Dark

ASTS20271217C40
ASTS Dec 17 2027 40.00 Call (ASTS271217C00040000)
option OPRA

EOD

Aug 10, 2026

41.82-1.808%(-0.77)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	41.8200	41.8200	41.8100	41.8200	-1.808%	4	1,359	0.000%
2026-08-06	42.6000	42.6000	42.5900	42.5900	-0.723%	2	1,355	-1.808%
2026-08-04	43.0000	43.0000	42.8500	42.9000	+10.482%	31	1,354	-2.517%
2026-08-03	37.0000	38.8300	37.0000	38.8300	+17.667%	8	1,354	+7.700%
2026-07-31	33.0000	33.0000	33.0000	33.0000	+1.289%	3	1,362	+26.727%
2026-07-30	31.3200	32.5800	31.3200	32.5800	+6.820%	7	1,359	+28.361%
2026-07-29	33.3000	33.3000	30.5000	30.5000	+0.329%	11	1,352	+37.115%
2026-07-28	30.4000	30.4000	30.4000	30.4000	-7.962%	10	1,363	+37.566%
2026-07-27	34.0300	34.0300	33.0300	33.0300	+2.737%	11	1,353	+26.612%
2026-07-24	32.1500	32.1500	32.1500	32.1500	-4.116%	5	1,352	+30.078%
2026-07-23	36.5500	36.5500	33.5300	33.5300	-12.340%	16	1,352	+24.724%
2026-07-22	38.1600	38.2500	38.1600	38.2500	-0.649%	6	1,353	+9.333%
2026-07-21	35.0000	38.5000	35.0000	38.5000	+13.905%	8	1,358	+8.623%
2026-07-17	31.0600	34.0400	31.0600	33.8000	+8.682%	33	1,363	+23.728%
2026-07-16	35.1400	35.1400	30.2900	31.1000	-23.210%	29	1,362	+34.469%
2026-07-15	41.0000	41.0000	40.5000	40.5000	-1.220%	2	1,353	+3.259%
2026-07-13	41.3000	41.3000	41.0000	41.0000	-11.847%	6	1,354	+2.000%
2026-07-10	46.5100	46.5100	46.5100	46.5100	-0.662%	10	1,350	-10.084%
2026-07-09	47.5000	47.5000	46.8200	46.8200	-5.984%	21	1,340	-10.679%
2026-07-07	49.8000	49.8000	49.8000	49.8000	-19.483%	1	1,337	-16.024%
2026-07-01	61.8500	61.8500	61.8500	61.8500	+6.089%	4	1,337	-32.385%
2026-06-29	51.5000	58.3000	51.5000	58.3000	+25.782%	31	1,341	-28.268%
2026-06-26	45.1000	46.8500	45.1000	46.3500	+11.687%	9	1,351	-9.773%
2026-06-25	41.1700	41.5000	41.1700	41.5000	-3.600%	2	1,347	+0.771%
2026-06-24	43.9500	43.9500	43.0500	43.0500	-13.814%	5	1,346	-2.857%
2026-06-22	51.1000	51.1000	49.9000	49.9500	-4.857%	19	1,346	-16.276%
2026-06-18	52.5000	52.5000	52.5000	52.5000	-6.931%	1	1,346	-20.343%
2026-06-16	56.2000	56.4100	56.2000	56.4100	-8.869%	9	1,346	-25.864%
2026-06-15	61.9000	61.9000	61.9000	61.9000	+5.469%	1	1,346	-32.439%
2026-06-12	61.7200	61.7200	57.8000	58.6900	-17.338%	11	1,345	-28.744%
2026-06-11	64.0000	71.0000	64.0000	71.0000	+10.197%	4	1,342	-41.099%
2026-06-10	64.4300	64.4300	64.4300	64.4300	+4.628%	1	1,340	-35.092%
2026-06-09	61.6200	61.6200	61.5800	61.5800	-8.499%	6	1,340	-32.088%
2026-06-08	67.3000	67.3000	67.3000	67.3000	+1.294%	1	1,340	-37.860%
2026-06-05	70.0000	70.0000	66.4400	66.4400	-14.821%	3	1,341	-37.056%
2026-06-01	78.0000	78.0000	78.0000	78.0000	-3.069%	1	1,339	-46.385%
2026-05-29	80.0000	80.4700	80.0000	80.4700	-15.295%	201	1,339	-48.030%
