Dark

ASTS20271217C37
ASTS Dec 17 2027 37.00 Call (ASTS271217C00037000)
option OPRA

EOD

Aug 4, 2026

44.45+25.211%(+8.95)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	44.4000	44.4500	44.4000	44.4500	+25.211%	30	853	0.000%
2026-07-31	35.5000	35.5000	35.5000	35.5000	+6.351%	5	863	+25.211%
2026-07-24	33.7900	33.7900	33.3800	33.3800	-6.236%	3	863	+33.164%
2026-07-20	35.6500	35.6500	35.6000	35.6000	+12.480%	2	863	+24.860%
2026-07-16	31.6500	31.6500	31.6500	31.6500	-36.061%	1	863	+40.442%
2026-07-08	49.5500	49.5500	49.5000	49.5000	-13.943%	2	863	-10.202%
2026-06-29	57.5100	57.5200	57.5100	57.5200	-5.674%	5	863	-22.723%
2026-06-09	60.9800	60.9800	60.9800	60.9800	-39.832%	10	863	-27.107%
2026-05-27	101.3500	101.3500	101.3500	101.3500	+71.055%	14	863	-56.142%
2026-05-18	59.2500	59.2500	59.2500	59.2500	+0.203%	1	849	-24.979%
2026-05-11	54.5000	59.1300	54.5000	59.1300	-7.897%	2	850	-24.827%
2026-03-23	64.2000	64.2000	64.2000	64.2000	-0.140%	1	849	-30.763%
2026-03-03	64.2900	64.2900	64.2900	64.2900	-6.365%	1	849	-30.860%
2026-02-05	68.6600	68.6600	68.6600	68.6600	-7.839%	30	849	-35.261%
2026-01-15	73.5000	74.5000	73.5000	74.5000	-2.167%	2	879	-40.336%
2026-01-09	75.4500	76.1500	75.4000	76.1500	+14.511%	31	879	-41.628%
2026-01-07	66.5000	66.5000	66.5000	66.5000	+1.295%	1	871	-33.158%
2026-01-05	65.6500	65.6500	65.6500	65.6500	+26.250%	2	870	-32.292%
2025-12-19	52.0000	52.0000	52.0000	52.0000	-13.116%	2	870	-14.519%
2025-12-11	59.8500	59.8500	59.8500	59.8500	+61.757%	2	870	-25.731%
2025-11-28	37.0000	37.0000	37.0000	37.0000	+2.778%	1	870	+20.135%
2025-11-26	36.0000	36.0000	36.0000	36.0000	+10.769%	1	870	+23.472%
2025-11-21	32.5000	32.5000	32.5000	32.5000	-10.959%	1	870	+36.769%
2025-11-18	36.5000	36.5000	36.5000	36.5000	-4.575%	100	869	+21.781%
2025-11-17	38.2500	38.5000	38.0000	38.2500	-11.088%	291	869	+16.209%
2025-11-13	43.1000	43.1000	43.0200	43.0200	-1.103%	2	959	+3.324%
2025-11-12	43.5000	43.5000	43.5000	43.5000	-7.800%	209	960	+2.184%
2025-11-11	47.1800	47.1800	47.1800	47.1800	+7.227%	1	982	-5.786%
2025-11-07	44.0000	44.0000	44.0000	44.0000	-11.111%	2	982	+1.023%
2025-11-04	49.4000	49.5000	49.4000	49.5000	-1.980%	176	984	-10.202%
2025-11-03	50.4800	50.5000	50.4800	50.5000	-3.810%	20	986	-11.980%
2025-10-27	52.5000	52.5000	52.5000	52.5000	-4.372%	1	987	-15.333%
2025-10-21	55.0000	55.0000	54.9000	54.9000	-8.500%	2	987	-19.035%
2025-10-20	60.0000	60.0000	60.0000	60.0000	-7.621%	1	988	-25.917%
2025-10-13	60.3500	64.9500	60.3500	64.9500	+11.983%	3	989	-31.563%
2025-10-10	62.6000	62.6000	58.0000	58.0000	-4.369%	18	991	-23.362%
