Dark

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

EOD

Jun 12, 2026

26.35-22.294%(-7.56)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	28.7500	28.7500	25.5000	26.3500	-22.294%	26	2,041	0.000%
2026-06-11	29.4900	33.9100	29.4100	33.9100	+12.099%	117	2,055	-22.294%
2026-06-10	28.9500	30.3500	28.9500	30.2500	+6.514%	18	2,037	-12.893%
2026-06-09	32.6000	32.6000	28.4000	28.4000	-6.671%	5	2,042	-7.218%
2026-06-08	29.8500	30.4300	29.8500	30.4300	-2.280%	40	2,043	-13.408%
2026-06-05	33.0000	33.7100	30.7500	31.1400	-20.399%	31	2,043	-15.382%
2026-06-03	40.0300	40.7500	39.1200	39.1200	-14.957%	34	2,028	-32.643%
2026-06-02	42.0000	46.0000	42.0000	46.0000	+22.016%	36	2,017	-42.717%
2026-06-01	37.0000	40.0000	35.0000	37.7000	-7.507%	66	1,987	-30.106%
2026-05-29	40.5500	41.7000	38.8000	40.7600	-25.484%	43	1,984	-35.353%
2026-05-28	51.9700	54.7000	48.3500	54.7000	+4.990%	52	2,001	-51.828%
2026-05-27	47.8000	52.7300	45.7500	52.1000	+16.010%	61	1,987	-49.424%
2026-05-26	39.8000	49.9000	39.8000	44.9100	+27.404%	274	1,996	-41.327%
2026-05-22	33.0000	38.5000	33.0000	35.2500	+20.061%	89	1,934	-25.248%
2026-05-21	30.4700	31.2000	29.3600	29.3600	+1.241%	77	1,973	-10.252%
2026-05-20	26.9500	29.0000	26.9500	29.0000	+2.113%	4	1,973	-9.138%
2026-05-19	23.1500	28.4000	22.8000	28.4000	+6.168%	28	1,957	-7.218%
2026-05-18	26.0200	26.7500	24.2600	26.7500	+17.997%	82	1,957	-1.495%
2026-05-15	22.2700	22.6700	21.8900	22.6700	-5.660%	3	1,957	+16.233%
2026-05-14	21.0000	24.6700	20.8600	24.0300	+15.863%	6	1,956	+9.655%
2026-05-13	19.2500	21.1000	18.9600	20.7400	+7.796%	8	1,924	+27.049%
2026-05-12	20.1000	21.1000	18.0000	19.2400	-25.657%	77	1,924	+36.954%
2026-05-11	23.7900	25.9300	23.6100	25.8800	+36.931%	29	1,924	+1.816%
2026-05-08	16.9800	18.9000	16.9800	18.9000	+21.154%	22	1,918	+39.418%
2026-05-07	18.8000	18.8000	15.6000	15.6000	-8.343%	623	1,908	+68.910%
2026-05-06	16.5000	17.7800	16.5000	17.0200	+23.333%	20	1,334	+54.818%
2026-05-05	14.5000	14.7000	13.8000	13.8000	-10.448%	110	1,326	+90.942%
2026-05-04	15.9700	15.9700	15.4100	15.4100	-11.437%	3	1,250	+70.993%
2026-05-01	17.6500	17.6500	17.4000	17.4000	-4.918%	16	1,246	+51.437%
2026-04-30	17.9800	18.3000	17.9300	18.3000	+10.909%	22	1,246	+43.989%
2026-04-29	16.4500	16.5000	15.7000	16.5000	-2.770%	32	1,243	+59.697%
2026-04-28	18.4500	18.4500	16.9700	16.9700	-13.683%	30	1,226	+55.274%
2026-04-27	18.2900	19.6600	18.2000	19.6600	+4.021%	3	1,199	+34.028%
2026-04-24	20.0000	20.0000	18.8600	18.9000	-4.786%	50	1,197	+39.418%
2026-04-23	22.3000	22.3000	19.8500	19.8500	-14.403%	69	1,163	+32.746%
2026-04-22	24.5000	25.0800	22.5000	23.1900	+8.364%	22	1,139	+13.627%
2026-04-21	23.8400	23.8400	21.1400	21.4000	-0.926%	12	1,129	+23.131%
2026-04-20	18.5400	21.7500	18.5400	21.6000	-13.600%	249	1,129	+21.991%
2026-04-17	25.4600	25.4600	25.0000	25.0000	-3.549%	8	923	+5.400%
2026-04-16	25.3200	26.0100	25.3200	25.9200	+7.107%	9	923	+1.659%
2026-04-15	23.0000	24.2000	23.0000	24.2000	-6.202%	32	924	+8.884%
2026-04-14	29.3000	29.3000	25.8000	25.8000	-17.042%	21	904	+2.132%
2026-04-13	28.8000	31.7000	28.8000	31.1000	+8.136%	19	914	-15.273%
2026-04-10	29.5000	29.5000	28.3500	28.7600	+7.594%	12	916	-8.380%
2026-04-09	28.6200	28.6200	26.7300	26.7300	-12.504%	9	922	-1.422%
2026-04-06	30.8000	31.0000	30.5500	30.5500	+13.569%	46	922	-13.748%
2026-04-02	27.6600	27.6600	26.9000	26.9000	+4.710%	2	880	-2.045%