2026-05-28	95.0000	95.0000	95.0000	95.0000	+5.556%	1	1,538	-55.979%
2026-05-26	94.0000	94.0000	90.0000	90.0000	+17.188%	4	1,538	-53.533%
2026-05-22	76.8000	76.8000	76.8000	76.8000	+13.980%	1	1,540	-45.547%
2026-05-21	67.3800	67.3800	67.3800	67.3800	+28.343%	1	1,541	-37.934%
2026-05-19	52.5000	52.5000	52.5000	52.5000	-16.000%	1	1,541	-20.343%
2026-05-18	62.5000	62.5000	62.5000	62.5000	+7.425%	1	1,541	-33.088%
2026-05-15	52.7300	58.1800	52.7300	58.1800	+1.183%	3	1,541	-28.120%
2026-05-14	54.8500	57.5000	54.8500	57.5000	+4.583%	2	1,541	-27.270%
2026-05-11	54.2500	54.9800	54.2500	54.9800	+24.445%	2	1,541	-23.936%
2026-05-06	44.1800	44.1800	44.1800	44.1800	+11.425%	1	1,541	-5.342%
2026-05-05	38.9500	39.6500	38.9500	39.6500	-12.857%	2	1,541	+5.473%
2026-05-01	45.5000	45.5000	45.5000	45.5000	-9.000%	1	1,541	-8.088%
2026-04-24	50.0000	50.0000	50.0000	50.0000	-4.689%	11	1,541	-16.360%
2026-04-20	49.0000	52.4600	49.0000	52.4600	-13.788%	2	1,530	-20.282%
2026-04-17	60.8500	60.8500	60.8500	60.8500	-1.298%	1	1,529	-31.274%
2026-04-14	61.7500	61.7500	61.6500	61.6500	+19.338%	3	1,528	-32.165%
2026-03-30	51.4300	51.6600	51.4300	51.6600	-8.566%	25	1,526	-19.048%
2026-03-24	56.5000	56.5000	56.5000	56.5000	-8.768%	1	1,540	-25.982%
2026-03-23	61.9700	61.9700	61.9300	61.9300	-1.370%	25	1,540	-32.472%
2026-03-12	62.7900	62.7900	62.7900	62.7900	-0.095%	1	1,515	-33.397%
2026-03-09	62.8500	62.8500	62.8500	62.8500	+9.724%	4	1,515	-33.461%
2026-02-23	52.7000	57.2800	52.7000	57.2800	+2.286%	9	1,515	-26.990%
2026-02-12	56.8200	56.8200	56.0000	56.0000	-23.861%	15	1,515	-25.321%
2026-02-10	71.2500	73.5500	70.5100	73.5500	+7.372%	54	1,530	-43.141%
2026-02-06	68.5000	68.5000	68.5000	68.5000	+3.256%	1	1,571	-38.949%
2026-02-05	66.3400	66.3400	66.3400	66.3400	-17.075%	20	1,577	-36.961%
2026-02-02	80.0000	80.0000	80.0000	80.0000	+1.036%	1	1,597	-47.725%
2026-01-27	79.1000	79.1800	79.1000	79.1800	-3.439%	5	1,597	-47.184%
2026-01-26	82.0000	82.0000	81.9900	82.0000	-7.345%	11	1,602	-49.000%
2026-01-22	85.5000	88.5000	85.5000	88.5000	+2.907%	4	1,613	-52.746%
2026-01-21	86.0000	86.0000	86.0000	86.0000	-4.125%	11	1,617	-51.372%
2026-01-20	89.7000	89.7000	89.7000	89.7000	+2.083%	10	1,628	-53.378%
2026-01-16	80.4500	88.8000	80.0600	87.8700	+17.160%	10	1,645	-52.407%
2026-01-15	71.2400	75.0000	71.2400	75.0000	+6.007%	3	1,645	-44.240%
2026-01-12	70.7500	70.7500	70.7500	70.7500	-2.414%	1	1,648	-40.890%
2026-01-09	72.5000	75.0000	72.5000	72.5000	+13.725%	143	1,648	-42.317%
2026-01-08	63.8500	63.8500	63.7500	63.7500	-1.923%	2	1,726	-34.400%
2026-01-07	65.6000	65.6000	65.0000	65.0000	-1.813%	10	1,727	-35.662%
2026-01-05	65.0000	66.3000	62.5000	66.2000	+8.882%	8	1,737	-36.828%
2025-12-23	60.8000	60.8000	60.8000	60.8000	+40.741%	1	1,742	-31.217%
