Dark

ASTS20271217C180
ASTS Dec 17 2027 180.00 Call (ASTS271217C00180000)
option OPRA

EOD

Oct 1, 2026

5.30-15.873%(-1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.3000	5.3000	5.3000	5.3000	-15.873%	2	2,262	0.000%
2026-09-30	6.3000	6.3000	6.3000	6.3000	+1.613%	2	2,262	-15.873%
2026-09-29	6.2000	6.2000	6.2000	6.2000	0.000%	1	2,260	-14.516%
2026-09-28	6.2000	6.2000	6.2000	6.2000	-7.046%	50	2,260	-14.516%
2026-09-23	6.6700	6.6700	6.6700	6.6700	-12.237%	4	2,232	-20.540%
2026-09-22	6.8000	8.3500	6.8000	7.6000	+17.103%	8	2,232	-30.263%
2026-09-21	6.4200	6.5000	6.4200	6.4900	+12.478%	5	2,231	-18.336%
2026-09-18	5.7700	5.7700	5.7700	5.7700	-7.085%	13	2,231	-8.146%
2026-09-16	5.9500	6.2100	5.9500	6.2100	+5.254%	4	2,231	-14.654%
2026-09-15	6.3000	6.3000	5.9000	5.9000	-6.349%	93	2,231	-10.169%
2026-09-14	6.2500	6.4000	6.2500	6.3000	-5.970%	138	2,191	-15.873%
2026-09-11	6.7000	6.7000	6.6500	6.7000	-23.864%	53	2,132	-20.896%
2026-09-08	8.8000	8.8000	8.8000	8.8000	+18.758%	1	2,081	-39.773%
2026-09-04	7.4100	7.4100	7.4100	7.4100	+0.816%	2	2,081	-28.475%
2026-09-03	7.2500	7.3500	7.0000	7.3500	+3.230%	60	2,081	-27.891%
2026-09-02	6.8900	7.1300	6.8900	7.1200	+30.403%	4	2,038	-25.562%
2026-09-01	5.8600	5.8600	5.2400	5.4600	-16.000%	7	2,038	-2.930%
2026-08-31	6.5000	6.5000	6.5000	6.5000	-1.515%	2	2,035	-18.462%
2026-08-28	7.5000	7.5000	6.6000	6.6000	-18.216%	54	2,035	-19.697%
2026-08-27	7.9000	8.0700	7.8000	8.0700	+4.805%	15	1,991	-34.325%
2026-08-26	8.1500	8.1500	7.6900	7.7000	-9.942%	57	1,991	-31.169%
2026-08-25	8.5500	8.5500	8.5500	8.5500	-10.000%	13	1,934	-38.012%
2026-08-24	10.0000	10.0000	9.5000	9.5000	-7.767%	36	1,921	-44.211%
2026-08-21	10.8000	10.8000	10.3000	10.3000	+4.040%	6	1,897	-48.544%
2026-08-20	10.2500	10.2500	9.9000	9.9000	-0.202%	9	1,898	-46.465%
2026-08-19	10.6700	10.8000	9.9200	9.9200	-22.802%	15	1,891	-46.573%
2026-08-17	12.8500	12.8500	12.8500	12.8500	-6.884%	1	1,900	-58.755%
2026-08-14	13.8000	13.8000	13.8000	13.8000	-3.158%	20	1,900	-61.594%
2026-08-13	14.5500	15.2100	14.2500	14.2500	-3.586%	7	1,920	-62.807%
2026-08-12	15.8000	15.8000	14.7800	14.7800	+5.950%	2	1,923	-64.141%
2026-08-11	13.4000	13.9500	13.4000	13.9500	+2.725%	6	1,923	-62.007%
2026-08-10	15.4600	15.4600	13.5800	13.5800	-9.647%	60	1,923	-60.972%
2026-08-07	15.1800	15.1800	15.0200	15.0300	-2.021%	9	1,882	-64.737%
2026-08-06	15.1500	15.3400	15.1500	15.3400	+1.254%	4	1,882	-65.450%
2026-08-04	15.6000	15.6000	15.1500	15.1500	+11.808%	2	1,881	-65.017%
2026-08-03	11.0000	13.5500	11.0000	13.5500	+23.744%	31	1,881	-60.886%
2026-07-31	10.6000	10.9500	10.6000	10.9500	+1.860%	2	1,861	-51.598%
2026-07-30	10.0000	10.7500	10.0000	10.7500	+14.119%	3	1,859	-50.698%
2026-07-29	9.4200	9.4200	9.4200	9.4200	-2.383%	6	1,859	-43.737%
2026-07-28	9.6500	9.6500	9.6500	9.6500	-9.390%	3	1,865	-45.078%
2026-07-27	10.4000	10.6500	10.4000	10.6500	+1.816%	130	1,868	-50.235%
