Dark

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

EOD

Oct 1, 2026

28.40-6.425%(-1.95)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.5800	28.5800	28.4000	28.4000	-6.425%	21	1,526	0.000%
2026-09-30	30.3500	30.3500	30.3500	30.3500	-3.651%	13	1,525	-6.425%
2026-09-28	30.7300	31.6500	30.7300	31.5000	-1.099%	41	1,525	-9.841%
2026-09-25	32.2700	32.2700	31.8500	31.8500	+4.255%	12	1,537	-10.832%
2026-09-24	29.8000	30.7500	29.8000	30.5500	-3.231%	8	1,527	-7.038%
2026-09-23	31.6500	31.6800	31.5500	31.5700	-8.333%	487	1,524	-10.041%
2026-09-22	34.7500	34.8000	34.2000	34.4400	+8.987%	21	1,371	-17.538%
2026-09-21	31.9000	31.9000	31.6000	31.6000	+8.966%	11	1,367	-10.127%
2026-09-18	29.2500	29.4400	29.0000	29.0000	+0.346%	13	1,367	-2.069%
2026-09-16	29.1000	29.1000	28.9000	28.9000	-4.146%	5	1,367	-1.730%
2026-09-15	30.2500	30.2500	30.1500	30.1500	-4.286%	200	1,370	-5.804%
2026-09-14	30.9600	31.5000	30.9600	31.5000	+1.777%	103	1,480	-9.841%
2026-09-11	30.9500	30.9500	30.9500	30.9500	-2.673%	1	1,480	-8.239%
2026-09-10	33.5000	33.5000	31.8000	31.8000	-7.826%	13	1,480	-10.692%
2026-09-09	34.5000	34.5000	34.5000	34.5000	+4.230%	10	1,469	-17.681%
2026-09-04	33.4000	33.4000	32.7500	33.1000	+0.915%	16	1,455	-14.199%
2026-09-03	32.5000	32.8000	32.5000	32.8000	+16.934%	2	1,455	-13.415%
2026-09-01	28.0000	28.3500	28.0000	28.0500	-6.500%	79	1,455	+1.248%
2026-08-31	29.4000	30.0000	29.1000	30.0000	+1.937%	4	1,376	-5.333%
2026-08-28	29.7500	29.9000	29.4000	29.4300	-9.724%	64	1,376	-3.500%
2026-08-26	32.6000	32.6000	32.6000	32.6000	-4.539%	1	1,375	-12.883%
2026-08-25	34.9100	34.9100	34.1500	34.1500	-3.938%	7	1,374	-16.837%
2026-08-24	36.7500	36.7500	35.4000	35.5500	-8.494%	11	1,368	-20.113%
2026-08-21	38.8500	38.8500	38.8500	38.8500	+2.237%	5	1,357	-26.898%
2026-08-18	38.2900	39.3000	38.0000	38.0000	-9.047%	11	1,352	-25.263%
2026-08-14	41.7800	41.7800	41.7800	41.7800	-5.261%	4	1,354	-32.025%
2026-08-12	44.1000	44.1000	44.1000	44.1000	+4.255%	11	1,356	-35.601%
2026-08-11	41.7500	42.5000	41.2500	42.3000	+1.148%	11	1,367	-32.861%
2026-08-10	41.8200	41.8200	41.8100	41.8200	-1.808%	4	1,359	-32.090%
2026-08-06	42.6000	42.6000	42.5900	42.5900	-0.723%	2	1,355	-33.318%
2026-08-04	43.0000	43.0000	42.8500	42.9000	+10.482%	31	1,354	-33.800%
2026-08-03	37.0000	38.8300	37.0000	38.8300	+17.667%	8	1,354	-26.861%
2026-07-31	33.0000	33.0000	33.0000	33.0000	+1.289%	3	1,362	-13.939%
2026-07-30	31.3200	32.5800	31.3200	32.5800	+6.820%	7	1,359	-12.830%
2026-07-29	33.3000	33.3000	30.5000	30.5000	+0.329%	11	1,352	-6.885%
2026-07-28	30.4000	30.4000	30.4000	30.4000	-7.962%	10	1,363	-6.579%
2026-07-27	34.0300	34.0300	33.0300	33.0300	+2.737%	11	1,353	-14.018%
2026-07-24	32.1500	32.1500	32.1500	32.1500	-4.116%	5	1,352	-11.664%
2026-07-23	36.5500	36.5500	33.5300	33.5300	-12.340%	16	1,352	-15.300%