2025-10-09	59.8200	60.6500	59.8200	60.6500	+8.381%	5	994	-26.711%
2025-10-08	64.0000	64.0000	55.9600	55.9600	+14.672%	2	997	-20.568%
2025-10-06	47.3100	48.8000	47.3100	48.8000	+14.286%	3	997	-8.914%
2025-10-03	42.7000	42.7000	42.7000	42.7000	+20.113%	20	997	+4.098%
2025-10-02	35.5500	35.5500	35.5500	35.5500	+28.804%	2	997	+25.035%
2025-09-30	27.1000	27.6000	27.1000	27.6000	-15.337%	7	997	+61.051%
2025-09-23	29.9800	32.8500	29.9800	32.6000	+26.210%	8	1,004	+36.350%
2025-09-22	25.4500	25.8400	25.4500	25.8300	+19.861%	3	1,006	+72.087%
2025-09-18	21.5500	21.5500	21.5500	21.5500	+5.637%	1	1,005	+106.265%
2025-09-17	20.4000	20.4000	20.4000	20.4000	+1.796%	10	1,005	+117.892%
2025-09-16	20.5500	20.5500	20.0400	20.0400	-3.654%	2	995	+121.806%
2025-09-15	20.2500	21.0000	20.2500	20.8000	+8.616%	15	995	+113.702%
2025-09-12	18.7600	19.1500	17.9000	19.1500	+1.323%	21	995	+132.115%
2025-09-11	17.9700	19.3000	17.9700	18.9000	+6.180%	20	996	+135.185%
2025-09-10	17.9500	18.2000	17.8000	17.8000	+1.772%	6	994	+149.719%
2025-09-09	18.9000	18.9000	17.0000	17.4900	-11.218%	37	995	+154.145%
2025-09-08	18.9500	20.2000	18.9000	19.7000	-8.287%	15	988	+125.635%
2025-09-04	21.6500	22.1200	21.4800	21.4800	-17.859%	18	997	+106.937%
2025-09-02	27.6800	27.9000	26.1000	26.1500	-0.570%	18	1,000	+69.981%
2025-08-29	26.2000	26.3000	26.2000	26.3000	0.000%	6	1,012	+69.011%
2025-08-28	26.4000	26.4000	26.3000	26.3000	+0.038%	2	1,012	+69.011%
2025-08-27	26.2900	26.2900	26.2900	26.2900	-10.120%	1	1,013	+69.076%
2025-08-26	29.4000	29.4000	29.2500	29.2500	+16.953%	2	1,013	+51.966%
2025-08-22	25.1000	25.1000	25.0100	25.0100	+3.134%	2	1,013	+77.729%
2025-08-21	24.2500	24.2500	24.2500	24.2500	+5.435%	1	1,014	+83.299%
2025-08-20	23.5700	23.5700	22.8000	23.0000	-4.366%	14	1,013	+93.261%
2025-08-19	23.5000	24.2000	23.5000	24.0500	-11.581%	3	1,025	+84.823%
2025-08-18	26.7000	27.3400	26.7000	27.2000	+3.501%	14	1,025	+63.419%
2025-08-15	26.2500	26.3500	26.2500	26.2800	-0.830%	5	1,025	+69.140%
2025-08-14	26.5000	26.5000	26.5000	26.5000	+0.760%	8	1,029	+67.736%
2025-08-13	26.3000	26.3000	26.3000	26.3000	-17.035%	2	1,029	+69.011%
2025-08-12	32.0000	32.0000	31.6500	31.7000	+29.388%	3	1,030	+40.221%
2025-08-11	25.4000	25.5500	24.5000	24.5000	-5.588%	28	1,029	+81.429%
2025-08-08	25.5500	25.9500	25.4000	25.9500	-7.979%	39	1,026	+71.291%
2025-08-06	28.2000	28.2000	28.2000	28.2000	-4.536%	25	1,040	+57.624%
2025-08-01	30.6000	30.6000	29.5400	29.5400	-2.508%	4	1,052	+50.474%
2025-07-31	30.3000	30.3000	30.3000	30.3000	-2.037%	1	1,052	+46.700%