2026-07-24	11.1800	11.1800	10.4000	10.4600	-10.598%	9	1,852	-49.331%
2026-07-23	11.7000	11.7000	11.7000	11.7000	-11.698%	2	1,856	-54.701%
2026-07-22	14.0000	14.0000	13.2500	13.2500	-5.018%	40	1,856	-60.000%
2026-07-21	13.3500	13.9500	13.3000	13.9500	+22.368%	218	1,856	-62.007%
2026-07-20	11.4000	11.4000	11.4000	11.4000	-9.308%	1	2,018	-53.509%
2026-07-17	10.8500	12.5700	10.1500	12.5700	+25.449%	5	2,017	-57.836%
2026-07-16	12.1000	12.1000	9.6000	10.0200	-32.887%	218	2,019	-47.106%
2026-07-15	14.9300	14.9300	14.9300	14.9300	-9.515%	1	2,052	-64.501%
2026-07-14	16.5000	16.5000	16.5000	16.5000	+9.199%	11	2,053	-67.879%
2026-07-13	15.8000	15.8000	15.1100	15.1100	-17.702%	14	2,053	-64.924%
2026-07-10	18.0400	18.3600	18.0400	18.3600	-3.368%	6	2,054	-71.133%
2026-07-08	19.0000	19.0000	19.0000	19.0000	-3.061%	2	2,055	-72.105%
2026-07-07	19.9500	19.9500	19.6000	19.6000	-18.163%	10	2,057	-72.959%
2026-07-06	23.9500	23.9500	23.9500	23.9500	-3.970%	2	2,054	-77.871%
2026-07-02	24.9400	24.9400	24.9400	24.9400	-8.241%	2	2,056	-78.749%
2026-07-01	26.8000	27.1800	25.3500	27.1800	+0.667%	19	2,056	-80.500%
2026-06-30	27.0000	27.0000	27.0000	27.0000	+6.509%	1	2,038	-80.370%
2026-06-29	22.5000	26.3500	22.5000	25.3500	+38.904%	10	2,037	-79.093%
2026-06-26	18.3000	18.3000	17.7900	18.2500	+14.205%	5	2,039	-70.959%
2026-06-25	15.8500	16.2000	15.0000	15.9800	-4.881%	29	2,039	-66.834%
2026-06-24	17.9600	17.9600	16.4400	16.8000	-14.066%	41	2,041	-68.452%
2026-06-23	19.0200	23.0500	19.0200	19.5500	-0.761%	27	2,024	-72.890%
2026-06-22	21.2600	21.2600	19.7000	19.7000	-11.461%	14	2,006	-73.096%
2026-06-18	24.1900	24.1900	22.0000	22.2500	-16.259%	100	2,046	-76.180%
2026-06-17	25.6300	26.5700	25.6300	26.5700	+7.137%	5	2,046	-80.053%
2026-06-16	25.3500	25.3500	24.8000	24.8000	-13.498%	12	2,049	-78.629%
2026-06-15	26.8300	28.6700	26.8300	28.6700	+8.805%	3	2,040	-81.514%
2026-06-12	28.7500	28.7500	25.5000	26.3500	-22.294%	26	2,041	-79.886%
2026-06-11	29.4900	33.9100	29.4100	33.9100	+12.099%	117	2,055	-84.370%
2026-06-10	28.9500	30.3500	28.9500	30.2500	+6.514%	18	2,037	-82.479%
2026-06-09	32.6000	32.6000	28.4000	28.4000	-6.671%	5	2,042	-81.338%
2026-06-08	29.8500	30.4300	29.8500	30.4300	-2.280%	40	2,043	-82.583%
2026-06-05	33.0000	33.7100	30.7500	31.1400	-20.399%	31	2,043	-82.980%
2026-06-03	40.0300	40.7500	39.1200	39.1200	-14.957%	34	2,028	-86.452%
2026-06-02	42.0000	46.0000	42.0000	46.0000	+22.016%	36	2,017	-88.478%
2026-06-01	37.0000	40.0000	35.0000	37.7000	-7.507%	66	1,987	-85.942%
2026-05-29	40.5500	41.7000	38.8000	40.7600	-25.484%	43	1,984	-86.997%
2026-05-28	51.9700	54.7000	48.3500	54.7000	+4.990%	52	2,001	-90.311%
2026-05-27	47.8000	52.7300	45.7500	52.1000	+16.010%	61	1,987	-89.827%
2026-05-26	39.8000	49.9000	39.8000	44.9100	+27.404%	274	1,996	-88.199%
2026-05-22	33.0000	38.5000	33.0000	35.2500	+20.061%	89	1,934	-84.965%
2026-05-21	30.4700	31.2000	29.3600	29.3600	+1.241%	77	1,973	-81.948%
