Dark

ASTS20271217C20
ASTS Dec 17 2027 20.00 Call (ASTS271217C00020000)
option OPRA

Inactive

Jul 23, 2026

44.55+14.231%(+5.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	44.5500	44.5500	44.5500	44.5500	+14.231%	1	1,046	0.000%
2026-07-16	39.0000	39.0000	39.0000	39.0000	-23.364%	1	1,045	+14.231%
2026-07-15	50.8900	50.8900	50.8900	50.8900	-10.844%	2	1,045	-12.458%
2026-07-10	57.0800	57.0800	57.0800	57.0800	-4.116%	1	1,044	-21.952%
2026-07-07	59.5300	59.5300	59.5300	59.5300	+4.347%	1	1,043	-25.164%
2026-06-26	57.0500	57.0500	57.0500	57.0500	-2.512%	2	1,043	-21.911%
2026-06-22	58.5200	58.5200	58.5200	58.5200	-9.831%	1	1,043	-23.872%
2026-06-18	61.7000	64.9000	61.7000	64.9000	-8.592%	3	1,045	-31.356%
2026-06-15	71.0000	71.0000	71.0000	71.0000	-39.066%	44	1,045	-37.254%
2026-05-28	116.5200	116.5200	116.5200	116.5200	+4.409%	1	1,005	-61.766%
2026-05-27	110.5400	111.6000	110.5100	111.6000	+50.303%	30	1,005	-60.081%
2026-05-20	74.2500	74.2500	74.2500	74.2500	+13.532%	2	1,032	-40.000%
2026-05-19	70.5000	70.5000	65.4000	65.4000	-0.153%	6	1,034	-31.881%
2026-05-15	65.3300	65.5000	65.3300	65.5000	+33.130%	2	1,034	-31.985%
2026-05-05	49.2500	49.2500	49.2000	49.2000	-8.431%	2	1,034	-9.451%
2026-04-29	53.7300	53.7300	53.7300	53.7300	-14.647%	1	1,034	-17.085%
2026-04-24	62.9500	62.9500	62.9500	62.9500	-11.400%	1	1,035	-29.230%
2026-04-15	71.1500	71.1500	71.0500	71.0500	-2.404%	20	1,034	-37.298%
2026-03-24	72.8000	72.8000	72.8000	72.8000	+3.438%	1	1,034	-38.805%
2026-03-12	70.3800	70.3800	70.3800	70.3800	+11.414%	1	1,034	-36.701%
2026-02-27	63.1700	63.1700	63.1700	63.1700	-8.449%	10	1,033	-29.476%
2026-02-24	69.0000	69.0000	69.0000	69.0000	-12.658%	6	1,037	-35.435%
2026-02-05	79.0000	79.0000	79.0000	79.0000	-14.595%	3	1,037	-43.608%
2026-02-04	92.5000	92.5000	92.5000	92.5000	-11.686%	1	1,040	-51.838%
2026-01-29	104.7400	104.7400	104.7400	104.7400	+4.271%	5	1,040	-57.466%
2026-01-23	100.4500	100.4500	100.4500	100.4500	+0.260%	1	1,040	-55.650%
2026-01-16	100.1900	100.1900	100.1900	100.1900	+38.556%	2	1,038	-55.534%
2026-01-07	72.3100	72.3100	72.3100	72.3100	-4.225%	1	1,038	-38.390%
2026-01-05	75.5000	75.5000	75.5000	75.5000	+9.818%	1	1,038	-40.993%
2026-01-02	56.0000	68.7500	56.0000	68.7500	+14.583%	24	1,038	-35.200%
2025-12-31	60.0000	60.0000	60.0000	60.0000	-4.000%	4	1,038	-25.750%
2025-12-30	62.0000	62.5000	60.0000	62.5000	+4.167%	12	1,038	-28.720%
2025-12-29	60.0000	60.0000	60.0000	60.0000	0.000%	2	1,038	-25.750%
2025-12-26	62.0000	62.0000	60.0000	60.0000	-15.314%	8	1,038	-25.750%
2025-12-23	72.3600	72.3600	70.8500	70.8500	-0.561%	2	1,038	-37.121%