2025-07-30	30.9300	30.9300	30.9300	30.9300	+3.966%	25	1,052	+43.712%
2025-07-29	30.0000	30.0400	29.7500	29.7500	-5.556%	4	1,077	+49.412%
2025-07-28	31.4400	31.6000	31.4400	31.5000	-10.638%	12	1,075	+41.111%
2025-07-24	35.1500	35.8700	35.1500	35.2500	+3.676%	11	1,071	+26.099%
2025-07-23	34.0000	34.0000	34.0000	34.0000	-3.928%	1	1,070	+30.735%
2025-07-21	35.3900	35.3900	35.3900	35.3900	+4.704%	2	1,071	+25.600%
2025-07-17	33.7000	34.1000	33.7000	33.8000	+18.805%	152	1,070	+31.509%
2025-07-16	28.4000	28.6100	28.2800	28.4500	-0.698%	38	999	+56.239%
2025-07-15	26.5500	28.6500	26.4000	28.6500	+10.832%	97	995	+55.148%
2025-07-14	25.8900	26.1500	25.8000	25.8500	+3.400%	134	1,039	+71.954%
2025-07-11	24.1300	25.0000	24.1300	25.0000	+8.696%	2	1,102	+77.800%
2025-07-09	23.0000	23.0000	23.0000	23.0000	-7.071%	1	1,103	+93.261%
2025-07-07	24.7500	24.7500	24.7500	24.7500	-4.070%	1	1,103	+79.596%
2025-07-03	25.8000	25.8000	25.8000	25.8000	-3.839%	1	1,103	+72.287%
2025-06-30	28.9000	28.9000	26.8300	26.8300	-10.358%	2	1,103	+65.673%
2025-06-27	29.0000	29.9300	29.0000	29.9300	+2.500%	8	1,104	+48.513%
2025-06-26	29.2000	29.2000	29.2000	29.2000	-0.849%	5	1,112	+52.226%
2025-06-25	29.8000	29.8000	29.4500	29.4500	-5.000%	2	1,115	+50.934%
2025-06-24	29.8000	31.0000	29.8000	31.0000	+34.783%	5	1,114	+43.387%
2025-06-23	23.0000	23.0000	23.0000	23.0000	-10.956%	1	1,114	+93.261%
2025-06-20	27.1000	27.1000	25.5900	25.8300	+27.241%	92	1,114	+72.087%
2025-06-17	21.3500	21.3500	20.2000	20.3000	-8.186%	4	1,108	+118.966%
2025-06-16	24.0000	24.0000	22.0000	22.1100	+9.455%	14	1,107	+101.040%
2025-06-13	21.5900	21.5900	19.1100	20.2000	+6.037%	20	1,104	+120.050%
2025-06-12	19.0500	19.0500	19.0500	19.0500	+8.857%	1	1,098	+133.333%
2025-06-09	16.9000	18.3300	16.9000	17.5000	+20.773%	90	1,098	+154.000%
2025-06-06	14.8000	15.4000	13.8400	14.4900	-1.092%	84	1,149	+206.763%
2025-06-05	12.7500	14.8100	12.5000	14.6500	+10.150%	784	1,148	+203.413%
2025-06-04	10.9100	13.3000	10.9100	13.3000	+25.472%	421	762	+234.211%
2025-06-03	9.7000	10.8700	9.6500	10.6000	+8.384%	165	468	+319.340%
2025-06-02	9.7500	9.9300	9.4300	9.7800	+5.161%	94	348	+354.499%
2025-05-30	9.3000	10.0000	9.1000	9.3000	-5.584%	66	264	+377.957%
2025-05-29	10.9000	10.9000	9.3500	9.8500	0.000%	532	0	+351.269%

.dark-mode .Sfp3V1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sfp3V1{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C37ASTS Dec 17 2027 37.00 Call (ASTS271217C00037000)option OPRA

ASTS20271217C37
ASTS Dec 17 2027 37.00 Call (ASTS271217C00037000)
option OPRA