Dark

ASTS20271217C30
ASTS Dec 17 2027 30.00 Call (ASTS271217C00030000)
option OPRA

EOD

Oct 1, 2026

33.95-10.540%(-4.00)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	34.0000	34.0000	33.9500	33.9500	-10.540%	19	1,500	0.000%
2026-09-25	37.8000	38.0000	37.8000	37.9500	+2.291%	17	1,491	-10.540%
2026-09-24	36.5100	37.1000	36.5100	37.1000	+1.255%	2	1,474	-8.491%
2026-09-23	36.6400	36.6400	36.6400	36.6400	-7.099%	1	1,474	-7.342%
2026-09-22	38.1000	40.0000	38.1000	39.4400	+5.173%	22	1,474	-13.920%
2026-09-21	37.5000	37.5000	37.5000	37.5000	+8.570%	1	1,484	-9.467%
2026-09-18	35.1500	35.1500	34.4300	34.5400	+0.174%	10	1,484	-1.708%
2026-09-16	35.6300	35.6300	34.4800	34.4800	-5.144%	2	1,482	-1.537%
2026-09-14	36.7700	36.7700	36.2100	36.3500	-0.574%	4	1,481	-6.602%
2026-09-11	36.6500	36.9600	36.5600	36.5600	-5.285%	4	1,478	-7.139%
2026-09-10	39.2800	39.2800	38.6000	38.6000	-2.402%	2	1,476	-12.047%
2026-09-09	39.5500	39.5500	39.5500	39.5500	-5.609%	1	1,476	-14.159%
2026-09-08	41.9000	41.9000	41.9000	41.9000	+9.772%	1	1,475	-18.974%
2026-09-03	38.2000	38.2000	38.1700	38.1700	+1.651%	2	1,474	-11.056%
2026-09-02	38.6500	38.7000	36.0700	37.5500	+14.482%	6	1,473	-9.587%
2026-09-01	33.1000	33.1000	32.8000	32.8000	-4.790%	11	1,472	+3.506%
2026-08-31	34.4500	34.4500	34.4500	34.4500	-1.148%	1	1,472	-1.451%
2026-08-28	34.8500	34.8500	34.8500	34.8500	-7.314%	1	1,472	-2.582%
2026-08-27	37.0000	37.6000	37.0000	37.6000	+1.484%	6	1,471	-9.707%
2026-08-26	37.2000	37.2000	37.0000	37.0500	-5.243%	11	1,468	-8.367%
2026-08-25	39.0000	39.1000	38.2600	39.1000	-11.237%	7	1,466	-13.171%
2026-08-21	44.0500	44.0500	44.0500	44.0500	+2.513%	1	1,459	-22.928%
2026-08-19	42.9700	42.9700	42.9700	42.9700	-10.010%	41	1,458	-20.991%
2026-08-17	48.0000	49.0800	47.7500	47.7500	-1.036%	24	1,417	-28.901%
2026-08-13	48.2500	48.2500	48.2500	48.2500	-0.515%	4	1,412	-29.637%
2026-08-11	48.5000	48.5000	48.5000	48.5000	+2.105%	1	1,411	-30.000%
2026-08-10	47.5000	47.5000	47.5000	47.5000	-2.863%	1	1,411	-28.526%
2026-08-04	47.7500	48.9000	46.1500	48.9000	+13.194%	64	1,410	-30.573%
2026-08-03	39.6000	43.2000	39.6000	43.2000	+11.570%	15	1,410	-21.412%
2026-07-31	38.4100	38.7200	38.4000	38.7200	+6.082%	14	1,404	-12.319%
2026-07-24	36.7000	36.7500	36.0000	36.5000	-6.025%	15	1,392	-6.986%
2026-07-23	38.8400	38.8400	38.8400	38.8400	+0.466%	1	1,392	-12.590%
2026-07-20	37.4700	38.7500	37.4300	38.6600	+2.383%	8	1,392	-12.183%