2025-12-18	44.9500	44.9500	43.2000	43.2000	-4.425%	33	1,743	-3.194%
2025-12-16	45.2000	45.2000	45.2000	45.2000	-16.296%	2	1,757	-7.478%
2025-12-12	54.0000	54.0000	54.0000	54.0000	+53.191%	1	1,755	-22.556%
2025-12-02	34.0000	35.2500	34.0000	35.2500	+1.732%	7	1,754	+18.638%
2025-11-25	33.3500	34.6500	33.3500	34.6500	+11.955%	33	1,749	+20.693%
2025-11-21	31.1500	31.1500	29.3600	30.9500	-2.366%	20	1,779	+35.121%
2025-11-20	33.0000	34.8000	31.7000	31.7000	-15.960%	7	1,777	+31.924%
2025-11-19	37.7200	37.7200	37.7200	37.7200	+0.587%	1	1,777	+10.870%
2025-11-18	34.7000	38.0000	34.7000	37.5000	-0.689%	16	1,776	+11.520%
2025-11-17	37.7600	37.7600	37.7600	37.7600	-6.512%	4	1,777	+10.752%
2025-11-14	40.3900	40.3900	40.3900	40.3900	+3.564%	10	1,773	+3.540%
2025-11-13	40.6700	40.6700	39.0000	39.0000	-15.548%	15	1,783	+7.231%
2025-11-11	46.1800	46.1800	46.1800	46.1800	-2.265%	1	1,798	-9.441%
2025-11-10	47.2500	47.2500	47.2500	47.2500	+8.571%	1	1,798	-11.492%
2025-11-07	42.1100	43.5200	42.1100	43.5200	+1.139%	21	1,798	-3.906%
2025-11-06	43.0300	43.0300	43.0300	43.0300	-7.957%	15	1,819	-2.812%
2025-11-05	46.7500	46.7500	46.7500	46.7500	-2.604%	1	1,834	-10.545%
2025-11-04	46.0000	48.0000	46.0000	48.0000	-2.538%	2	1,835	-12.875%
2025-11-03	49.2800	49.2800	49.2500	49.2500	-7.075%	20	1,816	-15.086%
2025-10-31	53.0000	53.0000	53.0000	53.0000	-2.752%	1	1,816	-21.094%
2025-10-30	54.5000	54.5000	54.5000	54.5000	-0.909%	2	1,816	-23.266%
2025-10-27	51.1300	55.0000	50.7000	55.0000	+25.858%	22	1,800	-23.964%
2025-10-22	47.5500	47.6300	43.7000	43.7000	-15.962%	13	1,800	-4.302%
2025-10-21	54.5000	54.5000	52.0000	52.0000	-10.345%	8	1,800	-19.577%
2025-10-17	58.5000	58.5000	56.2000	58.0000	-15.366%	15	1,799	-27.897%
2025-10-16	73.0000	73.0000	68.5300	68.5300	-1.268%	11	1,803	-38.976%
2025-10-15	70.7500	70.7500	67.0000	69.4100	-2.102%	17	1,795	-39.749%
2025-10-14	59.5000	70.9000	59.5000	70.9000	+11.373%	761	1,795	-41.016%
2025-10-13	56.9000	64.6300	56.9000	63.6600	+12.354%	10	2,225	-34.307%
2025-10-10	60.0000	60.0000	56.6600	56.6600	-5.708%	18	2,217	-26.191%
2025-10-09	57.3900	62.1100	56.3800	60.0900	+5.662%	502	2,221	-30.404%
2025-10-08	61.0000	61.0000	56.8700	56.8700	+15.660%	6	1,723	-26.464%
2025-10-07	42.1100	49.1700	42.1100	49.1700	+2.118%	53	1,765	-14.948%
2025-10-06	46.0000	48.7600	46.0000	48.1500	+14.643%	30	1,765	-13.146%
2025-10-03	41.7000	43.1900	41.1000	42.0000	+1.942%	35	1,793	-0.429%
2025-10-02	34.5500	41.2000	34.5500	41.2000	+19.594%	8	1,825	+1.505%
2025-10-01	31.3000	34.4500	31.3000	34.4500	+32.755%	38	1,829	+21.393%
2025-09-30	25.9500	25.9500	25.9500	25.9500	-1.331%	5	1,857	+61.156%
2025-09-29	27.6000	28.1800	26.3000	26.3000	-2.593%	7	1,862	+59.011%