2026-07-22	38.1600	38.2500	38.1600	38.2500	-0.649%	6	1,353	-25.752%
2026-07-21	35.0000	38.5000	35.0000	38.5000	+13.905%	8	1,358	-26.234%
2026-07-17	31.0600	34.0400	31.0600	33.8000	+8.682%	33	1,363	-15.976%
2026-07-16	35.1400	35.1400	30.2900	31.1000	-23.210%	29	1,362	-8.682%
2026-07-15	41.0000	41.0000	40.5000	40.5000	-1.220%	2	1,353	-29.877%
2026-07-13	41.3000	41.3000	41.0000	41.0000	-11.847%	6	1,354	-30.732%
2026-07-10	46.5100	46.5100	46.5100	46.5100	-0.662%	10	1,350	-38.938%
2026-07-09	47.5000	47.5000	46.8200	46.8200	-5.984%	21	1,340	-39.342%
2026-07-07	49.8000	49.8000	49.8000	49.8000	-19.483%	1	1,337	-42.972%
2026-07-01	61.8500	61.8500	61.8500	61.8500	+6.089%	4	1,337	-54.082%
2026-06-29	51.5000	58.3000	51.5000	58.3000	+25.782%	31	1,341	-51.286%
2026-06-26	45.1000	46.8500	45.1000	46.3500	+11.687%	9	1,351	-38.727%
2026-06-25	41.1700	41.5000	41.1700	41.5000	-3.600%	2	1,347	-31.566%
2026-06-24	43.9500	43.9500	43.0500	43.0500	-13.814%	5	1,346	-34.030%
2026-06-22	51.1000	51.1000	49.9000	49.9500	-4.857%	19	1,346	-43.143%
2026-06-18	52.5000	52.5000	52.5000	52.5000	-6.931%	1	1,346	-45.905%
2026-06-16	56.2000	56.4100	56.2000	56.4100	-8.869%	9	1,346	-49.654%
2026-06-15	61.9000	61.9000	61.9000	61.9000	+5.469%	1	1,346	-54.120%
2026-06-12	61.7200	61.7200	57.8000	58.6900	-17.338%	11	1,345	-51.610%
2026-06-11	64.0000	71.0000	64.0000	71.0000	+10.197%	4	1,342	-60.000%
2026-06-10	64.4300	64.4300	64.4300	64.4300	+4.628%	1	1,340	-55.921%
2026-06-09	61.6200	61.6200	61.5800	61.5800	-8.499%	6	1,340	-53.881%
2026-06-08	67.3000	67.3000	67.3000	67.3000	+1.294%	1	1,340	-57.801%
2026-06-05	70.0000	70.0000	66.4400	66.4400	-14.821%	3	1,341	-57.255%
2026-06-01	78.0000	78.0000	78.0000	78.0000	-3.069%	1	1,339	-63.590%
2026-05-29	80.0000	80.4700	80.0000	80.4700	-15.295%	201	1,339	-64.707%
2026-05-28	95.0000	95.0000	95.0000	95.0000	+5.556%	1	1,538	-70.105%
2026-05-26	94.0000	94.0000	90.0000	90.0000	+17.188%	4	1,538	-68.444%
2026-05-22	76.8000	76.8000	76.8000	76.8000	+13.980%	1	1,540	-63.021%
2026-05-21	67.3800	67.3800	67.3800	67.3800	+28.343%	1	1,541	-57.851%
2026-05-19	52.5000	52.5000	52.5000	52.5000	-16.000%	1	1,541	-45.905%
2026-05-18	62.5000	62.5000	62.5000	62.5000	+7.425%	1	1,541	-54.560%
2026-05-15	52.7300	58.1800	52.7300	58.1800	+1.183%	3	1,541	-51.186%
2026-05-14	54.8500	57.5000	54.8500	57.5000	+4.583%	2	1,541	-50.609%
2026-05-11	54.2500	54.9800	54.2500	54.9800	+24.445%	2	1,541	-48.345%
2026-05-06	44.1800	44.1800	44.1800	44.1800	+11.425%	1	1,541	-35.718%
2026-05-05	38.9500	39.6500	38.9500	39.6500	-12.857%	2	1,541	-28.373%
2026-05-01	45.5000	45.5000	45.5000	45.5000	-9.000%	1	1,541	-37.582%
2026-04-24	50.0000	50.0000	50.0000	50.0000	-4.689%	11	1,541	-43.200%
2026-04-20	49.0000	52.4600	49.0000	52.4600	-13.788%	2	1,530	-45.864%
2026-04-17	60.8500	60.8500	60.8500	60.8500	-1.298%	1	1,529	-53.328%
2026-04-14	61.7500	61.7500	61.6500	61.6500	+19.338%	3	1,528	-53.933%