2026-07-17	35.5800	37.7800	35.5800	37.7600	+10.442%	9	1,387	-10.090%
2026-07-16	38.0000	38.0000	34.1900	34.1900	-24.940%	5	1,380	-0.702%
2026-07-15	45.7600	45.7600	44.2000	45.5500	-7.041%	8	1,377	-25.467%
2026-07-14	49.0000	49.0000	49.0000	49.0000	+6.522%	1	1,370	-30.714%
2026-07-13	48.2400	48.2500	46.0000	46.0000	-10.331%	22	1,371	-26.196%
2026-07-10	51.3100	51.3600	51.0700	51.3000	-0.388%	10	1,350	-33.821%
2026-07-09	53.1500	53.1500	51.5000	51.5000	-4.079%	8	1,343	-34.078%
2026-07-08	55.5700	55.5800	53.3600	53.6900	-3.936%	17	1,345	-36.767%
2026-07-07	55.4500	55.8900	55.4500	55.8900	-7.113%	10	1,346	-39.256%
2026-07-06	62.4100	62.4100	60.0900	60.1700	-2.811%	7	1,352	-43.577%
2026-07-01	66.2500	66.2500	61.9100	61.9100	-0.145%	5	1,352	-45.162%
2026-06-29	55.8300	62.0000	55.8300	62.0000	+22.772%	11	1,356	-45.242%
2026-06-26	50.5000	50.5000	50.5000	50.5000	+5.099%	2	1,346	-32.772%
2026-06-25	48.0500	48.0500	48.0500	48.0500	+1.693%	1	1,348	-29.344%
2026-06-24	49.5000	49.5000	47.2500	47.2500	-12.028%	10	1,348	-28.148%
2026-06-22	53.5000	54.1300	53.5000	53.7100	-5.223%	11	1,342	-36.790%
2026-06-18	57.0000	57.4900	56.6700	56.6700	-14.383%	5	1,344	-40.092%
2026-06-15	67.2700	67.3400	66.1900	66.1900	-9.279%	11	1,344	-48.708%
2026-06-08	71.9700	73.0000	71.9700	72.9600	-13.091%	5	1,351	-53.468%
2026-06-04	83.9500	83.9500	83.9500	83.9500	-1.096%	20	1,351	-59.559%
2026-06-03	84.8200	84.8900	84.8200	84.8800	-5.950%	3	1,371	-60.002%
2026-06-02	90.2500	90.2500	90.2500	90.2500	+10.061%	1	1,374	-62.382%
2026-06-01	82.0000	82.0000	82.0000	82.0000	-22.090%	10	1,374	-58.598%
2026-05-27	103.1500	105.2500	103.0600	105.2500	+5.250%	66	1,384	-67.743%
2026-05-26	100.6000	100.8000	100.0000	100.0000	+24.069%	3	1,390	-66.050%
2026-05-22	80.6000	80.6000	80.6000	80.6000	+13.553%	1	1,393	-57.878%
2026-05-21	70.9800	70.9800	70.9800	70.9800	+15.716%	1	1,392	-52.170%
2026-05-19	61.3400	61.3400	61.3400	61.3400	+2.541%	1	1,392	-44.653%
2026-05-15	59.5900	59.8900	59.5900	59.8200	+9.761%	15	1,392	-43.246%
2026-05-13	54.5000	54.5000	54.5000	54.5000	+7.921%	1	1,392	-37.706%
2026-05-12	50.0000	50.5000	50.0000	50.5000	+2.538%	4	1,391	-32.772%
2026-05-08	47.1800	49.2500	47.1800	49.2500	+12.571%	2	1,391	-31.066%
2026-05-05	45.0000	45.2700	43.7500	43.7500	-9.345%	28	1,390	-22.400%
2026-04-29	47.6800	48.2600	47.1500	48.2600	-12.255%	25	1,387	-29.652%
2026-04-24	55.0000	55.0000	55.0000	55.0000	-6.478%	10	1,387	-38.273%
