Dark

ASTS20271217C190
ASTS Dec 17 2027 190.00 Call (ASTS271217C00190000)
option OPRA

EOD

Oct 1, 2026

4.74-5.200%(-0.26)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0000	5.2500	4.7400	4.7400	-5.200%	69	2,107	0.000%
2026-09-30	5.6500	6.3500	5.0000	5.0000	-2.913%	78	2,054	-5.200%
2026-09-29	6.9000	6.9000	5.1500	5.1500	-13.300%	81	2,049	-7.961%
2026-09-28	5.9500	5.9500	5.9300	5.9400	+3.125%	50	2,015	-20.202%
2026-09-25	6.1800	6.1800	5.7600	5.7600	-8.861%	73	1,965	-17.708%
2026-09-24	5.7500	6.3200	5.7500	6.3200	+10.297%	53	1,912	-25.000%
2026-09-23	6.2500	6.2500	5.6500	5.7300	-15.982%	12	1,873	-17.277%
2026-09-22	6.0500	6.9000	5.9500	6.8200	+12.171%	210	1,861	-30.499%
2026-09-21	6.0800	6.0800	6.0800	6.0800	+12.593%	1	1,845	-22.039%
2026-09-18	5.9500	5.9500	5.2600	5.4000	-17.557%	65	1,844	-12.222%
2026-09-17	6.2000	6.5500	6.2000	6.5500	+18.875%	30	1,852	-27.634%
2026-09-16	5.5100	5.5100	5.5100	5.5100	-5.000%	35	1,824	-13.975%
2026-09-15	5.9000	5.9000	5.3000	5.8000	-0.855%	17	1,807	-18.276%
2026-09-14	5.7500	6.0500	5.7200	5.8500	-2.500%	82	1,804	-18.974%
2026-09-11	6.2500	6.3000	6.0000	6.0000	-6.250%	171	1,801	-21.000%
2026-09-10	7.2500	7.4000	6.4000	6.4000	-9.859%	62	1,696	-25.938%
2026-09-09	8.2000	8.7000	7.1000	7.1000	-13.415%	7	1,645	-33.239%
2026-09-08	7.8600	8.2000	7.8600	8.2000	+21.481%	17	1,647	-42.195%
2026-09-04	6.7500	6.7500	6.7000	6.7500	+9.047%	36	1,629	-29.778%
2026-09-03	6.8400	6.8400	6.1900	6.1900	-11.063%	2	1,629	-23.425%
2026-09-02	6.1500	6.9600	6.1500	6.9600	+36.471%	32	1,627	-31.897%
2026-09-01	5.3400	5.4000	5.1000	5.1000	-12.069%	42	1,637	-7.059%
2026-08-31	5.7500	5.9000	5.5000	5.8000	-3.333%	279	1,638	-18.276%
2026-08-28	6.5500	6.9500	5.9900	6.0000	-16.667%	236	1,523	-21.000%
2026-08-27	7.6000	7.6000	7.1800	7.2000	+2.564%	25	1,465	-34.167%
2026-08-26	7.7400	7.7400	7.0200	7.0200	-11.027%	181	1,472	-32.479%
2026-08-25	8.5000	8.5000	7.8900	7.8900	-3.190%	61	1,431	-39.924%
2026-08-24	9.6500	9.6500	8.1500	8.1500	-19.546%	78	1,458	-41.840%
2026-08-21	10.1500	10.4700	10.1300	10.1300	+10.710%	29	1,396	-53.208%
2026-08-20	9.0000	9.1500	8.7000	9.1500	-6.633%	74	1,381	-48.197%
2026-08-19	9.3500	10.2000	9.3500	9.8000	-4.854%	344	1,378	-51.633%
2026-08-18	10.6500	10.7600	10.3000	10.3000	-15.574%	140	1,263	-53.981%
2026-08-17	12.4800	12.7800	12.2000	12.2000	-1.215%	31	1,201	-61.148%
2026-08-14	13.0000	13.0000	11.8500	12.3500	-5.941%	92	1,181	-61.619%
2026-08-13	13.3000	13.3000	13.1300	13.1300	-9.697%	60	1,250	-63.899%
2026-08-12	14.9000	14.9000	14.0500	14.5400	+5.362%	69	1,195	-67.400%
2026-08-11	12.9500	13.9000	12.6500	13.8000	+6.564%	43	1,202	-65.652%
2026-08-10	14.2000	14.2000	12.9500	12.9500	-8.803%	84	1,208	-63.398%
2026-08-07	14.5000	15.0000	14.2000	14.2000	+2.011%	202	1,247	-66.620%
2026-08-06	14.4000	16.5100	13.9200	13.9200	-0.500%	191	1,147	-65.948%
2026-08-05	13.9600	14.0700	13.9400	13.9900	-7.657%	120	968	-66.119%
2026-08-04	14.0800	15.3400	14.0800	15.1500	+19.291%	116	968	-68.713%
2026-08-03	11.3300	12.7100	11.3300	12.7000	+19.586%	66	878	-62.677%
2026-07-31	9.8800	10.7200	9.7100	10.6200	+4.118%	65	821	-55.367%
2026-07-30	10.2000	10.2000	10.2000	10.2000	+17.919%	20	774	-53.529%
