Dark

ASTS20271217C25
ASTS Dec 17 2027 25.00 Call (ASTS271217C00025000)
option OPRA

Inactive

Sep 17, 2026

42.20+8.483%(+3.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	42.2000	42.2000	42.2000	42.2000	+8.483%	1	1,374	0.000%
2026-09-16	38.9000	38.9000	38.9000	38.9000	-2.993%	1	1,374	+8.483%
2026-09-14	40.1000	40.1000	40.1000	40.1000	-12.407%	1	1,375	+5.237%
2026-09-08	45.7800	45.7800	45.7800	45.7800	+14.250%	3	1,374	-7.820%
2026-09-02	40.0600	40.0700	40.0600	40.0700	+16.145%	3	1,374	+5.316%
2026-09-01	34.5000	34.5000	34.5000	34.5000	-32.353%	1	1,371	+22.319%
2026-08-17	51.0000	51.0000	51.0000	51.0000	+3.912%	2	1,372	-17.255%
2026-08-06	49.0800	49.0800	49.0800	49.0800	-0.446%	1	1,371	-14.018%
2026-08-05	49.3000	49.3000	49.3000	49.3000	+25.032%	1	1,370	-14.402%
2026-07-31	39.4300	39.4300	39.4300	39.4300	+0.280%	1	1,371	+7.025%
2026-07-30	39.3200	39.3200	39.3200	39.3200	+7.963%	1	1,372	+7.325%
2026-07-28	36.4200	36.4200	36.4200	36.4200	-16.276%	1	1,371	+15.870%
2026-07-23	43.5000	43.5000	43.5000	43.5000	+9.987%	5	1,370	-2.989%
2026-07-17	39.7000	39.7000	39.5500	39.5500	+7.182%	226	1,375	+6.700%
2026-07-16	39.8400	39.8400	36.9000	36.9000	-23.125%	7	1,401	+14.363%
2026-07-15	48.0000	48.0000	48.0000	48.0000	+2.674%	52	1,406	-12.083%
2026-06-25	46.7500	46.7500	46.7500	46.7500	-15.308%	9	1,406	-9.733%
2026-06-22	55.2000	55.2000	55.2000	55.2000	-17.415%	1	1,406	-23.551%
2026-06-17	66.7400	68.5400	66.4600	66.8400	+3.069%	681	1,406	-36.864%
2026-06-16	64.4500	64.8500	64.1000	64.8500	+0.154%	112	1,398	-34.927%
2026-06-12	64.7500	64.7500	64.7500	64.7500	-9.567%	1	1,398	-34.826%
2026-06-10	71.6000	71.6000	71.6000	71.6000	+0.491%	2	1,397	-41.061%
2026-06-09	70.6000	71.2700	70.4500	71.2500	-4.682%	52	1,397	-40.772%
2026-06-05	77.0000	77.0000	74.7500	74.7500	-17.339%	2	1,404	-43.545%
2026-06-04	87.7500	90.4300	87.7000	90.4300	-1.126%	186	1,402	-53.334%
2026-05-29	91.4600	91.4600	91.4600	91.4600	-18.702%	1	1,416	-53.860%
2026-05-28	112.5000	112.5000	112.5000	112.5000	+30.058%	1	1,416	-62.489%
2026-05-22	86.5000	86.5000	86.5000	86.5000	+19.310%	2	1,419	-51.214%
2026-05-20	72.5000	72.5000	72.5000	72.5000	+11.969%	2	1,419	-41.793%
2026-05-14	64.7500	64.7500	64.7500	64.7500	+21.028%	1	1,421	-34.826%
2026-05-12	53.5000	53.5000	53.5000	53.5000	+10.743%	4	1,422	-21.121%
2026-05-06	48.3100	48.3100	48.3100	48.3100	-18.119%	1	1,422	-12.647%
2026-04-23	59.0000	59.0000	59.0000	59.0000	+3.057%	1	1,421	-28.475%
2026-04-20	58.8500	58.8500	57.2500	57.2500	-15.809%	2	1,420	-26.288%
2026-04-17	69.0000	69.0000	68.0000	68.0000	-3.478%	2	1,418	-37.941%
2026-04-16	70.4500	70.4500	70.4500	70.4500	+3.985%	5	1,416	-40.099%
2026-04-15	67.9000	67.9000	67.7500	67.7500	-2.518%	14	1,411	-37.712%
2026-04-14	69.0000	69.5000	69.0000	69.5000	-6.081%	2	1,411	-39.281%
2026-04-07	74.0000	74.0000	74.0000	74.0000	-2.310%	1	1,409	-42.973%
2026-04-06	75.7500	75.7500	75.7500	75.7500	+38.991%	1	1,409	-44.290%
2026-03-30	54.5000	54.5000	54.5000	54.5000	-36.048%	1	1,410	-22.569%
2026-02-04	85.2200	85.2200	85.2200	85.2200	-5.047%	5	1,409	-50.481%
2026-02-02	89.7500	89.7500	89.7500	89.7500	+8.788%	5	1,414	-52.981%