2026-04-23	58.8100	58.8100	58.8100	58.8100	+3.157%	1	1,377	-42.272%
2026-04-20	55.2200	57.0800	55.2100	57.0100	-15.902%	60	1,377	-40.449%
2026-04-16	66.6500	67.7900	65.8500	67.7900	-11.270%	140	1,391	-49.919%
2026-04-13	76.4000	76.4000	76.4000	76.4000	+6.111%	1	1,435	-55.563%
2026-04-10	72.0000	72.0000	72.0000	72.0000	+4.393%	1	1,435	-52.847%
2026-04-07	68.9700	68.9700	68.9700	68.9700	-9.548%	13	1,435	-50.776%
2026-04-06	76.5800	76.5800	76.2500	76.2500	+13.636%	89	1,448	-55.475%
2026-04-02	67.1000	67.1000	67.1000	67.1000	+2.993%	1	1,538	-49.404%
2026-04-01	65.1500	65.1500	65.1500	65.1500	+11.329%	1	1,538	-47.889%
2026-03-31	58.5200	58.5200	58.5200	58.5200	+8.652%	1	1,538	-41.986%
2026-03-30	54.1500	54.1500	53.8600	53.8600	-6.897%	80	1,538	-36.966%
2026-03-27	57.8500	57.8500	57.8500	57.8500	-23.982%	1	1,538	-41.314%
2026-03-25	75.2000	76.1700	75.2000	76.1000	+13.922%	52	1,538	-55.388%
2026-03-20	66.8000	66.8000	66.8000	66.8000	-10.360%	1	1,538	-49.177%
2026-03-17	74.5200	74.5200	74.5200	74.5200	-6.087%	1	1,539	-54.442%
2026-03-04	79.3500	79.3500	79.3500	79.3500	+14.784%	1	1,539	-57.215%
2026-03-03	69.1200	69.1300	69.1200	69.1300	+10.255%	2	1,539	-50.890%
2026-02-23	62.7000	62.7000	62.7000	62.7000	-2.031%	8	1,539	-45.853%
2026-02-18	64.1400	64.1400	63.9900	64.0000	+5.056%	8	1,539	-46.953%
2026-02-13	60.8800	60.9200	60.8700	60.9200	-16.889%	10	1,531	-44.271%
2026-02-06	73.3000	73.3000	73.3000	73.3000	-19.006%	4	1,531	-53.683%
2026-01-23	90.5000	90.5000	90.5000	90.5000	-2.814%	1	1,531	-62.486%
2026-01-22	93.1200	93.1200	93.1200	93.1200	+1.009%	100	1,531	-63.542%
2026-01-20	92.1900	92.1900	92.1900	92.1900	-3.456%	2	1,550	-63.174%
2026-01-16	96.5000	96.7200	95.0000	95.4900	+22.032%	295	1,788	-64.447%
2026-01-15	78.2500	78.2500	78.2500	78.2500	+5.387%	1	1,788	-56.613%
2026-01-12	74.6200	74.6200	73.9800	74.2500	-6.486%	7	1,787	-54.276%
2026-01-09	75.6500	79.4000	75.6000	79.4000	+11.049%	6	1,788	-57.242%
2026-01-08	71.5000	71.5000	71.5000	71.5000	-6.585%	1	1,791	-52.517%
2026-01-06	76.5400	76.5400	76.5400	76.5400	+8.368%	1	1,790	-55.644%
2026-01-05	70.2600	70.7500	69.7500	70.6300	+30.796%	24	1,802	-51.933%
2025-12-31	54.0800	54.1000	54.0000	54.0000	-4.728%	4	1,802	-37.130%
2025-12-30	55.8000	56.6800	55.8000	56.6800	-3.851%	21	1,802	-40.102%
2025-12-24	58.9500	58.9500	58.9500	58.9500	-1.124%	1	1,800	-42.409%
2025-12-22	59.6200	59.6200	59.6200	59.6200	+26.047%	1	1,801	-43.056%
