Dark

ASTS20271217C35
ASTS Dec 17 2027 35.00 Call (ASTS271217C00035000)
option OPRA

EOD

Sep 30, 2026

32.00-6.021%(-2.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	35.1300	35.1300	32.0000	32.0000	-6.021%	3	194	0.000%
2026-09-25	34.0500	34.0500	34.0500	34.0500	+4.769%	1	193	-6.021%
2026-09-21	32.5000	32.5000	32.5000	32.5000	-10.097%	1	193	-1.538%
2026-09-09	36.1500	36.1500	36.1500	36.1500	-8.319%	2	194	-11.480%
2026-09-08	38.6500	39.4300	38.6500	39.4300	+10.758%	2	192	-18.844%
2026-09-04	37.6900	37.6900	35.5000	35.6000	+1.280%	4	194	-10.112%
2026-09-03	35.1500	35.1500	35.1500	35.1500	-1.953%	1	194	-8.962%
2026-09-02	34.5000	35.8500	34.5000	35.8500	+18.512%	2	193	-10.739%
2026-09-01	30.4000	30.4000	30.2500	30.2500	-6.693%	2	194	+5.785%
2026-08-28	32.4200	32.4200	32.4200	32.4200	-5.893%	1	195	-1.295%
2026-08-26	34.4500	34.4500	34.4500	34.4500	-17.108%	1	194	-7.112%
2026-08-21	41.5600	41.5600	41.5600	41.5600	+1.490%	1	193	-23.003%
2026-08-18	40.5100	40.9500	40.4000	40.9500	-7.770%	8	193	-21.856%
2026-08-14	44.4000	44.4000	44.4000	44.4000	-7.404%	4	197	-27.928%
2026-08-12	47.9500	47.9500	47.9500	47.9500	+3.407%	1	195	-33.264%
2026-08-07	45.0000	46.3700	45.0000	46.3700	+3.620%	2	196	-30.990%
2026-08-06	44.7500	44.7500	44.7500	44.7500	-1.432%	1	196	-28.492%
2026-08-04	45.3000	45.4000	45.3000	45.4000	+13.358%	20	195	-29.515%
2026-08-03	33.4600	40.0500	33.3700	40.0500	+17.311%	11	195	-20.100%
2026-07-30	33.2000	34.1400	33.2000	34.1400	-6.312%	11	204	-6.268%
2026-07-29	36.4400	36.4400	36.4400	36.4400	+12.817%	4	195	-12.184%
2026-07-16	37.0000	37.0000	32.3000	32.3000	-26.907%	4	195	-0.929%
2026-07-15	44.1900	44.1900	44.1900	44.1900	-3.621%	1	193	-27.585%
2026-07-14	45.8500	45.8500	45.8500	45.8500	+2.184%	20	192	-30.207%
2026-07-13	47.0100	47.0100	44.8700	44.8700	-15.594%	21	192	-28.683%
2026-07-07	53.1600	53.1600	53.1600	53.1600	-12.263%	2	191	-39.804%
2026-06-29	60.5900	60.5900	60.5900	60.5900	+38.491%	1	189	-47.186%
2026-06-25	43.7500	43.7500	43.7500	43.7500	-27.023%	1	188	-26.857%
2026-06-12	59.9500	59.9500	59.9500	59.9500	-25.951%	1	187	-46.622%
2026-06-04	80.9600	80.9600	80.9600	80.9600	-19.040%	20	186	-60.474%
2026-05-28	100.0000	100.0000	100.0000	100.0000	+0.908%	1	186	-68.000%
2026-05-26	98.0000	99.1000	98.0000	99.1000	+85.234%	2	189	-67.709%
2026-05-13	47.9800	53.5000	47.9800	53.5000	+25.882%	2	191	-40.187%
2026-05-05	42.5000	42.5000	42.5000	42.5000	-13.265%	1	190	-24.706%
2026-05-01	49.0000	49.0000	49.0000	49.0000	+0.102%	1	189	-34.694%
2026-04-28	48.9500	48.9500	48.9500	48.9500	-9.234%	1	189	-34.627%
2026-04-20	53.9300	53.9300	53.9300	53.9300	-12.876%	2	188	-40.664%
2026-04-15	62.1000	62.1000	61.9000	61.9000	-7.901%	22	187	-48.304%
2026-04-14	67.2100	67.2100	67.2100	67.2100	-3.903%	2	187	-52.388%
2026-04-08	70.2400	70.2400	69.9400	69.9400	+3.523%	2	185	-54.246%
2026-03-26	67.5600	67.5600	67.5600	67.5600	+4.259%	1	185	-52.635%
2026-03-20	64.8000	64.8000	64.8000	64.8000	-8.604%	20	184	-50.617%
2026-02-06	70.9000	70.9000	70.9000	70.9000	-17.558%	1	204	-54.866%
2026-01-30	86.0000	86.0000	86.0000	86.0000	+13.907%	1	205	-62.791%
