Dark

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

EOD

Aug 6, 2026

49.08-0.446%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	49.0800	49.0800	49.0800	49.0800	-0.446%	1	1,371	0.000%
2026-08-05	49.3000	49.3000	49.3000	49.3000	+25.032%	1	1,370	-0.446%
2026-07-31	39.4300	39.4300	39.4300	39.4300	+0.280%	1	1,371	+24.474%
2026-07-30	39.3200	39.3200	39.3200	39.3200	+7.963%	1	1,372	+24.822%
2026-07-28	36.4200	36.4200	36.4200	36.4200	-16.276%	1	1,371	+34.761%
2026-07-23	43.5000	43.5000	43.5000	43.5000	+9.987%	5	1,370	+12.828%
2026-07-17	39.7000	39.7000	39.5500	39.5500	+7.182%	226	1,375	+24.096%
2026-07-16	39.8400	39.8400	36.9000	36.9000	-23.125%	7	1,401	+33.008%
2026-07-15	48.0000	48.0000	48.0000	48.0000	+2.674%	52	1,406	+2.250%
2026-06-25	46.7500	46.7500	46.7500	46.7500	-15.308%	9	1,406	+4.984%
2026-06-22	55.2000	55.2000	55.2000	55.2000	-17.415%	1	1,406	-11.087%
2026-06-17	66.7400	68.5400	66.4600	66.8400	+3.069%	681	1,406	-26.571%
2026-06-16	64.4500	64.8500	64.1000	64.8500	+0.154%	112	1,398	-24.318%
2026-06-12	64.7500	64.7500	64.7500	64.7500	-9.567%	1	1,398	-24.201%
2026-06-10	71.6000	71.6000	71.6000	71.6000	+0.491%	2	1,397	-31.453%
2026-06-09	70.6000	71.2700	70.4500	71.2500	-4.682%	52	1,397	-31.116%
2026-06-05	77.0000	77.0000	74.7500	74.7500	-17.339%	2	1,404	-34.341%
2026-06-04	87.7500	90.4300	87.7000	90.4300	-1.126%	186	1,402	-45.726%
2026-05-29	91.4600	91.4600	91.4600	91.4600	-18.702%	1	1,416	-46.337%
2026-05-28	112.5000	112.5000	112.5000	112.5000	+30.058%	1	1,416	-56.373%
2026-05-22	86.5000	86.5000	86.5000	86.5000	+19.310%	2	1,419	-43.260%
2026-05-20	72.5000	72.5000	72.5000	72.5000	+11.969%	2	1,419	-32.303%
2026-05-14	64.7500	64.7500	64.7500	64.7500	+21.028%	1	1,421	-24.201%
2026-05-12	53.5000	53.5000	53.5000	53.5000	+10.743%	4	1,422	-8.262%
2026-05-06	48.3100	48.3100	48.3100	48.3100	-18.119%	1	1,422	+1.594%
2026-04-23	59.0000	59.0000	59.0000	59.0000	+3.057%	1	1,421	-16.814%
2026-04-20	58.8500	58.8500	57.2500	57.2500	-15.809%	2	1,420	-14.271%
2026-04-17	69.0000	69.0000	68.0000	68.0000	-3.478%	2	1,418	-27.824%
2026-04-16	70.4500	70.4500	70.4500	70.4500	+3.985%	5	1,416	-30.334%
2026-04-15	67.9000	67.9000	67.7500	67.7500	-2.518%	14	1,411	-27.557%
2026-04-14	69.0000	69.5000	69.0000	69.5000	-6.081%	2	1,411	-29.381%
2026-04-07	74.0000	74.0000	74.0000	74.0000	-2.310%	1	1,409	-33.676%
2026-04-06	75.7500	75.7500	75.7500	75.7500	+38.991%	1	1,409	-35.208%
2026-03-30	54.5000	54.5000	54.5000	54.5000	-36.048%	1	1,410	-9.945%
2026-02-04	85.2200	85.2200	85.2200	85.2200	-5.047%	5	1,409	-42.408%
2026-02-02	89.7500	89.7500	89.7500	89.7500	+8.788%	5	1,414	-45.315%
2026-01-15	82.5000	82.5000	82.5000	82.5000	+26.923%	1	1,419	-40.509%
2026-01-02	65.0000	65.0000	65.0000	65.0000	+30.000%	1	1,420	-24.492%
2025-12-17	50.0000	50.0000	50.0000	50.0000	+40.252%	1	1,421	-1.840%
2025-11-21	35.3500	35.6500	35.3500	35.6500	-25.806%	8	1,422	+37.672%