2025-12-18	47.3000	47.3000	47.3000	47.3000	-1.745%	20	1,801	-28.224%
2025-12-16	48.2500	48.4500	47.8500	48.1400	-13.836%	40	1,801	-29.477%
2025-12-12	64.7500	64.7500	55.8700	55.8700	-5.385%	7	1,793	-39.234%
2025-12-10	57.7200	59.0500	57.5800	59.0500	+8.289%	7	1,797	-42.506%
2025-12-05	54.0000	54.8500	53.9700	54.5300	+5.822%	29	1,799	-37.741%
2025-12-04	51.5000	51.5300	51.5000	51.5300	+30.986%	4	1,801	-34.116%
2025-12-02	37.4100	39.3400	37.2300	39.3400	+10.506%	108	1,803	-13.701%
2025-12-01	36.2000	36.4000	35.3000	35.6000	-4.430%	755	1,805	-4.635%
2025-11-25	37.2500	37.2500	37.2500	37.2500	+7.971%	1	1,711	-8.859%
2025-11-21	35.7500	35.7500	33.4000	34.5000	-10.063%	10	1,712	-1.594%
2025-11-20	38.3600	38.3600	38.3600	38.3600	-6.893%	1	1,705	-11.496%
2025-11-18	38.1300	42.1500	38.1300	41.2000	-6.000%	9	1,704	-17.597%
2025-11-14	45.8500	45.9000	43.8300	43.8300	-13.720%	20	1,701	-22.542%
2025-11-11	50.8000	50.8000	50.8000	50.8000	-1.836%	4	1,706	-33.169%
2025-11-05	52.1500	52.1500	51.7000	51.7500	+6.811%	6	1,706	-34.396%
2025-11-04	48.4500	48.4500	48.4500	48.4500	-10.724%	1	1,712	-29.928%
2025-11-03	54.2700	54.2700	54.2700	54.2700	-9.850%	4	1,717	-37.442%
2025-10-29	60.2000	60.2000	60.2000	60.2000	+25.417%	1	1,717	-43.605%
2025-10-22	50.2500	51.0000	48.0000	48.0000	-15.044%	11	1,717	-29.271%
2025-10-21	60.0000	60.0000	56.5000	56.5000	-7.377%	10	1,728	-39.912%
2025-10-17	61.0000	61.0000	61.0000	61.0000	-18.667%	10	1,733	-44.344%
2025-10-15	72.5200	75.0000	72.5200	75.0000	-0.464%	5	1,733	-54.733%
2025-10-14	67.9000	75.3500	67.9000	75.3500	+9.600%	15	1,734	-54.944%
2025-10-13	65.4200	68.9500	65.4200	68.7500	+8.868%	51	1,741	-50.618%
2025-10-10	63.5000	63.5000	63.1500	63.1500	-3.292%	5	1,792	-46.239%
2025-10-09	64.5500	65.3000	64.5500	65.3000	+8.979%	11	1,797	-48.009%
2025-10-08	65.0000	66.6600	59.2000	59.9200	+23.546%	46	1,798	-43.341%
2025-10-07	47.2500	51.0400	47.2500	48.5000	-8.231%	28	1,839	-30.000%
2025-10-06	52.0000	53.1000	52.0000	52.8500	+11.263%	18	1,839	-35.762%
2025-10-03	45.0000	47.5000	45.0000	47.5000	+4.972%	2	1,851	-28.526%
2025-10-02	38.4000	45.8000	38.4000	45.2500	+21.249%	84	1,853	-24.972%
2025-10-01	35.0000	37.5000	35.0000	37.3200	+24.193%	39	1,888	-9.030%
2025-09-26	30.3500	30.3500	30.0500	30.0500	-3.840%	14	1,895	+12.978%
2025-09-25	30.7000	31.2500	30.7000	31.2500	-10.587%	7	1,905	+8.640%
2025-09-23	33.5000	34.9500	33.5000	34.9500	+17.282%	10	1,904	-2.861%