2026-01-15	82.5000	82.5000	82.5000	82.5000	+26.923%	1	1,419	-48.848%
2026-01-02	65.0000	65.0000	65.0000	65.0000	+30.000%	1	1,420	-35.077%
2025-12-17	50.0000	50.0000	50.0000	50.0000	+40.252%	1	1,421	-15.600%
2025-11-21	35.3500	35.6500	35.3500	35.6500	-25.806%	8	1,422	+18.373%
2025-11-14	48.3500	48.3500	48.0500	48.0500	-3.027%	2	1,420	-12.175%
2025-11-07	49.5500	49.5500	49.5500	49.5500	-10.398%	1	1,421	-14.834%
2025-11-05	55.3000	55.3000	55.3000	55.3000	+0.545%	1	1,422	-23.689%
2025-11-03	57.4100	57.4100	55.0000	55.0000	-12.768%	10	1,423	-23.273%
2025-10-29	62.5000	63.0500	62.5000	63.0500	-7.279%	2	1,423	-33.069%
2025-10-17	68.0000	68.0000	68.0000	68.0000	-4.225%	1	1,422	-37.941%
2025-10-16	80.0000	80.0000	71.0000	71.0000	-7.504%	12	1,421	-40.563%
2025-10-14	76.7600	76.7600	76.7600	76.7600	+20.882%	1	1,433	-45.023%
2025-10-10	68.5500	68.6000	63.5000	63.5000	-6.411%	3	1,433	-33.543%
2025-10-09	67.6000	68.9000	67.5000	67.8500	+5.226%	10	1,435	-37.804%
2025-10-08	67.5500	67.5500	64.4800	64.4800	+23.407%	12	1,439	-34.553%
2025-10-07	53.0000	53.0000	52.2500	52.2500	-4.705%	2	1,440	-19.234%
2025-10-06	54.8300	54.8300	54.8300	54.8300	+9.770%	1	1,440	-23.035%
2025-10-03	49.9500	49.9500	49.9500	49.9500	+8.587%	1	1,441	-15.516%
2025-10-02	44.5000	46.0000	44.5000	46.0000	+16.485%	102	1,444	-8.261%
2025-10-01	34.6500	39.4900	34.6500	39.4900	+21.996%	24	1,446	+6.862%
2025-09-30	31.7000	32.3700	30.9500	32.3700	-1.909%	10	1,458	+30.368%
2025-09-29	33.0000	33.0000	33.0000	33.0000	+1.041%	1	1,458	+27.879%
2025-09-25	33.2500	34.5900	32.6600	32.6600	-12.440%	7	1,458	+29.210%
2025-09-23	36.3500	37.7800	36.3500	37.3000	+47.082%	15	1,463	+13.137%
2025-09-18	25.0000	25.9000	25.0000	25.3600	-1.591%	18	1,477	+66.404%
2025-09-17	25.7700	25.7700	25.7700	25.7700	+5.399%	1	1,482	+63.756%
2025-09-16	24.4500	24.4500	24.4500	24.4500	-1.212%	4	1,482	+72.597%
2025-09-15	24.3500	24.7500	23.8000	24.7500	+10.000%	19	1,482	+70.505%
2025-09-12	22.5000	22.5000	22.5000	22.5000	-5.858%	1	1,472	+87.556%
2025-09-11	23.9000	23.9000	23.9000	23.9000	+9.132%	1	1,471	+76.569%
2025-09-10	21.9000	21.9000	21.9000	21.9000	+1.955%	6	1,470	+92.694%
2025-09-09	22.1000	22.1000	21.2500	21.4800	-12.895%	114	1,464	+96.462%
2025-09-08	24.2200	24.8000	22.9000	24.6600	-5.154%	140	1,371	+71.127%
2025-09-05	26.0000	26.0000	26.0000	26.0000	+0.386%	10	1,318	+62.308%
2025-09-04	27.5000	27.5000	24.5000	25.9000	-13.667%	165	1,308	+62.934%
2025-09-03	30.0000	30.0000	30.0000	30.0000	-5.213%	4	1,175	+40.667%
2025-09-02	31.6500	31.6500	31.6500	31.6500	+1.280%	2	1,171	+33.333%
2025-08-29	29.8000	31.2500	29.8000	31.2500	-2.344%	22	1,185	+35.040%
2025-08-27	31.8300	32.0000	31.8300	32.0000	-5.605%	10	1,185	+31.875%
2025-08-26	35.0000	35.0000	33.9000	33.9000	+2.634%	20	1,195	+24.484%
2025-08-25	33.0300	33.0300	33.0300	33.0300	+9.046%	4	1,195	+27.763%
2025-08-22	30.2900	30.2900	30.2900	30.2900	+13.872%	20	1,199	+39.320%
2025-08-20	26.8000	26.8000	26.6000	26.6000	-8.276%	3	1,179	+58.647%
2025-08-19	30.3500	30.3500	28.7000	29.0000	-7.496%	6	1,182	+45.517%
2025-08-15	32.0000	32.0000	31.3500	31.3500	-2.031%	3	1,183	+34.609%
