Dark

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

EOD

Jun 12, 2026

64.75-9.567%(-6.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	64.7500	64.7500	64.7500	64.7500	-9.567%	1	1,398	0.000%
2026-06-10	71.6000	71.6000	71.6000	71.6000	+0.491%	2	1,397	-9.567%
2026-06-09	70.6000	71.2700	70.4500	71.2500	-4.682%	52	1,397	-9.123%
2026-06-05	77.0000	77.0000	74.7500	74.7500	-17.339%	2	1,404	-13.378%
2026-06-04	87.7500	90.4300	87.7000	90.4300	-1.126%	186	1,402	-28.398%
2026-05-29	91.4600	91.4600	91.4600	91.4600	-18.702%	1	1,416	-29.204%
2026-05-28	112.5000	112.5000	112.5000	112.5000	+30.058%	1	1,416	-42.444%
2026-05-22	86.5000	86.5000	86.5000	86.5000	+19.310%	2	1,419	-25.145%
2026-05-20	72.5000	72.5000	72.5000	72.5000	+11.969%	2	1,419	-10.690%
2026-05-14	64.7500	64.7500	64.7500	64.7500	+21.028%	1	1,421	0.000%
2026-05-12	53.5000	53.5000	53.5000	53.5000	+10.743%	4	1,422	+21.028%
2026-05-06	48.3100	48.3100	48.3100	48.3100	-18.119%	1	1,422	+34.030%
2026-04-23	59.0000	59.0000	59.0000	59.0000	+3.057%	1	1,421	+9.746%
2026-04-20	58.8500	58.8500	57.2500	57.2500	-15.809%	2	1,420	+13.100%
2026-04-17	69.0000	69.0000	68.0000	68.0000	-3.478%	2	1,418	-4.779%
2026-04-16	70.4500	70.4500	70.4500	70.4500	+3.985%	5	1,416	-8.091%
2026-04-15	67.9000	67.9000	67.7500	67.7500	-2.518%	14	1,411	-4.428%
2026-04-14	69.0000	69.5000	69.0000	69.5000	-6.081%	2	1,411	-6.835%
2026-04-07	74.0000	74.0000	74.0000	74.0000	-2.310%	1	1,409	-12.500%
2026-04-06	75.7500	75.7500	75.7500	75.7500	+38.991%	1	1,409	-14.521%
2026-03-30	54.5000	54.5000	54.5000	54.5000	-36.048%	1	1,410	+18.807%
2026-02-04	85.2200	85.2200	85.2200	85.2200	-5.047%	5	1,409	-24.020%
2026-02-02	89.7500	89.7500	89.7500	89.7500	+8.788%	5	1,414	-27.855%
2026-01-15	82.5000	82.5000	82.5000	82.5000	+26.923%	1	1,419	-21.515%
2026-01-02	65.0000	65.0000	65.0000	65.0000	+30.000%	1	1,420	-0.385%
2025-12-17	50.0000	50.0000	50.0000	50.0000	+40.252%	1	1,421	+29.500%
2025-11-21	35.3500	35.6500	35.3500	35.6500	-25.806%	8	1,422	+81.627%
2025-11-14	48.3500	48.3500	48.0500	48.0500	-3.027%	2	1,420	+34.755%
2025-11-07	49.5500	49.5500	49.5500	49.5500	-10.398%	1	1,421	+30.676%
2025-11-05	55.3000	55.3000	55.3000	55.3000	+0.545%	1	1,422	+17.089%
2025-11-03	57.4100	57.4100	55.0000	55.0000	-12.768%	10	1,423	+17.727%
2025-10-29	62.5000	63.0500	62.5000	63.0500	-7.279%	2	1,423	+2.696%
2025-10-17	68.0000	68.0000	68.0000	68.0000	-4.225%	1	1,422	-4.779%
2025-10-16	80.0000	80.0000	71.0000	71.0000	-7.504%	12	1,421	-8.803%
2025-10-14	76.7600	76.7600	76.7600	76.7600	+20.882%	1	1,433	-15.646%
2025-10-10	68.5500	68.6000	63.5000	63.5000	-6.411%	3	1,433	+1.969%