2025-09-26	27.3000	27.3000	27.0000	27.0000	-2.174%	4	1,866	+54.889%
2025-09-25	26.8100	27.6000	26.1000	27.6000	-14.946%	11	1,862	+51.522%
2025-09-24	31.0000	32.4500	30.5000	32.4500	+4.576%	10	1,867	+28.875%
2025-09-23	28.2000	32.5700	27.5200	31.0300	+17.094%	97	1,869	+34.773%
2025-09-22	24.3000	26.5000	24.3000	26.5000	+10.417%	58	1,909	+57.811%
2025-09-19	21.7700	24.0000	21.7700	24.0000	+19.701%	14	1,947	+74.250%
2025-09-18	20.2300	20.2300	20.0500	20.0500	-4.524%	9	1,959	+108.579%
2025-09-17	21.0000	21.0000	21.0000	21.0000	+6.870%	1	1,957	+99.143%
2025-09-16	19.3700	19.8100	19.3700	19.6500	+0.255%	9	1,956	+112.824%
2025-09-15	19.0000	20.2300	18.5000	19.6000	+8.889%	362	1,959	+113.367%
2025-09-12	17.8300	18.3500	17.5000	18.0000	0.000%	27	1,986	+132.333%
2025-09-11	17.7000	18.2500	17.2700	18.0000	+4.046%	33	1,961	+132.333%
2025-09-10	17.1000	18.0000	17.1000	17.3000	+2.671%	63	1,940	+141.734%
2025-09-09	18.1000	18.1000	16.4700	16.8500	-12.694%	250	1,882	+148.190%
2025-09-08	18.6000	19.3000	18.2000	19.3000	-7.078%	254	1,879	+116.684%
2025-09-05	20.5000	20.8300	19.7500	20.7700	-0.622%	212	1,797	+101.348%
2025-09-04	20.5000	21.1000	19.8000	20.9000	-9.797%	65	1,772	+100.096%
2025-09-03	24.1000	24.1500	23.1700	23.1700	-9.137%	23	1,708	+80.492%
2025-09-02	25.5500	26.8400	24.7500	25.5000	-1.544%	10	1,685	+64.000%
2025-08-29	24.5000	25.9000	24.5000	25.9000	+3.600%	5	1,672	+61.467%
2025-08-28	25.0000	25.0000	25.0000	25.0000	+5.263%	1	1,672	+67.280%
2025-08-27	25.2500	26.0800	23.7500	23.7500	-13.067%	36	1,671	+76.084%
2025-08-26	27.5500	27.5500	27.3200	27.3200	+0.886%	26	1,676	+53.075%
2025-08-25	25.8200	27.0800	25.8200	27.0800	+12.225%	2	1,700	+54.431%
2025-08-22	23.2500	24.6800	23.2500	24.1300	+7.244%	24	1,700	+73.311%
2025-08-21	22.0500	22.5000	22.0000	22.5000	+0.897%	12	1,714	+85.867%
2025-08-20	22.5400	22.5700	20.5000	22.3000	-4.086%	154	1,708	+87.534%
2025-08-19	24.3000	24.3000	23.0000	23.2500	-6.061%	76	1,579	+79.871%
2025-08-18	25.3600	26.6400	24.7500	24.7500	-1.000%	37	1,563	+68.970%
2025-08-15	25.1200	25.7500	25.0000	25.0000	-1.186%	54	1,546	+67.280%
2025-08-14	26.1800	26.2200	24.6700	25.3000	-4.167%	755	1,492	+65.296%
2025-08-13	24.5000	26.4000	24.5000	26.4000	-3.119%	10	748	+58.409%
2025-08-12	30.5000	30.5000	27.2500	27.2500	+16.403%	94	740	+53.468%
2025-08-11	24.4500	24.4500	23.4100	23.4100	-1.432%	8	658	+78.642%
2025-08-08	24.5000	25.0500	23.7500	23.7500	-5.000%	35	660	+76.084%
2025-08-07	25.5000	26.0000	24.9500	25.0000	-17.081%	7	657	+67.280%
2025-08-06	30.1500	30.1500	30.1500	30.1500	+9.160%	100	656	+38.706%
2025-08-05	27.5500	28.1300	27.5500	27.6200	-1.004%	6	756	+51.412%
2025-08-04	26.9000	27.9000	26.9000	27.9000	-5.102%	13	760	+49.892%
2025-08-01	26.8300	29.4000	26.8300	29.4000	-1.508%	13	747	+42.245%