2026-01-21	75.5000	75.5000	75.5000	75.5000	-18.405%	2	206	-57.616%
2026-01-16	92.5300	92.5300	92.5300	92.5300	+18.780%	2	210	-65.417%
2026-01-15	77.0000	77.9000	77.0000	77.9000	+8.164%	3	210	-58.922%
2026-01-12	72.0200	72.0200	72.0200	72.0200	+10.800%	1	211	-55.568%
2026-01-05	66.1000	66.3000	64.9500	65.0000	+25.000%	62	227	-50.769%
2025-12-31	52.0000	52.0000	52.0000	52.0000	+4.000%	1	227	-38.462%
2025-12-26	50.0000	50.0000	50.0000	50.0000	-13.614%	1	227	-36.000%
2025-12-22	57.8800	57.8800	57.8800	57.8800	+86.710%	1	226	-44.713%
2025-11-21	31.0000	31.0000	31.0000	31.0000	-25.997%	25	226	+3.226%
2025-11-14	41.8900	41.8900	41.8900	41.8900	-4.904%	1	236	-23.609%
2025-11-12	44.0500	44.0500	44.0500	44.0500	-3.716%	500	235	-27.355%
2025-11-06	45.7500	45.7500	45.7500	45.7500	-12.440%	3	735	-30.055%
2025-11-03	52.2500	52.2500	52.2500	52.2500	-6.530%	1	739	-38.756%
2025-10-31	55.9000	55.9000	55.9000	55.9000	-6.050%	2	739	-42.755%
2025-10-29	59.5000	59.5000	59.5000	59.5000	+29.348%	1	739	-46.218%
2025-10-22	49.0000	49.0000	46.0000	46.0000	-16.364%	2	738	-30.435%
2025-10-21	55.0000	55.0000	55.0000	55.0000	-5.172%	1	738	-41.818%
2025-10-17	58.0000	58.0000	58.0000	58.0000	-22.200%	17	737	-44.828%
2025-10-16	73.2800	74.5500	73.2800	74.5500	+10.938%	4	754	-57.076%
2025-10-14	67.2000	67.2000	67.2000	67.2000	+8.195%	7	758	-52.381%
2025-10-09	62.5000	62.5000	62.1100	62.1100	+9.774%	5	800	-48.479%
2025-10-08	63.0000	63.0000	56.5800	56.5800	+26.013%	5	803	-43.443%
2025-10-03	43.6000	44.9000	43.6000	44.9000	+4.370%	37	804	-28.731%
2025-10-02	37.9100	43.1600	37.9100	43.0200	+26.529%	46	821	-25.616%
2025-10-01	31.1800	34.0000	31.1800	34.0000	+16.838%	7	824	-5.882%
2025-09-29	29.1000	29.1000	29.1000	29.1000	-10.627%	5	830	+9.966%
2025-09-23	30.0000	32.7500	30.0000	32.5600	+17.122%	9	830	-1.720%
2025-09-22	27.9300	27.9300	27.8000	27.8000	+10.317%	3	839	+15.108%
2025-09-19	25.2000	25.2000	25.2000	25.2000	+22.211%	1	839	+26.984%
2025-09-18	20.6200	20.6200	20.6200	20.6200	-3.735%	3	840	+55.189%
2025-09-15	21.4200	21.4200	21.4200	21.4200	+8.182%	1	840	+49.393%
2025-09-12	19.1700	19.8000	19.1700	19.8000	+2.538%	28	839	+61.616%
2025-09-11	18.9000	19.3100	18.9000	19.3100	+1.685%	2	853	+65.717%
2025-09-10	18.4500	19.0500	18.4500	18.9900	+4.055%	7	852	+68.510%
2025-09-09	19.5000	19.5000	18.0000	18.2500	-10.758%	87	845	+75.342%
2025-09-08	18.3100	20.4500	18.3100	20.4500	-7.466%	17	787	+56.479%
2025-09-05	22.1000	22.1000	22.1000	22.1000	+2.791%	11	771	+44.796%
2025-09-04	21.9000	21.9000	21.5000	21.5000	-12.744%	16	771	+48.837%
2025-09-03	24.6400	24.6400	24.6400	24.6400	-10.400%	1	758	+29.870%
2025-08-28	26.3000	27.5000	26.3000	27.5000	-0.542%	13	757	+16.364%
2025-08-27	27.6500	27.6500	27.6500	27.6500	-1.881%	25	744	+15.732%
2025-08-25	28.1800	28.1800	28.1800	28.1800	+9.692%	1	719	+13.556%
2025-08-22	25.6900	25.6900	25.6900	25.6900	+5.287%	20	719	+24.562%
2025-08-20	24.4000	24.4000	24.4000	24.4000	0.000%	3	739	+31.148%
2025-08-19	26.0000	26.0000	24.4000	24.4000	-8.271%	4	736	+31.148%
2025-08-18	26.4000	26.6000	26.4000	26.6000	-10.888%	4	733	+20.301%