2025-12-22	65.5000	71.3300	65.5000	71.2500	+16.803%	32	1,037	-37.474%
2025-12-19	59.0000	61.0000	59.0000	61.0000	+14.019%	6	1,038	-26.967%
2025-12-18	53.5000	53.5000	53.5000	53.5000	-1.219%	2	1,038	-16.729%
2025-12-16	54.1600	54.1600	54.1600	54.1600	-4.982%	4	1,037	-17.744%
2025-12-15	62.0000	62.0000	57.0000	57.0000	-13.636%	12	1,037	-21.842%
2025-12-12	69.3500	69.3500	61.4900	66.0000	-2.583%	12	1,037	-32.500%
2025-12-11	67.7500	67.7500	67.7500	67.7500	+5.039%	3	1,033	-34.244%
2025-12-10	62.0000	64.5000	62.0000	64.5000	+7.500%	6	1,033	-30.930%
2025-12-09	58.0000	60.0000	58.0000	60.0000	+0.418%	6	1,033	-25.750%
2025-12-08	60.5000	60.5000	59.7500	59.7500	+7.079%	5	1,033	-25.439%
2025-12-04	50.0000	56.5000	50.0000	55.8000	+29.017%	10	1,032	-20.161%
2025-12-02	43.2500	43.2500	43.2500	43.2500	+7.453%	3	1,032	+3.006%
2025-12-01	40.2500	40.2500	40.2500	40.2500	-9.551%	3	1,032	+10.683%
2025-11-28	44.5000	44.5000	44.5000	44.5000	+15.584%	2	1,032	+0.112%
2025-11-20	48.0000	48.0000	38.5000	38.5000	-14.444%	9	1,032	+15.714%
2025-11-19	45.0000	45.0000	45.0000	45.0000	+5.882%	1	1,032	-1.000%
2025-11-18	42.9800	42.9800	42.5000	42.5000	-5.556%	4	1,032	+4.824%
2025-11-17	45.0000	45.0000	45.0000	45.0000	-8.163%	5	1,034	-1.000%
2025-11-14	48.0000	51.0000	48.0000	49.0000	0.000%	8	1,031	-9.082%
2025-11-13	49.0000	49.0000	49.0000	49.0000	-3.922%	2	1,033	-9.082%
2025-11-12	56.2500	56.2500	51.0000	51.0000	-4.673%	12	1,033	-12.647%
2025-11-11	57.5000	57.5000	53.5000	53.5000	-3.604%	8	1,033	-16.729%
2025-11-10	58.0000	58.0000	55.5000	55.5000	+2.778%	9	1,033	-19.730%
2025-11-07	50.0000	54.0000	50.0000	54.0000	-6.087%	8	1,033	-17.500%
2025-11-05	57.5000	57.5000	57.5000	57.5000	+0.349%	1	1,033	-22.522%
2025-11-04	54.3000	57.3000	54.0500	57.3000	-4.611%	6	1,033	-22.251%
2025-11-03	65.7000	65.7000	60.0000	60.0700	-6.868%	13	1,030	-25.837%
2025-10-31	64.5000	64.5000	64.5000	64.5000	-0.769%	1	1,030	-30.930%
2025-10-30	65.0000	65.0000	65.0000	65.0000	+6.435%	2	1,030	-31.462%
2025-10-27	61.0700	61.0700	61.0700	61.0700	-11.812%	2	1,030	-27.051%
2025-10-17	69.2500	69.2500	69.2500	69.2500	-15.549%	3	1,030	-35.668%
2025-10-16	82.0000	82.0000	82.0000	82.0000	+8.537%	7	1,033	-45.671%
2025-10-13	75.5500	75.5500	75.5500	75.5500	+8.052%	150	1,033	-41.032%
2025-10-10	69.9200	69.9200	69.9200	69.9200	-1.894%	50	1,033	-36.284%
2025-10-09	68.2100	73.0700	67.5000	71.2700	+3.215%	581	1,037	-37.491%
2025-10-08	70.0000	70.0000	67.5000	69.0500	+15.759%	178	1,493	-35.482%
2025-10-07	59.0000	59.9500	59.0000	59.6500	+2.263%	64	1,721	-25.314%
2025-10-06	54.5000	58.3300	54.5000	58.3300	+12.933%	131	1,721	-23.624%