2026-04-01	25.0000	25.6900	25.0000	25.6900	+8.168%	10	880	+2.569%
2026-03-31	21.2000	23.7500	20.6800	23.7500	+26.330%	4	870	+10.947%
2026-03-30	21.2600	21.2600	18.8000	18.8000	-16.556%	56	868	+40.160%
2026-03-27	25.6000	25.6000	22.1800	22.5300	-16.802%	16	878	+16.955%
2026-03-26	28.4000	28.7300	27.0800	27.0800	-12.645%	28	878	-2.696%
2026-03-25	31.5000	32.1500	30.6500	31.0000	+19.969%	8	866	-15.000%
2026-03-24	25.2000	26.8100	24.3200	25.8400	-3.941%	29	863	+1.974%
2026-03-23	26.9000	26.9000	26.9000	26.9000	-0.370%	1	844	-2.045%
2026-03-20	31.3700	31.3700	26.6600	27.0000	-10.596%	45	845	-2.407%
2026-03-19	26.4900	30.2000	26.4900	30.2000	+4.138%	20	839	-12.748%
2026-03-18	29.0000	29.0000	29.0000	29.0000	-7.643%	10	828	-9.138%
2026-03-17	31.2500	31.4000	31.1500	31.4000	+21.002%	13	828	-16.083%
2026-03-16	26.5300	26.5300	25.9400	25.9500	-6.148%	13	832	+1.541%
2026-03-13	27.5000	27.6500	27.0400	27.6500	+0.217%	9	822	-4.702%
2026-03-12	26.4000	27.5900	25.4900	27.5900	-0.862%	5	817	-4.494%
2026-03-09	29.0000	29.0000	27.8300	27.8300	-3.702%	4	814	-5.318%
2026-03-06	29.2400	29.2400	28.9000	28.9000	-3.667%	6	812	-8.824%
2026-03-05	34.8500	34.8500	29.3900	30.0000	-19.614%	55	812	-12.167%
2026-03-04	34.2200	38.4800	34.2200	37.3200	+15.542%	85	839	-29.394%
2026-03-03	27.0700	32.3500	27.0000	32.3000	+18.532%	53	847	-18.421%
2026-03-02	26.0000	27.2500	25.2700	27.2500	+22.472%	32	817	-3.303%
2026-02-27	24.1700	24.3600	21.9000	22.2500	-18.796%	93	816	+18.427%
2026-02-26	24.8500	27.4000	24.7700	27.4000	+7.157%	16	807	-3.832%
2026-02-25	26.0000	26.0000	25.5000	25.5700	+1.027%	52	811	+3.050%
2026-02-24	25.3100	25.3100	25.3100	25.3100	+1.038%	1	811	+4.109%
2026-02-23	22.5000	26.8000	22.5000	25.0500	+3.512%	34	812	+5.190%
2026-02-20	26.6500	26.6500	24.2000	24.2000	-10.370%	44	819	+8.884%
2026-02-19	26.6900	27.0000	26.0000	27.0000	-2.174%	27	823	-2.407%
2026-02-18	26.8700	27.6000	26.8700	27.6000	+11.605%	6	823	-4.529%
2026-02-17	24.4900	24.8000	24.4900	24.7300	-4.848%	7	828	+6.551%
2026-02-13	25.8000	26.9900	24.5000	25.9900	+6.082%	90	779	+1.385%
2026-02-12	26.7700	26.7700	24.5000	24.5000	-30.713%	14	779	+7.551%
2026-02-11	34.9500	35.3600	34.9500	35.3600	+4.000%	10	765	-25.481%
2026-02-10	34.6700	34.6900	34.0000	34.0000	-8.823%	16	755	-22.500%
2026-02-09	37.2900	37.2900	37.2900	37.2900	-1.609%	1	751	-29.338%
2026-02-06	34.4500	38.5100	31.9300	37.9000	+11.079%	16	751	-30.475%
2026-02-05	35.7200	35.7200	32.8500	34.1200	-13.620%	5	742	-22.773%
2026-02-04	43.5100	43.5100	35.2500	39.5000	-7.602%	43	738	-33.291%
2026-02-03	43.5000	43.5000	42.7500	42.7500	+10.579%	4	702	-38.363%
2026-02-02	39.0000	39.0000	38.6600	38.6600	-10.093%	18	698	-31.842%
2026-01-30	54.1500	55.5000	42.0000	43.0000	-12.779%	157	680	-38.721%
2026-01-29	49.1200	49.3000	44.6500	49.3000	+0.407%	134	759	-46.552%
2026-01-28	45.0300	51.1000	45.0300	49.1000	+9.111%	16	627	-46.334%
2026-01-27	39.7200	45.0000	39.7200	45.0000	+13.293%	480	627	-41.444%
2026-01-26	39.6900	39.7400	39.6900	39.7200	-14.599%	41	149	-33.661%
2026-01-23	45.1200	46.9500	45.1200	46.5100	-1.043%	9	115	-43.346%
2026-01-22	43.8500	48.1000	43.1900	47.0000	+24.306%	83	110	-43.936%
2026-01-21	43.5000	43.5000	37.8000	37.8100	-17.138%	53	75	-30.309%
2026-01-20	50.3000	50.3000	45.6300	45.6300	0.000%	67	65	-42.253%

.dark-mode .v3czTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v3czTv{ 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