2026-07-29	10.0000	10.0000	8.6500	8.6500	-9.990%	133	774	-45.202%
2026-07-28	9.2800	9.6100	8.1000	9.6100	-2.437%	108	877	-50.676%
2026-07-27	9.7500	10.4500	9.7500	9.8500	+1.546%	33	945	-51.878%
2026-07-24	10.8000	10.8000	9.7000	9.7000	-9.767%	184	912	-51.134%
2026-07-23	11.5000	12.4000	10.7500	10.7500	-13.306%	11	764	-55.907%
2026-07-22	12.9500	12.9500	12.4000	12.4000	-1.899%	14	761	-61.774%
2026-07-21	13.0000	13.3500	12.5700	12.6400	+20.726%	46	755	-62.500%
2026-07-20	11.2900	11.2900	9.8500	10.4700	-11.943%	31	753	-54.728%
2026-07-17	10.7000	11.9300	10.2000	11.8900	+24.764%	175	726	-60.135%
2026-07-16	11.4700	12.0000	9.0800	9.5300	-33.357%	136	580	-50.262%
2026-07-15	14.4200	14.4200	13.8000	14.3000	-2.322%	56	492	-66.853%
2026-07-13	17.0000	17.0000	14.3500	14.6400	-15.620%	141	442	-67.623%
2026-07-10	17.0500	17.5000	17.0500	17.3500	-3.878%	10	410	-72.680%
2026-07-09	18.0500	18.0500	18.0500	18.0500	-4.193%	12	401	-73.740%
2026-07-08	19.3800	19.3800	18.2100	18.8400	-0.580%	6	413	-74.841%
2026-07-07	20.9100	20.9100	18.9500	18.9500	-14.831%	36	410	-74.987%
2026-07-06	23.0400	23.0400	21.8000	22.2500	-6.513%	38	392	-78.697%
2026-07-02	25.9400	25.9400	23.4900	23.8000	-6.959%	22	389	-80.084%
2026-07-01	26.5500	27.7300	25.5800	25.5800	-1.691%	19	389	-81.470%
2026-06-30	25.7000	26.4200	25.5900	26.0200	+4.582%	9	383	-81.783%
2026-06-29	22.2000	24.8800	22.2000	24.8800	+38.222%	35	381	-80.949%
2026-06-26	16.0000	18.0000	14.9500	18.0000	+20.401%	49	381	-73.667%
2026-06-25	15.0000	15.0000	14.9500	14.9500	-8.282%	7	346	-68.294%
2026-06-24	16.3200	16.8500	15.9800	16.3000	-18.663%	43	345	-70.920%
2026-06-23	18.7400	20.3600	18.7400	20.0400	+6.709%	27	306	-76.347%
2026-06-22	19.8000	19.8000	18.4900	18.7800	-15.367%	43	299	-74.760%
2026-06-18	23.1500	23.1500	20.5500	22.1900	-14.654%	25	271	-78.639%
2026-06-17	25.2500	26.0000	25.2500	26.0000	+7.660%	10	271	-81.769%
2026-06-16	26.5500	27.0000	23.7000	24.1500	-10.456%	33	269	-80.373%
2026-06-15	26.6000	27.5000	24.7500	26.9700	+8.140%	82	254	-82.425%
2026-06-12	29.0000	29.0000	24.9400	24.9400	-23.379%	29	180	-80.994%
2026-06-11	29.6900	32.5500	29.6900	32.5500	+18.364%	48	0	-85.438%
2026-06-10	28.7800	29.0000	27.5000	27.5000	+2.958%	6	0	-82.764%
2026-06-09	32.9300	33.8500	25.6600	26.7100	-7.257%	53	0	-82.254%
2026-06-08	29.4000	29.4000	28.8000	28.8000	-2.670%	5	0	-83.542%
2026-06-05	35.0000	35.0000	29.4500	29.5900	-19.175%	33	0	-83.981%
2026-06-04	38.2500	38.2500	36.6100	36.6100	-3.353%	3	0	-87.053%
2026-06-03	41.1000	41.2500	37.0500	37.8800	-15.086%	23	0	-87.487%
2026-06-02	41.5000	44.6100	41.5000	44.6100	+22.555%	13	0	-89.375%
2026-06-01	37.2500	37.2500	34.5000	36.4000	-9.812%	14	0	-86.978%
2026-05-29	40.0000	40.3600	37.8500	40.3600	-21.172%	30	0	-88.256%
2026-05-28	50.6500	52.0000	46.5400	51.2000	+0.688%	29	0	-90.742%
2026-05-27	45.0000	50.8500	45.0000	50.8500	0.000%	60	0	-90.678%

.dark-mode .Sg24s5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sg24s5{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C190ASTS Dec 17 2027 190.00 Call (ASTS271217C00190000)option OPRA

ASTS20271217C190
ASTS Dec 17 2027 190.00 Call (ASTS271217C00190000)
option OPRA