2025-11-14	48.3500	48.3500	48.0500	48.0500	-3.027%	2	1,420	+2.144%
2025-11-07	49.5500	49.5500	49.5500	49.5500	-10.398%	1	1,421	-0.949%
2025-11-05	55.3000	55.3000	55.3000	55.3000	+0.545%	1	1,422	-11.248%
2025-11-03	57.4100	57.4100	55.0000	55.0000	-12.768%	10	1,423	-10.764%
2025-10-29	62.5000	63.0500	62.5000	63.0500	-7.279%	2	1,423	-22.157%
2025-10-17	68.0000	68.0000	68.0000	68.0000	-4.225%	1	1,422	-27.824%
2025-10-16	80.0000	80.0000	71.0000	71.0000	-7.504%	12	1,421	-30.873%
2025-10-14	76.7600	76.7600	76.7600	76.7600	+20.882%	1	1,433	-36.060%
2025-10-10	68.5500	68.6000	63.5000	63.5000	-6.411%	3	1,433	-22.709%
2025-10-09	67.6000	68.9000	67.5000	67.8500	+5.226%	10	1,435	-27.664%
2025-10-08	67.5500	67.5500	64.4800	64.4800	+23.407%	12	1,439	-23.883%
2025-10-07	53.0000	53.0000	52.2500	52.2500	-4.705%	2	1,440	-6.067%
2025-10-06	54.8300	54.8300	54.8300	54.8300	+9.770%	1	1,440	-10.487%
2025-10-03	49.9500	49.9500	49.9500	49.9500	+8.587%	1	1,441	-1.742%
2025-10-02	44.5000	46.0000	44.5000	46.0000	+16.485%	102	1,444	+6.696%
2025-10-01	34.6500	39.4900	34.6500	39.4900	+21.996%	24	1,446	+24.285%
2025-09-30	31.7000	32.3700	30.9500	32.3700	-1.909%	10	1,458	+51.622%
2025-09-29	33.0000	33.0000	33.0000	33.0000	+1.041%	1	1,458	+48.727%
2025-09-25	33.2500	34.5900	32.6600	32.6600	-12.440%	7	1,458	+50.276%
2025-09-23	36.3500	37.7800	36.3500	37.3000	+47.082%	15	1,463	+31.582%
2025-09-18	25.0000	25.9000	25.0000	25.3600	-1.591%	18	1,477	+93.533%
2025-09-17	25.7700	25.7700	25.7700	25.7700	+5.399%	1	1,482	+90.454%
2025-09-16	24.4500	24.4500	24.4500	24.4500	-1.212%	4	1,482	+100.736%
2025-09-15	24.3500	24.7500	23.8000	24.7500	+10.000%	19	1,482	+98.303%
2025-09-12	22.5000	22.5000	22.5000	22.5000	-5.858%	1	1,472	+118.133%
2025-09-11	23.9000	23.9000	23.9000	23.9000	+9.132%	1	1,471	+105.356%
2025-09-10	21.9000	21.9000	21.9000	21.9000	+1.955%	6	1,470	+124.110%
2025-09-09	22.1000	22.1000	21.2500	21.4800	-12.895%	114	1,464	+128.492%
2025-09-08	24.2200	24.8000	22.9000	24.6600	-5.154%	140	1,371	+99.027%
2025-09-05	26.0000	26.0000	26.0000	26.0000	+0.386%	10	1,318	+88.769%
2025-09-04	27.5000	27.5000	24.5000	25.9000	-13.667%	165	1,308	+89.498%
2025-09-03	30.0000	30.0000	30.0000	30.0000	-5.213%	4	1,175	+63.600%
2025-09-02	31.6500	31.6500	31.6500	31.6500	+1.280%	2	1,171	+55.071%
2025-08-29	29.8000	31.2500	29.8000	31.2500	-2.344%	22	1,185	+57.056%
2025-08-27	31.8300	32.0000	31.8300	32.0000	-5.605%	10	1,185	+53.375%
2025-08-26	35.0000	35.0000	33.9000	33.9000	+2.634%	20	1,195	+44.779%
2025-08-25	33.0300	33.0300	33.0300	33.0300	+9.046%	4	1,195	+48.592%
2025-08-22	30.2900	30.2900	30.2900	30.2900	+13.872%	20	1,199	+62.034%
2025-08-20	26.8000	26.8000	26.6000	26.6000	-8.276%	3	1,179	+84.511%
2025-08-19	30.3500	30.3500	28.7000	29.0000	-7.496%	6	1,182	+69.241%
2025-08-15	32.0000	32.0000	31.3500	31.3500	-2.031%	3	1,183	+56.555%
2025-08-14	32.0000	32.0000	32.0000	32.0000	+3.226%	1	1,182	+53.375%