2025-10-03	51.6500	51.6500	51.6500	51.6500	+3.300%	1	1,852	-13.746%
2025-10-02	47.7600	50.0000	47.7200	50.0000	+44.550%	101	1,852	-10.900%
2025-09-30	33.8600	34.7300	33.8600	34.5900	-1.537%	5	1,753	+28.794%
2025-09-25	35.3200	35.3200	35.1300	35.1300	-12.394%	19	1,757	+26.815%
2025-09-23	39.6000	40.5000	39.6000	40.1000	+19.880%	15	1,776	+11.097%
2025-09-22	33.4500	33.4500	33.4500	33.4500	+7.212%	1	1,791	+33.184%
2025-09-19	29.2100	31.2000	29.2100	31.2000	+11.429%	3	1,791	+42.788%
2025-09-18	27.7500	28.0000	27.6700	28.0000	+3.131%	5	1,792	+59.107%
2025-09-15	26.3500	27.1500	26.3500	27.1500	+6.932%	10	1,795	+64.088%
2025-09-12	24.5000	25.3900	24.5000	25.3900	+0.834%	131	1,803	+75.463%
2025-09-11	23.8500	25.1800	23.8500	25.1800	+4.481%	40	1,738	+76.926%
2025-09-10	24.2000	25.0000	24.1000	24.1000	+1.860%	42	1,768	+84.855%
2025-09-09	24.8500	24.8500	23.4300	23.6600	-7.686%	22	1,730	+88.292%
2025-09-08	24.9000	26.5500	23.7200	25.6300	-9.113%	16	1,726	+73.820%
2025-09-05	28.5500	28.7000	28.1500	28.2000	-0.704%	36	1,715	+57.979%
2025-09-04	27.4500	28.4000	27.4500	28.4000	-15.224%	205	1,745	+56.866%
2025-09-02	33.5000	33.5000	33.5000	33.5000	-6.031%	2	1,774	+32.985%
2025-08-28	35.6500	35.6500	35.6500	35.6500	+0.423%	1	1,774	+24.965%
2025-08-27	35.5000	35.5000	35.5000	35.5000	+18.531%	1	1,774	+25.493%
2025-08-21	29.9500	29.9500	29.9500	29.9500	-0.498%	1	1,773	+48.748%
2025-08-20	29.5000	31.0500	29.5000	30.1000	-7.099%	48	1,774	+48.007%
2025-08-19	31.8500	32.4000	31.7500	32.4000	-6.763%	25	1,728	+37.500%
2025-08-14	34.7500	34.7500	34.7500	34.7500	0.000%	1	1,728	+28.201%
2025-08-13	34.7500	34.7500	34.7500	34.7500	-1.614%	1	1,727	+28.201%
2025-08-12	39.5000	39.5000	35.3200	35.3200	+11.525%	18	1,726	+26.133%
2025-08-11	32.5600	32.6000	31.6700	31.6700	-2.793%	4	1,721	+40.669%
2025-08-08	31.9000	32.5800	31.9000	32.5800	-4.007%	3	1,719	+36.740%
2025-08-07	35.6200	35.6200	32.5000	33.9400	-9.758%	28	1,722	+31.261%
2025-08-05	37.6100	37.6100	37.6100	37.6100	+6.544%	1	1,739	+18.453%
2025-08-04	36.0000	36.0000	35.3000	35.3000	-6.042%	23	1,738	+26.204%
2025-08-01	37.5700	37.5700	37.5700	37.5700	-6.075%	4	1,733	+18.579%
2025-07-31	40.0000	40.0000	40.0000	40.0000	+6.270%	1	1,729	+11.375%
2025-07-29	37.6400	37.6400	37.6400	37.6400	-4.394%	1	1,728	+18.358%
2025-07-28	39.5500	39.6500	38.8000	39.3700	+0.949%	20	1,727	+13.157%
2025-07-25	40.0000	40.0000	38.4900	39.0000	-8.985%	15	1,723	+14.231%
2025-07-23	42.8500	42.8500	42.8500	42.8500	+6.460%	4	1,723	+3.967%
2025-07-22	38.0000	40.2500	38.0000	40.2500	-1.637%	8	1,727	+10.683%