2025-09-22	28.5000	29.8000	28.4900	29.8000	+28.726%	12	1,911	+13.926%
2025-09-17	22.5000	23.1500	22.5000	23.1500	+2.253%	3	1,909	+46.652%
2025-09-16	23.5000	23.5000	22.5000	22.6400	-1.565%	7	1,908	+49.956%
2025-09-15	22.2000	23.0000	22.2000	23.0000	+6.531%	25	1,906	+47.609%
2025-09-12	21.0100	21.5900	20.5000	21.5900	+2.810%	42	1,883	+57.249%
2025-09-11	21.5000	21.5000	21.0000	21.0000	0.000%	11	1,851	+61.667%
2025-09-10	20.0000	21.0000	20.0000	21.0000	+5.000%	32	1,840	+61.667%
2025-09-09	20.9500	20.9500	18.5500	20.0000	-7.106%	128	1,818	+69.750%
2025-09-08	20.1500	22.2600	20.0000	21.5300	-8.148%	35	1,744	+57.687%
2025-09-05	23.5000	23.5000	23.4400	23.4400	-2.658%	3	1,717	+44.838%
2025-09-04	25.7800	25.7800	24.0000	24.0800	-11.633%	28	1,716	+40.988%
2025-09-03	26.8000	27.2500	26.8000	27.2500	-5.840%	22	1,691	+24.587%
2025-08-29	28.9400	28.9400	28.9400	28.9400	-1.330%	1	1,702	+17.312%
2025-08-27	30.0000	30.0000	29.3300	29.3300	+4.192%	11	1,702	+15.752%
2025-08-22	26.3800	28.1500	25.5000	28.1500	+5.116%	22	1,703	+20.604%
2025-08-21	26.7800	26.7800	26.7800	26.7800	+3.000%	1	1,696	+26.774%
2025-08-20	25.0400	26.0000	24.4900	26.0000	-4.130%	5	1,696	+30.577%
2025-08-19	28.3500	28.3500	26.6300	27.1200	-7.503%	42	1,693	+25.184%
2025-08-18	29.8500	29.8500	29.3200	29.3200	-0.475%	2	1,673	+15.791%
2025-08-14	29.5000	29.5000	29.4600	29.4600	-1.963%	30	1,672	+15.241%
2025-08-13	30.0500	30.0500	30.0500	30.0500	-6.240%	3	1,671	+12.978%
2025-08-12	32.8500	32.8500	32.0500	32.0500	+14.260%	2	1,669	+5.928%
2025-08-08	28.8500	28.8500	28.0500	28.0500	-0.708%	9	1,669	+21.034%
2025-08-07	31.7500	31.7500	28.2500	28.2500	-11.303%	25	1,674	+20.177%
2025-08-05	31.8500	31.8500	31.8500	31.8500	+0.887%	1	1,680	+6.593%
2025-08-04	31.3300	31.9200	30.7500	31.5700	-3.308%	5	1,680	+7.539%
2025-08-01	32.9000	33.7700	32.6500	32.6500	-5.225%	18	1,680	+3.982%
2025-07-31	34.4500	34.4500	34.4500	34.4500	-1.374%	1	1,679	-1.451%
2025-07-30	34.2000	34.9300	34.2000	34.9300	+6.656%	4	1,680	-2.806%
2025-07-29	33.0000	33.0000	32.7500	32.7500	-3.676%	40	1,676	+3.664%
2025-07-28	33.5000	34.1500	33.5000	34.0000	0.000%	59	1,706	-0.147%
2025-07-25	35.0200	35.1700	33.5000	34.0000	-12.596%	46	1,700	-0.147%
2025-07-24	37.6500	38.9000	37.6500	38.9000	+6.313%	14	1,674	-12.725%
2025-07-23	36.5900	36.5900	36.5900	36.5900	+6.988%	5	1,660	-7.215%
2025-07-22	32.7000	34.3000	32.0000	34.2000	-8.556%	14	1,660	-0.731%