2026-03-30	51.4300	51.6600	51.4300	51.6600	-8.566%	25	1,526	-45.025%
2026-03-24	56.5000	56.5000	56.5000	56.5000	-8.768%	1	1,540	-49.735%
2026-03-23	61.9700	61.9700	61.9300	61.9300	-1.370%	25	1,540	-54.142%
2026-03-12	62.7900	62.7900	62.7900	62.7900	-0.095%	1	1,515	-54.770%
2026-03-09	62.8500	62.8500	62.8500	62.8500	+9.724%	4	1,515	-54.813%
2026-02-23	52.7000	57.2800	52.7000	57.2800	+2.286%	9	1,515	-50.419%
2026-02-12	56.8200	56.8200	56.0000	56.0000	-23.861%	15	1,515	-49.286%
2026-02-10	71.2500	73.5500	70.5100	73.5500	+7.372%	54	1,530	-61.387%
2026-02-06	68.5000	68.5000	68.5000	68.5000	+3.256%	1	1,571	-58.540%
2026-02-05	66.3400	66.3400	66.3400	66.3400	-17.075%	20	1,577	-57.190%
2026-02-02	80.0000	80.0000	80.0000	80.0000	+1.036%	1	1,597	-64.500%
2026-01-27	79.1000	79.1800	79.1000	79.1800	-3.439%	5	1,597	-64.132%
2026-01-26	82.0000	82.0000	81.9900	82.0000	-7.345%	11	1,602	-65.366%
2026-01-22	85.5000	88.5000	85.5000	88.5000	+2.907%	4	1,613	-67.910%
2026-01-21	86.0000	86.0000	86.0000	86.0000	-4.125%	11	1,617	-66.977%
2026-01-20	89.7000	89.7000	89.7000	89.7000	+2.083%	10	1,628	-68.339%
2026-01-16	80.4500	88.8000	80.0600	87.8700	+17.160%	10	1,645	-67.680%
2026-01-15	71.2400	75.0000	71.2400	75.0000	+6.007%	3	1,645	-62.133%
2026-01-12	70.7500	70.7500	70.7500	70.7500	-2.414%	1	1,648	-59.859%
2026-01-09	72.5000	75.0000	72.5000	72.5000	+13.725%	143	1,648	-60.828%
2026-01-08	63.8500	63.8500	63.7500	63.7500	-1.923%	2	1,726	-55.451%
2026-01-07	65.6000	65.6000	65.0000	65.0000	-1.813%	10	1,727	-56.308%
2026-01-05	65.0000	66.3000	62.5000	66.2000	+8.882%	8	1,737	-57.100%
2025-12-23	60.8000	60.8000	60.8000	60.8000	+40.741%	1	1,742	-53.289%
2025-12-18	44.9500	44.9500	43.2000	43.2000	-4.425%	33	1,743	-34.259%
2025-12-16	45.2000	45.2000	45.2000	45.2000	-16.296%	2	1,757	-37.168%
2025-12-12	54.0000	54.0000	54.0000	54.0000	+53.191%	1	1,755	-47.407%
2025-12-02	34.0000	35.2500	34.0000	35.2500	+1.732%	7	1,754	-19.433%
2025-11-25	33.3500	34.6500	33.3500	34.6500	+11.955%	33	1,749	-18.038%
2025-11-21	31.1500	31.1500	29.3600	30.9500	-2.366%	20	1,779	-8.239%
2025-11-20	33.0000	34.8000	31.7000	31.7000	-15.960%	7	1,777	-10.410%
2025-11-19	37.7200	37.7200	37.7200	37.7200	+0.587%	1	1,777	-24.708%
2025-11-18	34.7000	38.0000	34.7000	37.5000	-0.689%	16	1,776	-24.267%
2025-11-17	37.7600	37.7600	37.7600	37.7600	-6.512%	4	1,777	-24.788%
2025-11-14	40.3900	40.3900	40.3900	40.3900	+3.564%	10	1,773	-29.686%
2025-11-13	40.6700	40.6700	39.0000	39.0000	-15.548%	15	1,783	-27.179%
2025-11-11	46.1800	46.1800	46.1800	46.1800	-2.265%	1	1,798	-38.502%
2025-11-10	47.2500	47.2500	47.2500	47.2500	+8.571%	1	1,798	-39.894%
2025-11-07	42.1100	43.5200	42.1100	43.5200	+1.139%	21	1,798	-34.743%
2025-11-06	43.0300	43.0300	43.0300	43.0300	-7.957%	15	1,819	-34.000%
2025-11-05	46.7500	46.7500	46.7500	46.7500	-2.604%	1	1,834	-39.251%