2025-07-21	43.2000	43.2000	40.6300	40.9200	0.000%	16	1,723	+8.871%
2025-07-17	40.1500	41.8000	40.1500	40.9200	+10.624%	285	1,717	+8.871%
2025-07-16	34.6000	36.9900	34.3700	36.9900	+8.794%	8	1,487	+20.438%
2025-07-15	34.0000	34.0000	34.0000	34.0000	+2.874%	10	1,484	+31.029%
2025-07-14	33.5000	33.5500	32.8300	33.0500	+3.281%	54	1,483	+34.796%
2025-07-11	31.6000	32.0000	31.6000	32.0000	+2.400%	5	1,481	+39.219%
2025-07-10	31.2500	31.2500	31.2500	31.2500	+5.042%	5	1,476	+42.560%
2025-07-09	30.8000	30.8400	29.7500	29.7500	-5.013%	9	1,481	+49.748%
2025-07-07	30.6000	31.9500	30.6000	31.3200	-1.972%	10	1,472	+42.241%
2025-07-03	31.9500	31.9500	31.9500	31.9500	+0.377%	1	1,479	+39.437%
2025-07-02	32.2500	32.2500	31.8300	31.8300	+1.048%	19	1,479	+39.962%
2025-07-01	31.4000	31.5000	31.4000	31.5000	-4.343%	3	1,460	+41.429%
2025-06-30	33.1800	33.1800	32.9300	32.9300	-5.645%	2	1,457	+35.287%
2025-06-27	37.5100	37.5100	34.9000	34.9000	-2.650%	102	1,458	+27.650%
2025-06-26	36.4000	36.4000	35.8500	35.8500	-3.213%	2	1,556	+24.268%
2025-06-25	37.6000	37.6000	36.8000	37.0400	-4.166%	4	1,554	+20.275%
2025-06-24	37.8000	38.6500	37.8000	38.6500	+9.801%	3	1,550	+15.265%
2025-06-23	30.0000	35.2000	30.0000	35.2000	+11.711%	262	1,547	+26.563%
2025-06-20	31.5700	33.0000	31.5100	31.5100	+9.069%	36	1,285	+41.384%
2025-06-18	29.2000	29.2000	28.8900	28.8900	+8.568%	3	1,285	+54.206%
2025-06-17	27.5000	27.5000	26.0700	26.6100	-6.467%	503	1,285	+67.418%
2025-06-16	27.7500	29.0000	27.7500	28.4500	+11.569%	59	786	+56.591%
2025-06-13	27.2400	27.2400	25.5000	25.5000	+5.372%	670	743	+74.706%
2025-06-12	24.0700	24.5000	23.5000	24.2000	+2.979%	15	458	+84.091%
2025-06-11	22.8800	23.6400	22.8800	23.5000	+1.468%	13	450	+89.574%
2025-06-10	22.0000	23.1600	22.0000	23.1600	+2.569%	202	437	+92.358%
2025-06-09	21.2500	24.1000	21.2500	22.5800	+18.406%	178	235	+97.298%
2025-06-06	18.8000	19.5000	18.4900	19.0700	-2.205%	20	262	+133.613%
2025-06-05	17.5000	19.5000	17.0400	19.5000	+8.514%	15	254	+128.462%
2025-06-04	16.2000	17.9700	16.2000	17.9700	+22.245%	13	261	+147.913%
2025-06-03	13.9500	14.7400	13.8200	14.7000	+6.137%	82	250	+203.061%
2025-06-02	13.0500	14.0100	13.0500	13.8500	+12.969%	70	182	+221.661%
2025-05-30	13.0000	13.4500	12.2600	12.2600	-12.115%	200	148	+263.377%
2025-05-29	14.6500	14.6500	13.7000	13.9500	0.000%	120	0	+219.355%

.dark-mode .J3RKgz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J3RKgz{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C20ASTS Dec 17 2027 20.00 Call (ASTS271217C00020000)option OPRA

ASTS20271217C20
ASTS Dec 17 2027 20.00 Call (ASTS271217C00020000)
option OPRA