2025-07-21	37.0000	39.1000	35.8000	37.4000	+3.745%	38	1,655	-9.225%
2025-07-18	35.6000	36.0500	35.5000	36.0500	+1.321%	11	1,657	-5.825%
2025-07-17	35.5800	35.5800	35.5800	35.5800	+11.049%	20	1,656	-4.581%
2025-07-16	31.9000	32.0400	31.4200	32.0400	+8.426%	41	1,656	+5.961%
2025-07-15	29.5000	29.7500	29.5000	29.5500	+3.684%	10	1,651	+14.890%
2025-07-14	29.0000	29.5000	28.5000	28.5000	+14.000%	10	1,651	+19.123%
2025-07-09	26.3300	26.3300	25.0000	25.0000	-6.015%	8	1,641	+35.800%
2025-07-07	27.8500	27.8500	26.4800	26.6000	-2.920%	4	1,637	+27.632%
2025-07-03	27.4000	27.4000	27.4000	27.4000	-1.190%	5	1,634	+23.905%
2025-07-02	28.2500	28.2500	26.2000	27.7300	+1.836%	19	1,634	+22.431%
2025-07-01	27.0000	27.2600	27.0000	27.2300	-5.779%	5	1,635	+24.679%
2025-06-30	31.1500	31.1500	28.4900	28.9000	-4.652%	673	1,632	+17.474%
2025-06-27	32.8000	32.8000	30.3100	30.3100	-1.495%	5	1,174	+12.009%
2025-06-25	31.8200	33.1000	30.7700	30.7700	-4.737%	78	1,175	+10.335%
2025-06-24	31.3300	32.3000	31.3300	32.3000	+8.754%	2	1,175	+5.108%
2025-06-23	26.6500	29.7000	26.6500	29.7000	+11.236%	6	1,174	+14.310%
2025-06-20	27.5200	29.5500	26.7000	26.7000	+3.129%	46	1,173	+27.154%
2025-06-18	24.2000	26.0000	24.0000	25.8900	+16.622%	14	1,173	+31.132%
2025-06-17	23.3500	23.3500	22.2000	22.2000	-7.500%	6	1,173	+52.928%
2025-06-16	22.5000	25.0000	22.5000	24.0000	+9.991%	17	1,169	+41.458%
2025-06-13	22.9500	22.9500	21.5000	21.8200	+4.302%	126	1,170	+55.591%
2025-06-12	20.6200	21.0000	20.4000	20.9200	+4.183%	36	1,170	+62.285%
2025-06-11	19.3500	20.0800	19.2700	20.0800	+4.258%	21	1,161	+69.074%
2025-06-10	18.6100	19.5000	18.0200	19.2600	+1.851%	27	1,160	+76.272%
2025-06-09	17.8000	20.3100	17.8000	18.9100	+12.560%	560	1,144	+79.535%
2025-06-06	15.8500	16.8000	15.0700	16.8000	+1.205%	2,670	1,173	+102.083%
2025-06-05	14.0500	16.6000	13.7300	16.6000	+14.089%	500	548	+104.518%
2025-06-04	12.6800	15.3000	12.6800	14.5500	+19.556%	274	301	+133.333%
2025-06-03	11.6500	12.1700	11.5000	12.1700	+10.636%	46	161	+178.965%
2025-06-02	10.5000	11.2000	10.5000	11.0000	+3.774%	139	135	+208.636%
2025-05-30	10.6000	10.7000	10.3000	10.6000	0.000%	108	53	+220.283%

.dark-mode .m1krWg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m1krWg{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C30ASTS Dec 17 2027 30.00 Call (ASTS271217C00030000)option OPRA

ASTS20271217C30
ASTS Dec 17 2027 30.00 Call (ASTS271217C00030000)
option OPRA