2026-05-20	26.9500	29.0000	26.9500	29.0000	+2.113%	4	1,973	-81.724%
2026-05-19	23.1500	28.4000	22.8000	28.4000	+6.168%	28	1,957	-81.338%
2026-05-18	26.0200	26.7500	24.2600	26.7500	+17.997%	82	1,957	-80.187%
2026-05-15	22.2700	22.6700	21.8900	22.6700	-5.660%	3	1,957	-76.621%
2026-05-14	21.0000	24.6700	20.8600	24.0300	+15.863%	6	1,956	-77.944%
2026-05-13	19.2500	21.1000	18.9600	20.7400	+7.796%	8	1,924	-74.446%
2026-05-12	20.1000	21.1000	18.0000	19.2400	-25.657%	77	1,924	-72.453%
2026-05-11	23.7900	25.9300	23.6100	25.8800	+36.931%	29	1,924	-79.521%
2026-05-08	16.9800	18.9000	16.9800	18.9000	+21.154%	22	1,918	-71.958%
2026-05-07	18.8000	18.8000	15.6000	15.6000	-8.343%	623	1,908	-66.026%
2026-05-06	16.5000	17.7800	16.5000	17.0200	+23.333%	20	1,334	-68.860%
2026-05-05	14.5000	14.7000	13.8000	13.8000	-10.448%	110	1,326	-61.594%
2026-05-04	15.9700	15.9700	15.4100	15.4100	-11.437%	3	1,250	-65.607%
2026-05-01	17.6500	17.6500	17.4000	17.4000	-4.918%	16	1,246	-69.540%
2026-04-30	17.9800	18.3000	17.9300	18.3000	+10.909%	22	1,246	-71.038%
2026-04-29	16.4500	16.5000	15.7000	16.5000	-2.770%	32	1,243	-67.879%
2026-04-28	18.4500	18.4500	16.9700	16.9700	-13.683%	30	1,226	-68.768%
2026-04-27	18.2900	19.6600	18.2000	19.6600	+4.021%	3	1,199	-73.042%
2026-04-24	20.0000	20.0000	18.8600	18.9000	-4.786%	50	1,197	-71.958%
2026-04-23	22.3000	22.3000	19.8500	19.8500	-14.403%	69	1,163	-73.300%
2026-04-22	24.5000	25.0800	22.5000	23.1900	+8.364%	22	1,139	-77.145%
2026-04-21	23.8400	23.8400	21.1400	21.4000	-0.926%	12	1,129	-75.234%
2026-04-20	18.5400	21.7500	18.5400	21.6000	-13.600%	249	1,129	-75.463%
2026-04-17	25.4600	25.4600	25.0000	25.0000	-3.549%	8	923	-78.800%
2026-04-16	25.3200	26.0100	25.3200	25.9200	+7.107%	9	923	-79.552%
2026-04-15	23.0000	24.2000	23.0000	24.2000	-6.202%	32	924	-78.099%
2026-04-14	29.3000	29.3000	25.8000	25.8000	-17.042%	21	904	-79.457%
2026-04-13	28.8000	31.7000	28.8000	31.1000	+8.136%	19	914	-82.958%
2026-04-10	29.5000	29.5000	28.3500	28.7600	+7.594%	12	916	-81.572%
2026-04-09	28.6200	28.6200	26.7300	26.7300	-12.504%	9	922	-80.172%
2026-04-06	30.8000	31.0000	30.5500	30.5500	+13.569%	46	922	-82.651%
2026-04-02	27.6600	27.6600	26.9000	26.9000	+4.710%	2	880	-80.297%
2026-04-01	25.0000	25.6900	25.0000	25.6900	+8.168%	10	880	-79.369%
2026-03-31	21.2000	23.7500	20.6800	23.7500	+26.330%	4	870	-77.684%
2026-03-30	21.2600	21.2600	18.8000	18.8000	-16.556%	56	868	-71.809%
2026-03-27	25.6000	25.6000	22.1800	22.5300	-16.802%	16	878	-76.476%
2026-03-26	28.4000	28.7300	27.0800	27.0800	-12.645%	28	878	-80.428%
2026-03-25	31.5000	32.1500	30.6500	31.0000	+19.969%	8	866	-82.903%
2026-03-24	25.2000	26.8100	24.3200	25.8400	-3.941%	29	863	-79.489%
2026-03-23	26.9000	26.9000	26.9000	26.9000	-0.370%	1	844	-80.297%
2026-03-20	31.3700	31.3700	26.6600	27.0000	-10.596%	45	845	-80.370%
2026-03-19	26.4900	30.2000	26.4900	30.2000	+4.138%	20	839	-82.450%