2025-08-14	29.8500	29.8500	29.8500	29.8500	+5.217%	1	729	+7.203%
2025-08-13	28.3700	28.3700	28.3700	28.3700	-1.664%	1	728	+12.795%
2025-08-12	31.0900	31.0900	28.8500	28.8500	+15.170%	542	728	+10.919%
2025-08-11	26.1500	26.1500	25.0000	25.0500	-4.207%	16	211	+27.745%
2025-08-08	26.8500	26.8500	26.0500	26.1500	-2.060%	57	215	+22.371%
2025-08-07	28.7800	28.7800	26.7000	26.7000	-11.677%	21	215	+19.850%
2025-08-06	30.2300	30.2300	30.2300	30.2300	+0.767%	1	215	+5.855%
2025-08-04	30.0000	30.0000	30.0000	30.0000	-4.883%	1	215	+6.667%
2025-08-01	28.8600	31.5400	28.8600	31.5400	-1.129%	9	216	+1.458%
2025-07-28	31.9000	31.9000	31.9000	31.9000	-0.778%	1	213	+0.313%
2025-07-25	32.8000	32.8000	32.1500	32.1500	-5.691%	12	214	-0.467%
2025-07-23	34.0900	34.0900	34.0900	34.0900	+1.007%	2	213	-6.131%
2025-07-22	33.7500	33.7500	33.7500	33.7500	+4.489%	3	215	-5.185%
2025-07-21	36.4200	36.4200	31.6500	32.3000	-6.377%	23	215	-0.929%
2025-07-17	32.6000	34.7000	32.6000	34.5000	+16.554%	109	205	-7.246%
2025-07-16	29.6000	29.6000	29.6000	29.6000	+6.475%	1	198	+8.108%
2025-07-15	27.7000	27.8500	27.4500	27.8000	+8.213%	58	198	+15.108%
2025-07-14	25.6900	25.6900	25.6900	25.6900	-4.142%	3	169	+24.562%
2025-07-11	26.8000	26.8000	26.8000	26.8000	+7.200%	1	169	+19.403%
2025-07-10	25.0000	25.0000	25.0000	25.0000	+4.167%	1	168	+28.000%
2025-07-09	25.4800	25.4800	24.0000	24.0000	-5.882%	16	167	+33.333%
2025-07-07	25.2000	25.5000	25.2000	25.5000	-1.734%	18	151	+25.490%
2025-07-03	26.3700	26.7300	25.6600	25.9500	+4.301%	19	128	+23.314%
2025-07-02	26.5000	26.5000	24.2400	24.8800	-9.822%	13	128	+28.617%
2025-06-30	27.1000	27.5900	26.7800	27.5900	-6.475%	3	116	+15.984%
2025-06-27	29.5000	29.5000	29.5000	29.5000	-0.640%	10	116	+8.475%
2025-06-26	31.8500	31.8500	29.6900	29.6900	+0.644%	6	106	+7.780%
2025-06-25	29.5000	29.5000	29.5000	29.5000	-7.262%	3	105	+8.475%
2025-06-24	30.2000	31.8100	30.2000	31.8100	+20.447%	10	105	+0.597%
2025-06-20	26.4600	26.6500	26.4100	26.4100	+20.209%	14	101	+21.166%
2025-06-16	23.0000	23.6000	21.9500	21.9700	+3.877%	30	96	+45.653%
2025-06-13	21.2000	22.5000	21.1500	21.1500	+10.733%	10	94	+51.300%
2025-06-12	18.4200	19.4300	18.4200	19.1000	+3.804%	3	89	+67.539%
2025-06-11	18.0200	18.5700	18.0200	18.4000	+3.662%	25	88	+73.913%
2025-06-10	17.5900	17.7500	17.1000	17.7500	-3.533%	7	73	+80.282%
2025-06-09	16.7600	18.6100	16.3200	18.4000	+24.324%	48	72	+73.913%
2025-06-06	14.5500	14.8000	14.5500	14.8000	+8.346%	34	59	+116.216%
2025-06-05	12.8000	13.6600	12.8000	13.6600	-4.140%	3	58	+134.261%
2025-06-04	13.0500	14.2500	13.0500	14.2500	+38.754%	4	57	+124.561%
2025-06-03	10.4500	10.4500	10.2700	10.2700	+1.182%	11	57	+211.587%
2025-06-02	9.8000	10.1500	9.8000	10.1500	+4.103%	29	46	+215.271%
2025-05-30	9.8900	9.8900	9.7500	9.7500	0.000%	42	21	+228.205%

.dark-mode .Sz622V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sz622V{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C35ASTS Dec 17 2027 35.00 Call (ASTS271217C00035000)option OPRA

ASTS20271217C35
ASTS Dec 17 2027 35.00 Call (ASTS271217C00035000)
option OPRA