Dark

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

EOD

Aug 10, 2026

16.60+1.220%(+0.20)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	17.2000	17.3500	16.6000	16.6000	+1.220%	40	3,269	0.000%
2026-08-07	16.4200	16.4200	16.3900	16.4000	+6.632%	10	3,238	+1.220%
2026-08-05	15.4100	16.3500	15.3600	15.3800	-3.875%	140	3,238	+7.932%
2026-08-04	15.0000	16.0000	15.0000	16.0000	+42.857%	2	3,225	+3.750%
2026-07-30	11.0300	11.2000	11.0300	11.2000	+9.804%	3	3,224	+48.214%
2026-07-29	10.2000	10.2000	10.2000	10.2000	-20.000%	1	3,224	+62.745%
2026-07-23	13.0000	13.2500	12.3500	12.7500	-10.148%	2,032	3,224	+30.196%
2026-07-22	14.1900	14.1900	14.1900	14.1900	+19.747%	1	4,467	+16.984%
2026-07-20	12.0300	12.1100	11.8500	11.8500	+9.722%	7	4,467	+40.084%
2026-07-16	14.0000	14.0000	10.7500	10.8000	-33.538%	721	4,465	+53.704%
2026-07-13	17.7500	17.7500	16.2500	16.2500	-17.513%	500	3,767	+2.154%
2026-07-09	19.7000	19.7000	19.7000	19.7000	-25.995%	1	3,468	-15.736%
2026-07-02	27.2500	27.2500	26.6200	26.6200	-0.374%	51	3,517	-37.641%
2026-06-30	26.3200	26.7200	26.3200	26.7200	-0.927%	3	3,517	-37.874%
2026-06-29	26.9700	26.9700	26.9700	26.9700	+36.006%	1	3,516	-38.450%
2026-06-26	19.8300	19.8300	19.8300	19.8300	+16.991%	2	3,517	-16.288%
2026-06-25	16.9500	16.9500	16.9500	16.9500	-6.868%	1	3,515	-2.065%
2026-06-24	18.2000	18.2000	18.2000	18.2000	-10.959%	1	3,514	-8.791%
2026-06-23	21.5800	21.5800	20.4400	20.4400	-3.812%	76	3,514	-18.787%
2026-06-22	22.0000	22.0000	21.2500	21.2500	-11.273%	2	3,457	-21.882%
2026-06-18	23.7700	24.0200	23.7700	23.9500	-13.067%	6	3,452	-30.689%
2026-06-17	28.0000	28.0000	27.5500	27.5500	-6.133%	4	3,452	-39.746%
2026-06-15	29.3500	29.3500	29.3500	29.3500	+6.727%	50	3,454	-43.441%
2026-06-12	28.3400	28.3400	27.5000	27.5000	-15.618%	6	3,404	-39.636%
2026-06-11	32.5900	32.5900	32.5900	32.5900	+9.731%	1	3,399	-49.064%
2026-06-10	31.2000	31.2000	29.7000	29.7000	+1.020%	11	3,399	-44.108%
2026-06-09	29.5000	29.5000	28.1000	29.4000	-5.920%	422	3,410	-43.537%
2026-06-05	35.0000	35.4200	31.2500	31.2500	-31.319%	602	3,518	-46.880%
2026-06-02	45.5000	45.5000	45.5000	45.5000	+22.907%	10	3,934	-63.516%
2026-06-01	37.0000	37.8000	37.0000	37.0200	-16.206%	256	3,934	-55.159%
2026-05-29	41.3000	44.7500	41.3000	44.1800	-20.065%	1,015	3,682	-62.426%
2026-05-28	51.2100	55.2700	51.2100	55.2700	+14.289%	6	2,678	-69.966%
2026-05-27	49.5100	49.5100	48.3600	48.3600	-4.105%	21	2,678	-65.674%
2026-05-26	43.1200	52.0000	43.1200	50.4300	+33.589%	16	2,677	-67.083%
2026-05-22	38.0000	38.5000	37.7500	37.7500	+22.565%	1,502	3,574	-56.026%
2026-05-21	30.8000	30.8000	30.8000	30.8000	+20.784%	1	3,575	-46.104%
2026-05-18	25.5000	25.5000	25.5000	25.5000	+6.294%	1	3,575	-34.902%