2026-03-18	29.0000	29.0000	29.0000	29.0000	-7.643%	10	828	-81.724%
2026-03-17	31.2500	31.4000	31.1500	31.4000	+21.002%	13	828	-83.121%
2026-03-16	26.5300	26.5300	25.9400	25.9500	-6.148%	13	832	-79.576%
2026-03-13	27.5000	27.6500	27.0400	27.6500	+0.217%	9	822	-80.832%
2026-03-12	26.4000	27.5900	25.4900	27.5900	-0.862%	5	817	-80.790%
2026-03-09	29.0000	29.0000	27.8300	27.8300	-3.702%	4	814	-80.956%
2026-03-06	29.2400	29.2400	28.9000	28.9000	-3.667%	6	812	-81.661%
2026-03-05	34.8500	34.8500	29.3900	30.0000	-19.614%	55	812	-82.333%
2026-03-04	34.2200	38.4800	34.2200	37.3200	+15.542%	85	839	-85.798%
2026-03-03	27.0700	32.3500	27.0000	32.3000	+18.532%	53	847	-83.591%
2026-03-02	26.0000	27.2500	25.2700	27.2500	+22.472%	32	817	-80.550%
2026-02-27	24.1700	24.3600	21.9000	22.2500	-18.796%	93	816	-76.180%
2026-02-26	24.8500	27.4000	24.7700	27.4000	+7.157%	16	807	-80.657%
2026-02-25	26.0000	26.0000	25.5000	25.5700	+1.027%	52	811	-79.273%
2026-02-24	25.3100	25.3100	25.3100	25.3100	+1.038%	1	811	-79.060%
2026-02-23	22.5000	26.8000	22.5000	25.0500	+3.512%	34	812	-78.842%
2026-02-20	26.6500	26.6500	24.2000	24.2000	-10.370%	44	819	-78.099%
2026-02-19	26.6900	27.0000	26.0000	27.0000	-2.174%	27	823	-80.370%
2026-02-18	26.8700	27.6000	26.8700	27.6000	+11.605%	6	823	-80.797%
2026-02-17	24.4900	24.8000	24.4900	24.7300	-4.848%	7	828	-78.569%
2026-02-13	25.8000	26.9900	24.5000	25.9900	+6.082%	90	779	-79.608%
2026-02-12	26.7700	26.7700	24.5000	24.5000	-30.713%	14	779	-78.367%
2026-02-11	34.9500	35.3600	34.9500	35.3600	+4.000%	10	765	-85.011%
2026-02-10	34.6700	34.6900	34.0000	34.0000	-8.823%	16	755	-84.412%
2026-02-09	37.2900	37.2900	37.2900	37.2900	-1.609%	1	751	-85.787%
2026-02-06	34.4500	38.5100	31.9300	37.9000	+11.079%	16	751	-86.016%
2026-02-05	35.7200	35.7200	32.8500	34.1200	-13.620%	5	742	-84.467%
2026-02-04	43.5100	43.5100	35.2500	39.5000	-7.602%	43	738	-86.582%
2026-02-03	43.5000	43.5000	42.7500	42.7500	+10.579%	4	702	-87.602%
2026-02-02	39.0000	39.0000	38.6600	38.6600	-10.093%	18	698	-86.291%
2026-01-30	54.1500	55.5000	42.0000	43.0000	-12.779%	157	680	-87.674%
2026-01-29	49.1200	49.3000	44.6500	49.3000	+0.407%	134	759	-89.249%
2026-01-28	45.0300	51.1000	45.0300	49.1000	+9.111%	16	627	-89.206%
2026-01-27	39.7200	45.0000	39.7200	45.0000	+13.293%	480	627	-88.222%
2026-01-26	39.6900	39.7400	39.6900	39.7200	-14.599%	41	149	-86.657%
2026-01-23	45.1200	46.9500	45.1200	46.5100	-1.043%	9	115	-88.605%
2026-01-22	43.8500	48.1000	43.1900	47.0000	+24.306%	83	110	-88.723%
2026-01-21	43.5000	43.5000	37.8000	37.8100	-17.138%	53	75	-85.983%
2026-01-20	50.3000	50.3000	45.6300	45.6300	0.000%	67	65	-88.385%

.dark-mode .Z4YdTh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4YdTh{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C180ASTS Dec 17 2027 180.00 Call (ASTS271217C00180000)option OPRA

ASTS20271217C180
ASTS Dec 17 2027 180.00 Call (ASTS271217C00180000)
option OPRA