2000	10.2000	-20.000%	1	3,224	-43.431%
2026-07-23	13.0000	13.2500	12.3500	12.7500	-10.148%	2,032	3,224	-54.745%
2026-07-22	14.1900	14.1900	14.1900	14.1900	+19.747%	1	4,467	-59.338%
2026-07-20	12.0300	12.1100	11.8500	11.8500	+9.722%	7	4,467	-51.308%
2026-07-16	14.0000	14.0000	10.7500	10.8000	-33.538%	721	4,465	-46.574%
2026-07-13	17.7500	17.7500	16.2500	16.2500	-17.513%	500	3,767	-64.492%
2026-07-09	19.7000	19.7000	19.7000	19.7000	-25.995%	1	3,468	-70.711%
2026-07-02	27.2500	27.2500	26.6200	26.6200	-0.374%	51	3,517	-78.325%
2026-06-30	26.3200	26.7200	26.3200	26.7200	-0.927%	3	3,517	-78.406%
2026-06-29	26.9700	26.9700	26.9700	26.9700	+36.006%	1	3,516	-78.606%
2026-06-26	19.8300	19.8300	19.8300	19.8300	+16.991%	2	3,517	-70.903%
2026-06-25	16.9500	16.9500	16.9500	16.9500	-6.868%	1	3,515	-65.959%
2026-06-24	18.2000	18.2000	18.2000	18.2000	-10.959%	1	3,514	-68.297%
2026-06-23	21.5800	21.5800	20.4400	20.4400	-3.812%	76	3,514	-71.771%
2026-06-22	22.0000	22.0000	21.2500	21.2500	-11.273%	2	3,457	-72.847%
2026-06-18	23.7700	24.0200	23.7700	23.9500	-13.067%	6	3,452	-75.908%
2026-06-17	28.0000	28.0000	27.5500	27.5500	-6.133%	4	3,452	-79.056%
2026-06-15	29.3500	29.3500	29.3500	29.3500	+6.727%	50	3,454	-80.341%
2026-06-12	28.3400	28.3400	27.5000	27.5000	-15.618%	6	3,404	-79.018%
2026-06-11	32.5900	32.5900	32.5900	32.5900	+9.731%	1	3,399	-82.295%
2026-06-10	31.2000	31.2000	29.7000	29.7000	+1.020%	11	3,399	-80.572%
2026-06-09	29.5000	29.5000	28.1000	29.4000	-5.920%	422	3,410	-80.374%
2026-06-05	35.0000	35.4200	31.2500	31.2500	-31.319%	602	3,518	-81.536%
2026-06-02	45.5000	45.5000	45.5000	45.5000	+22.907%	10	3,934	-87.319%
2026-06-01	37.0000	37.8000	37.0000	37.0200	-16.206%	256	3,934	-84.414%
2026-05-29	41.3000	44.7500	41.3000	44.1800	-20.065%	1,015	3,682	-86.940%
2026-05-28	51.2100	55.2700	51.2100	55.2700	+14.289%	6	2,678	-89.560%
2026-05-27	49.5100	49.5100	48.3600	48.3600	-4.105%	21	2,678	-88.069%
2026-05-26	43.1200	52.0000	43.1200	50.4300	+33.589%	16	2,677	-88.558%
2026-05-22	38.0000	38.5000	37.7500	37.7500	+22.565%	1,502	3,574	-84.715%
2026-05-21	30.8000	30.8000	30.8000	30.8000	+20.784%	1	3,575	-81.266%
2026-05-18	25.5000	25.5000	25.5000	25.5000	+6.294%	1	3,575	-77.373%
2026-05-15	24.0500	24.0500	23.9900	23.9900	-6.326%	2	3,576	-75.948%
2026-05-14	22.3300	25.6100	22.3300	25.6100	+18.018%	10	3,574	-77.470%
2026-05-13	21.0000	21.7000	20.9500	21.7000	+5.854%	51	3,371	-73.410%
2026-05-12	21.9000	21.9000	19.2500	20.5000	+38.983%	253	3,371	-71.854%
2026-05-05	15.0000	15.7500	14.7000	14.7500	-12.202%	710	3,371	-60.881%
2026-05-04	17.0100	17.0100	16.8000	16.8000	+2.627%	2	2,747	-65.655%