2025-08-13	31.0000	31.0000	31.0000	31.0000	-3.577%	3	1,181	+58.323%
2025-08-12	35.4500	35.4500	32.1500	32.1500	+7.167%	5	1,178	+52.659%
2025-08-11	30.0300	30.0300	30.0000	30.0000	-1.704%	3	1,183	+63.600%
2025-08-07	30.5200	30.5200	30.5200	30.5200	-8.486%	1	1,185	+60.813%
2025-08-06	33.3500	33.3500	33.3500	33.3500	+1.368%	25	1,184	+47.166%
2025-08-04	32.9000	32.9000	32.9000	32.9000	-9.739%	1	1,196	+49.179%
2025-08-01	36.4500	36.4500	36.4500	36.4500	+1.025%	5	1,195	+34.650%
2025-07-30	36.0800	36.0800	36.0800	36.0800	+3.648%	25	1,195	+36.031%
2025-07-29	34.9500	34.9500	34.1000	34.8100	-4.630%	26	1,220	+40.994%
2025-07-28	36.6500	36.9000	36.2500	36.5000	-2.667%	223	1,232	+34.466%
2025-07-25	37.4200	37.5000	37.4200	37.5000	-2.597%	2	1,206	+30.880%
2025-07-23	38.5000	38.5000	38.5000	38.5000	+8.604%	3	1,206	+27.481%
2025-07-22	36.2300	36.2300	35.4500	35.4500	-8.752%	24	1,209	+38.449%
2025-07-21	38.8500	38.9000	38.8000	38.8500	-1.271%	4	1,209	+26.332%
2025-07-17	37.7000	39.3500	37.7000	39.3500	+17.113%	223	1,209	+24.727%
2025-07-16	33.6000	33.6000	33.6000	33.6000	+5.660%	10	1,204	+46.071%
2025-07-15	31.8000	32.0000	31.8000	31.8000	+3.079%	14	1,204	+54.340%
2025-07-14	30.7500	30.8700	30.5900	30.8500	+11.775%	32	1,197	+59.092%
2025-07-10	27.6000	27.6000	27.6000	27.6000	+0.730%	1	1,181	+77.826%
2025-07-09	29.6000	29.6000	27.4000	27.4000	-6.164%	31	1,181	+79.124%
2025-07-08	29.5000	30.3300	29.2000	29.2000	-0.680%	12	1,151	+68.082%
2025-07-07	29.4700	29.4700	29.4000	29.4000	+2.618%	201	1,139	+66.939%
2025-07-02	30.2000	30.2000	28.6500	28.6500	-13.182%	3	938	+71.309%
2025-06-27	34.8500	34.8500	33.0000	33.0000	-2.309%	106	936	+48.727%
2025-06-26	34.6500	34.6500	33.7800	33.7800	+0.237%	3	918	+45.293%
2025-06-25	33.7000	33.7000	33.7000	33.7000	-0.649%	1	918	+45.638%
2025-06-24	33.6400	33.9200	33.6400	33.9200	+16.966%	2	918	+44.693%
2025-06-23	29.0000	29.0000	29.0000	29.0000	+7.407%	1	919	+69.241%
2025-06-16	27.0000	27.0000	27.0000	27.0000	+14.894%	25	919	+81.778%
2025-06-13	23.5000	23.5000	23.5000	23.5000	+10.954%	2	919	+108.851%
2025-06-11	21.0000	21.4000	21.0000	21.1800	+4.079%	7	919	+131.728%
2025-06-10	20.3000	21.2000	20.3000	20.3500	-1.975%	16	919	+141.179%
2025-06-09	20.9300	21.9000	20.7600	20.7600	+15.333%	8	919	+136.416%
2025-06-06	18.0000	18.0000	18.0000	18.0000	+2.916%	10	919	+172.667%
2025-06-05	16.0000	17.4900	15.5500	17.4900	+5.872%	216	919	+180.617%
2025-06-04	13.6600	16.5600	13.6200	16.5200	+24.211%	361	729	+197.094%
2025-06-03	12.3000	13.4500	12.3000	13.3000	+8.130%	195	517	+269.023%
2025-06-02	12.0000	12.4300	11.7700	12.3000	+4.237%	54	409	+299.024%
2025-05-30	11.9000	12.0500	11.3000	11.8000	-5.221%	808	385	+315.932%
2025-05-29	12.5000	12.5500	12.4000	12.4500	0.000%	30	0	+294.217%

.dark-mode .X82Km0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X82Km0{ 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