2025-07-31	30.9300	30.9300	29.8500	29.8500	-2.131%	11	748	+40.101%
2025-07-30	30.5000	30.5000	30.5000	30.5000	+8.194%	3	743	+37.115%
2025-07-29	28.7500	28.8000	28.1900	28.1900	-6.033%	54	740	+48.350%
2025-07-28	30.8500	31.8000	30.0000	30.0000	0.000%	23	693	+39.400%
2025-07-25	30.7000	32.0000	30.0000	30.0000	-14.359%	79	687	+39.400%
2025-07-24	34.5300	35.0300	34.5300	35.0300	+11.738%	3	650	+19.383%
2025-07-22	30.3000	31.7500	27.9300	31.3500	-1.724%	107	651	+33.397%
2025-07-21	34.0000	34.0000	31.9000	31.9000	0.000%	5	559	+31.097%
2025-07-18	32.0100	32.0100	31.9000	31.9000	-2.267%	2	559	+31.097%
2025-07-17	31.1000	32.6500	31.1000	32.6400	+12.941%	120	559	+28.125%
2025-07-16	27.0000	28.9000	27.0000	28.9000	+7.037%	6	451	+44.706%
2025-07-15	25.2500	27.0000	25.2500	27.0000	+9.756%	23	445	+54.889%
2025-07-14	24.5000	24.6000	24.5000	24.6000	-0.886%	4	422	+70.000%
2025-07-11	23.6900	25.3000	23.6900	24.8200	+6.799%	8	426	+68.493%
2025-07-10	23.5000	23.5000	23.2400	23.2400	+0.650%	2	422	+79.948%
2025-07-09	23.0900	23.0900	22.9500	23.0900	-4.587%	3	423	+81.117%
2025-07-07	23.9600	25.0000	23.4400	24.2000	-0.534%	235	420	+72.810%
2025-07-03	24.7000	24.7300	24.1600	24.3300	+4.871%	10	612	+71.887%
2025-07-02	23.6500	23.6500	23.2000	23.2000	-2.848%	2	612	+80.259%
2025-07-01	24.8600	25.0000	23.8800	23.8800	-6.353%	7	611	+75.126%
2025-06-30	25.9500	25.9500	25.5000	25.5000	-12.461%	4	604	+64.000%
2025-06-27	29.0000	29.1300	28.8000	29.1300	+1.782%	7	604	+43.563%
2025-06-26	28.5000	28.6200	28.0800	28.6200	-3.571%	4	597	+46.122%
2025-06-24	27.3500	30.3000	27.3500	29.6800	+12.000%	12	594	+40.903%
2025-06-23	26.2300	26.5000	24.3800	26.5000	+6.426%	333	590	+57.811%
2025-06-20	24.7000	26.0500	24.6000	24.9000	+12.670%	396	393	+67.952%
2025-06-18	22.1500	22.6600	21.6200	22.1000	+9.677%	83	291	+89.231%
2025-06-17	22.0000	22.0000	20.1500	20.1500	-5.399%	3	291	+107.543%
2025-06-16	19.4000	21.5600	19.4000	21.3000	+11.460%	29	292	+96.338%
2025-06-13	20.2200	20.6300	18.5400	19.1100	+5.814%	272	290	+118.838%
2025-06-12	17.8700	18.0600	17.8200	18.0600	+5.676%	26	177	+131.561%
2025-06-11	17.0700	17.0900	17.0700	17.0900	+0.117%	7	151	+144.705%
2025-06-10	16.0600	17.0700	15.9500	17.0700	-0.292%	39	155	+144.991%
2025-06-09	16.8200	17.7000	16.2500	17.1200	+23.968%	199	147	+144.276%
2025-06-06	13.6100	13.8100	13.6100	13.8100	-1.357%	22	18	+202.824%
2025-06-05	12.2500	14.0000	12.2500	14.0000	0.000%	24	0	+198.714%

.dark-mode .xR7Lb4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xR7Lb4{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C40ASTS Dec 17 2027 40.00 Call (ASTS271217C00040000)option OPRA

ASTS20271217C40
ASTS Dec 17 2027 40.00 Call (ASTS271217C00040000)
option OPRA