2025-10-09	67.6000	68.9000	67.5000	67.8500	+5.226%	10	1,435	-4.569%
2025-10-08	67.5500	67.5500	64.4800	64.4800	+23.407%	12	1,439	+0.419%
2025-10-07	53.0000	53.0000	52.2500	52.2500	-4.705%	2	1,440	+23.923%
2025-10-06	54.8300	54.8300	54.8300	54.8300	+9.770%	1	1,440	+18.092%
2025-10-03	49.9500	49.9500	49.9500	49.9500	+8.587%	1	1,441	+29.630%
2025-10-02	44.5000	46.0000	44.5000	46.0000	+16.485%	102	1,444	+40.761%
2025-10-01	34.6500	39.4900	34.6500	39.4900	+21.996%	24	1,446	+63.966%
2025-09-30	31.7000	32.3700	30.9500	32.3700	-1.909%	10	1,458	+100.031%
2025-09-29	33.0000	33.0000	33.0000	33.0000	+1.041%	1	1,458	+96.212%
2025-09-25	33.2500	34.5900	32.6600	32.6600	-12.440%	7	1,458	+98.255%
2025-09-23	36.3500	37.7800	36.3500	37.3000	+47.082%	15	1,463	+73.592%
2025-09-18	25.0000	25.9000	25.0000	25.3600	-1.591%	18	1,477	+155.323%
2025-09-17	25.7700	25.7700	25.7700	25.7700	+5.399%	1	1,482	+151.261%
2025-09-16	24.4500	24.4500	24.4500	24.4500	-1.212%	4	1,482	+164.826%
2025-09-15	24.3500	24.7500	23.8000	24.7500	+10.000%	19	1,482	+161.616%
2025-09-12	22.5000	22.5000	22.5000	22.5000	-5.858%	1	1,472	+187.778%
2025-09-11	23.9000	23.9000	23.9000	23.9000	+9.132%	1	1,471	+170.921%
2025-09-10	21.9000	21.9000	21.9000	21.9000	+1.955%	6	1,470	+195.662%
2025-09-09	22.1000	22.1000	21.2500	21.4800	-12.895%	114	1,464	+201.443%
2025-09-08	24.2200	24.8000	22.9000	24.6600	-5.154%	140	1,371	+162.571%
2025-09-05	26.0000	26.0000	26.0000	26.0000	+0.386%	10	1,318	+149.038%
2025-09-04	27.5000	27.5000	24.5000	25.9000	-13.667%	165	1,308	+150.000%
2025-09-03	30.0000	30.0000	30.0000	30.0000	-5.213%	4	1,175	+115.833%
2025-09-02	31.6500	31.6500	31.6500	31.6500	+1.280%	2	1,171	+104.581%
2025-08-29	29.8000	31.2500	29.8000	31.2500	-2.344%	22	1,185	+107.200%
2025-08-27	31.8300	32.0000	31.8300	32.0000	-5.605%	10	1,185	+102.344%
2025-08-26	35.0000	35.0000	33.9000	33.9000	+2.634%	20	1,195	+91.003%
2025-08-25	33.0300	33.0300	33.0300	33.0300	+9.046%	4	1,195	+96.034%
2025-08-22	30.2900	30.2900	30.2900	30.2900	+13.872%	20	1,199	+113.767%
2025-08-20	26.8000	26.8000	26.6000	26.6000	-8.276%	3	1,179	+143.421%
2025-08-19	30.3500	30.3500	28.7000	29.0000	-7.496%	6	1,182	+123.276%
2025-08-15	32.0000	32.0000	31.3500	31.3500	-2.031%	3	1,183	+106.539%
2025-08-14	32.0000	32.0000	32.0000	32.0000	+3.226%	1	1,182	+102.344%
2025-08-13	31.0000	31.0000	31.0000	31.0000	-3.577%	3	1,181	+108.871%
2025-08-12	35.4500	35.4500	32.1500	32.1500	+7.167%	5	1,178	+101.400%
2025-08-11	30.0300	30.0300	30.0000	30.0000	-1.704%	3	1,183	+115.833%
2025-08-07	30.5200	30.5200	30.5200	30.5200	-8.486%	1	1,185	+112.156%