2026-04-29	16.5000	16.5000	16.3700	16.3700	-29.682%	301	2,747	-64.753%
2026-04-21	23.2800	23.2800	23.2800	23.2800	+4.629%	2	2,448	-75.215%
2026-04-20	19.5000	22.3000	19.5000	22.2500	-9.184%	555	2,448	-74.067%
2026-04-17	25.0000	25.0500	24.5000	24.5000	-11.488%	302	2,045	-76.449%
2026-04-16	27.0500	27.6800	27.0400	27.6800	+0.655%	3	1,746	-79.155%
2026-04-14	31.0000	31.0000	27.5000	27.5000	-14.623%	405	1,745	-79.018%
2026-04-13	32.2100	32.2100	32.2100	32.2100	+12.191%	1	1,480	-82.086%
2026-04-09	28.7100	28.7100	28.7100	28.7100	-10.477%	1	1,480	-79.902%
2026-04-08	31.1200	32.0700	31.1200	32.0700	+0.219%	20	1,480	-82.008%
2026-04-06	32.0000	32.0000	32.0000	32.0000	+14.695%	1	1,480	-81.969%
2026-04-02	29.2600	29.2600	27.9000	27.9000	+37.778%	3	1,481	-79.319%
2026-03-30	20.2500	20.2500	20.2500	20.2500	-23.585%	200	1,481	-71.506%
2026-03-27	26.5000	26.5000	26.5000	26.5000	-5.357%	223	1,281	-78.226%
2026-03-20	28.6700	28.6700	28.0000	28.0000	-11.139%	3	1,281	-79.393%
2026-03-19	29.7400	31.5100	29.7400	31.5100	-2.295%	5	1,283	-81.688%
2026-03-18	31.4900	32.3800	31.4900	32.2500	-2.243%	226	1,284	-82.109%
2026-03-17	30.0800	32.9900	30.0400	32.9900	+18.329%	3	1,155	-82.510%
2026-03-16	27.1500	27.8800	27.1500	27.8800	-1.310%	3	1,156	-79.304%
2026-03-13	29.4100	29.5100	28.2500	28.2500	-6.581%	17	1,157	-79.575%
2026-03-11	30.1600	30.2400	30.1600	30.2400	+6.516%	22	1,154	-80.919%
2026-03-10	31.0000	31.0000	28.3900	28.3900	-20.610%	21	1,154	-79.676%
2026-03-05	35.5600	35.7600	35.5600	35.7600	-9.924%	46	1,169	-83.865%
2026-03-04	36.8400	39.7000	36.8400	39.7000	+53.876%	17	1,192	-85.466%
2026-03-02	25.8000	25.8000	25.8000	25.8000	+8.861%	1	1,183	-77.636%
2026-02-27	23.7000	23.7000	23.7000	23.7000	-12.222%	1	1,182	-75.654%
2026-02-26	27.0000	27.0000	27.0000	27.0000	+3.726%	5	1,181	-78.630%
2026-02-25	26.0300	26.0300	26.0300	26.0300	+5.172%	1	1,175	-77.833%
2026-02-17	24.5000	24.8200	24.5000	24.7500	-9.902%	501	1,175	-76.687%
2026-02-12	30.7500	30.7500	27.0000	27.4700	-21.514%	903	1,462	-78.995%
2026-02-11	34.9400	35.0000	34.9400	35.0000	-19.019%	500	559	-83.514%
2026-01-30	43.2200	43.2200	43.2200	43.2200	-16.564%	42	67	-86.650%
2026-01-28	51.8000	51.8000	51.8000	51.8000	+25.606%	13	38	-88.861%
2026-01-26	41.2500	41.2500	41.2400	41.2400	0.000%	25	25	-86.009%

.dark-mode .PnDgCV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PnDgCV{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C170ASTS Dec 17 2027 170.00 Call (ASTS271217C00170000)option OPRA

ASTS20271217C170
ASTS Dec 17 2027 170.00 Call (ASTS271217C00170000)
option OPRA