2025-08-14	32.0000	32.0000	32.0000	32.0000	+3.226%	1	1,182	+31.875%
2025-08-13	31.0000	31.0000	31.0000	31.0000	-3.577%	3	1,181	+36.129%
2025-08-12	35.4500	35.4500	32.1500	32.1500	+7.167%	5	1,178	+31.260%
2025-08-11	30.0300	30.0300	30.0000	30.0000	-1.704%	3	1,183	+40.667%
2025-08-07	30.5200	30.5200	30.5200	30.5200	-8.486%	1	1,185	+38.270%
2025-08-06	33.3500	33.3500	33.3500	33.3500	+1.368%	25	1,184	+26.537%
2025-08-04	32.9000	32.9000	32.9000	32.9000	-9.739%	1	1,196	+28.267%
2025-08-01	36.4500	36.4500	36.4500	36.4500	+1.025%	5	1,195	+15.775%
2025-07-30	36.0800	36.0800	36.0800	36.0800	+3.648%	25	1,195	+16.962%
2025-07-29	34.9500	34.9500	34.1000	34.8100	-4.630%	26	1,220	+21.230%
2025-07-28	36.6500	36.9000	36.2500	36.5000	-2.667%	223	1,232	+15.616%
2025-07-25	37.4200	37.5000	37.4200	37.5000	-2.597%	2	1,206	+12.533%
2025-07-23	38.5000	38.5000	38.5000	38.5000	+8.604%	3	1,206	+9.610%
2025-07-22	36.2300	36.2300	35.4500	35.4500	-8.752%	24	1,209	+19.041%
2025-07-21	38.8500	38.9000	38.8000	38.8500	-1.271%	4	1,209	+8.623%
2025-07-17	37.7000	39.3500	37.7000	39.3500	+17.113%	223	1,209	+7.243%
2025-07-16	33.6000	33.6000	33.6000	33.6000	+5.660%	10	1,204	+25.595%
2025-07-15	31.8000	32.0000	31.8000	31.8000	+3.079%	14	1,204	+32.704%
2025-07-14	30.7500	30.8700	30.5900	30.8500	+11.775%	32	1,197	+36.791%
2025-07-10	27.6000	27.6000	27.6000	27.6000	+0.730%	1	1,181	+52.899%
2025-07-09	29.6000	29.6000	27.4000	27.4000	-6.164%	31	1,181	+54.015%
2025-07-08	29.5000	30.3300	29.2000	29.2000	-0.680%	12	1,151	+44.521%
2025-07-07	29.4700	29.4700	29.4000	29.4000	+2.618%	201	1,139	+43.537%
2025-07-02	30.2000	30.2000	28.6500	28.6500	-13.182%	3	938	+47.295%
2025-06-27	34.8500	34.8500	33.0000	33.0000	-2.309%	106	936	+27.879%
2025-06-26	34.6500	34.6500	33.7800	33.7800	+0.237%	3	918	+24.926%
2025-06-25	33.7000	33.7000	33.7000	33.7000	-0.649%	1	918	+25.223%
2025-06-24	33.6400	33.9200	33.6400	33.9200	+16.966%	2	918	+24.410%
2025-06-23	29.0000	29.0000	29.0000	29.0000	+7.407%	1	919	+45.517%
2025-06-16	27.0000	27.0000	27.0000	27.0000	+14.894%	25	919	+56.296%
2025-06-13	23.5000	23.5000	23.5000	23.5000	+10.954%	2	919	+79.574%
2025-06-11	21.0000	21.4000	21.0000	21.1800	+4.079%	7	919	+99.245%
2025-06-10	20.3000	21.2000	20.3000	20.3500	-1.975%	16	919	+107.371%
2025-06-09	20.9300	21.9000	20.7600	20.7600	+15.333%	8	919	+103.276%
2025-06-06	18.0000	18.0000	18.0000	18.0000	+2.916%	10	919	+134.444%
2025-06-05	16.0000	17.4900	15.5500	17.4900	+5.872%	216	919	+141.281%
2025-06-04	13.6600	16.5600	13.6200	16.5200	+24.211%	361	729	+155.448%
2025-06-03	12.3000	13.4500	12.3000	13.3000	+8.130%	195	517	+217.293%
2025-06-02	12.0000	12.4300	11.7700	12.3000	+4.237%	54	409	+243.089%
2025-05-30	11.9000	12.0500	11.3000	11.8000	-5.221%	808	385	+257.627%
2025-05-29	12.5000	12.5500	12.4000	12.4500	0.000%	30	0	+238.956%

.dark-mode .PzVP50{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PzVP50{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C25ASTS Dec 17 2027 25.00 Call (ASTS271217C00025000)option OPRA

ASTS20271217C25
ASTS Dec 17 2027 25.00 Call (ASTS271217C00025000)
option OPRA