2025-08-06	33.3500	33.3500	33.3500	33.3500	+1.368%	25	1,184	+94.153%
2025-08-04	32.9000	32.9000	32.9000	32.9000	-9.739%	1	1,196	+96.809%
2025-08-01	36.4500	36.4500	36.4500	36.4500	+1.025%	5	1,195	+77.641%
2025-07-30	36.0800	36.0800	36.0800	36.0800	+3.648%	25	1,195	+79.462%
2025-07-29	34.9500	34.9500	34.1000	34.8100	-4.630%	26	1,220	+86.010%
2025-07-28	36.6500	36.9000	36.2500	36.5000	-2.667%	223	1,232	+77.397%
2025-07-25	37.4200	37.5000	37.4200	37.5000	-2.597%	2	1,206	+72.667%
2025-07-23	38.5000	38.5000	38.5000	38.5000	+8.604%	3	1,206	+68.182%
2025-07-22	36.2300	36.2300	35.4500	35.4500	-8.752%	24	1,209	+82.652%
2025-07-21	38.8500	38.9000	38.8000	38.8500	-1.271%	4	1,209	+66.667%
2025-07-17	37.7000	39.3500	37.7000	39.3500	+17.113%	223	1,209	+64.549%
2025-07-16	33.6000	33.6000	33.6000	33.6000	+5.660%	10	1,204	+92.708%
2025-07-15	31.8000	32.0000	31.8000	31.8000	+3.079%	14	1,204	+103.616%
2025-07-14	30.7500	30.8700	30.5900	30.8500	+11.775%	32	1,197	+109.887%
2025-07-10	27.6000	27.6000	27.6000	27.6000	+0.730%	1	1,181	+134.601%
2025-07-09	29.6000	29.6000	27.4000	27.4000	-6.164%	31	1,181	+136.314%
2025-07-08	29.5000	30.3300	29.2000	29.2000	-0.680%	12	1,151	+121.747%
2025-07-07	29.4700	29.4700	29.4000	29.4000	+2.618%	201	1,139	+120.238%
2025-07-02	30.2000	30.2000	28.6500	28.6500	-13.182%	3	938	+126.003%
2025-06-27	34.8500	34.8500	33.0000	33.0000	-2.309%	106	936	+96.212%
2025-06-26	34.6500	34.6500	33.7800	33.7800	+0.237%	3	918	+91.681%
2025-06-25	33.7000	33.7000	33.7000	33.7000	-0.649%	1	918	+92.136%
2025-06-24	33.6400	33.9200	33.6400	33.9200	+16.966%	2	918	+90.890%
2025-06-23	29.0000	29.0000	29.0000	29.0000	+7.407%	1	919	+123.276%
2025-06-16	27.0000	27.0000	27.0000	27.0000	+14.894%	25	919	+139.815%
2025-06-13	23.5000	23.5000	23.5000	23.5000	+10.954%	2	919	+175.532%
2025-06-11	21.0000	21.4000	21.0000	21.1800	+4.079%	7	919	+205.713%
2025-06-10	20.3000	21.2000	20.3000	20.3500	-1.975%	16	919	+218.182%
2025-06-09	20.9300	21.9000	20.7600	20.7600	+15.333%	8	919	+211.898%
2025-06-06	18.0000	18.0000	18.0000	18.0000	+2.916%	10	919	+259.722%
2025-06-05	16.0000	17.4900	15.5500	17.4900	+5.872%	216	919	+270.212%
2025-06-04	13.6600	16.5600	13.6200	16.5200	+24.211%	361	729	+291.949%
2025-06-03	12.3000	13.4500	12.3000	13.3000	+8.130%	195	517	+386.842%
2025-06-02	12.0000	12.4300	11.7700	12.3000	+4.237%	54	409	+426.423%
2025-05-30	11.9000	12.0500	11.3000	11.8000	-5.221%	808	385	+448.729%
2025-05-29	12.5000	12.5500	12.4000	12.4500	0.000%	30	0	+420.080%

.dark-mode .Dc7mvD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dc7mvD{ 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