2026-05-15	24.0500	24.0500	23.9900	23.9900	-6.326%	2	3,576	-30.805%
2026-05-14	22.3300	25.6100	22.3300	25.6100	+18.018%	10	3,574	-35.182%
2026-05-13	21.0000	21.7000	20.9500	21.7000	+5.854%	51	3,371	-23.502%
2026-05-12	21.9000	21.9000	19.2500	20.5000	+38.983%	253	3,371	-19.024%
2026-05-05	15.0000	15.7500	14.7000	14.7500	-12.202%	710	3,371	+12.542%
2026-05-04	17.0100	17.0100	16.8000	16.8000	+2.627%	2	2,747	-1.190%
2026-04-29	16.5000	16.5000	16.3700	16.3700	-29.682%	301	2,747	+1.405%
2026-04-21	23.2800	23.2800	23.2800	23.2800	+4.629%	2	2,448	-28.694%
2026-04-20	19.5000	22.3000	19.5000	22.2500	-9.184%	555	2,448	-25.393%
2026-04-17	25.0000	25.0500	24.5000	24.5000	-11.488%	302	2,045	-32.245%
2026-04-16	27.0500	27.6800	27.0400	27.6800	+0.655%	3	1,746	-40.029%
2026-04-14	31.0000	31.0000	27.5000	27.5000	-14.623%	405	1,745	-39.636%
2026-04-13	32.2100	32.2100	32.2100	32.2100	+12.191%	1	1,480	-48.463%
2026-04-09	28.7100	28.7100	28.7100	28.7100	-10.477%	1	1,480	-42.180%
2026-04-08	31.1200	32.0700	31.1200	32.0700	+0.219%	20	1,480	-48.238%
2026-04-06	32.0000	32.0000	32.0000	32.0000	+14.695%	1	1,480	-48.125%
2026-04-02	29.2600	29.2600	27.9000	27.9000	+37.778%	3	1,481	-40.502%
2026-03-30	20.2500	20.2500	20.2500	20.2500	-23.585%	200	1,481	-18.025%
2026-03-27	26.5000	26.5000	26.5000	26.5000	-5.357%	223	1,281	-37.358%
2026-03-20	28.6700	28.6700	28.0000	28.0000	-11.139%	3	1,281	-40.714%
2026-03-19	29.7400	31.5100	29.7400	31.5100	-2.295%	5	1,283	-47.318%
2026-03-18	31.4900	32.3800	31.4900	32.2500	-2.243%	226	1,284	-48.527%
2026-03-17	30.0800	32.9900	30.0400	32.9900	+18.329%	3	1,155	-49.682%
2026-03-16	27.1500	27.8800	27.1500	27.8800	-1.310%	3	1,156	-40.459%
2026-03-13	29.4100	29.5100	28.2500	28.2500	-6.581%	17	1,157	-41.239%
2026-03-11	30.1600	30.2400	30.1600	30.2400	+6.516%	22	1,154	-45.106%
2026-03-10	31.0000	31.0000	28.3900	28.3900	-20.610%	21	1,154	-41.529%
2026-03-05	35.5600	35.7600	35.5600	35.7600	-9.924%	46	1,169	-53.579%
2026-03-04	36.8400	39.7000	36.8400	39.7000	+53.876%	17	1,192	-58.186%
2026-03-02	25.8000	25.8000	25.8000	25.8000	+8.861%	1	1,183	-35.659%
2026-02-27	23.7000	23.7000	23.7000	23.7000	-12.222%	1	1,182	-29.958%
2026-02-26	27.0000	27.0000	27.0000	27.0000	+3.726%	5	1,181	-38.519%
2026-02-25	26.0300	26.0300	26.0300	26.0300	+5.172%	1	1,175	-36.227%
2026-02-17	24.5000	24.8200	24.5000	24.7500	-9.902%	501	1,175	-32.929%
2026-02-12	30.7500	30.7500	27.0000	27.4700	-21.514%	903	1,462	-39.570%
2026-02-11	34.9400	35.0000	34.9400	35.0000	-19.019%	500	559	-52.571%
2026-01-30	43.2200	43.2200	43.2200	43.2200	-16.564%	42	67	-61.592%
2026-01-28	51.8000	51.8000	51.8000	51.8000	+25.606%	13	38	-67.954%
2026-01-26	41.2500	41.2500	41.2400	41.2400	0.000%	25	25	-59.748%

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