2025-11-04	46.0000	48.0000	46.0000	48.0000	-2.538%	2	1,835	-40.833%
2025-11-03	49.2800	49.2800	49.2500	49.2500	-7.075%	20	1,816	-42.335%
2025-10-31	53.0000	53.0000	53.0000	53.0000	-2.752%	1	1,816	-46.415%
2025-10-30	54.5000	54.5000	54.5000	54.5000	-0.909%	2	1,816	-47.890%
2025-10-27	51.1300	55.0000	50.7000	55.0000	+25.858%	22	1,800	-48.364%
2025-10-22	47.5500	47.6300	43.7000	43.7000	-15.962%	13	1,800	-35.011%
2025-10-21	54.5000	54.5000	52.0000	52.0000	-10.345%	8	1,800	-45.385%
2025-10-17	58.5000	58.5000	56.2000	58.0000	-15.366%	15	1,799	-51.034%
2025-10-16	73.0000	73.0000	68.5300	68.5300	-1.268%	11	1,803	-58.558%
2025-10-15	70.7500	70.7500	67.0000	69.4100	-2.102%	17	1,795	-59.084%
2025-10-14	59.5000	70.9000	59.5000	70.9000	+11.373%	761	1,795	-59.944%
2025-10-13	56.9000	64.6300	56.9000	63.6600	+12.354%	10	2,225	-55.388%
2025-10-10	60.0000	60.0000	56.6600	56.6600	-5.708%	18	2,217	-49.876%
2025-10-09	57.3900	62.1100	56.3800	60.0900	+5.662%	502	2,221	-52.738%
2025-10-08	61.0000	61.0000	56.8700	56.8700	+15.660%	6	1,723	-50.062%
2025-10-07	42.1100	49.1700	42.1100	49.1700	+2.118%	53	1,765	-42.241%
2025-10-06	46.0000	48.7600	46.0000	48.1500	+14.643%	30	1,765	-41.018%
2025-10-03	41.7000	43.1900	41.1000	42.0000	+1.942%	35	1,793	-32.381%
2025-10-02	34.5500	41.2000	34.5500	41.2000	+19.594%	8	1,825	-31.068%
2025-10-01	31.3000	34.4500	31.3000	34.4500	+32.755%	38	1,829	-17.562%
2025-09-30	25.9500	25.9500	25.9500	25.9500	-1.331%	5	1,857	+9.441%
2025-09-29	27.6000	28.1800	26.3000	26.3000	-2.593%	7	1,862	+7.985%
2025-09-26	27.3000	27.3000	27.0000	27.0000	-2.174%	4	1,866	+5.185%
2025-09-25	26.8100	27.6000	26.1000	27.6000	-14.946%	11	1,862	+2.899%
2025-09-24	31.0000	32.4500	30.5000	32.4500	+4.576%	10	1,867	-12.481%
2025-09-23	28.2000	32.5700	27.5200	31.0300	+17.094%	97	1,869	-8.476%
2025-09-22	24.3000	26.5000	24.3000	26.5000	+10.417%	58	1,909	+7.170%
2025-09-19	21.7700	24.0000	21.7700	24.0000	+19.701%	14	1,947	+18.333%
2025-09-18	20.2300	20.2300	20.0500	20.0500	-4.524%	9	1,959	+41.646%
2025-09-17	21.0000	21.0000	21.0000	21.0000	+6.870%	1	1,957	+35.238%
2025-09-16	19.3700	19.8100	19.3700	19.6500	+0.255%	9	1,956	+44.529%
2025-09-15	19.0000	20.2300	18.5000	19.6000	+8.889%	362	1,959	+44.898%
2025-09-12	17.8300	18.3500	17.5000	18.0000	0.000%	27	1,986	+57.778%
2025-09-11	17.7000	18.2500	17.2700	18.0000	+4.046%	33	1,961	+57.778%
2025-09-10	17.1000	18.0000	17.1000	17.3000	+2.671%	63	1,940	+64.162%
2025-09-09	18.1000	18.1000	16.4700	16.8500	-12.694%	250	1,882	+68.546%
2025-09-08	18.6000	19.3000	18.2000	19.3000	-7.078%	254	1,879	+47.150%
2025-09-05	20.5000	20.8300	19.7500	20.7700	-0.622%	212	1,797	+36.736%
2025-09-04	20.5000	21.1000	19.8000	20.9000	-9.797%	65	1,772	+35.885%
2025-09-03	24.1000	24.1500	23.1700	23.1700	-9.137%	23	1,708	+22.572%
2025-09-02	25.5500	26.8400	24.7500	25.5000	-1.544%	10	1,685	+11.373%
2025-08-29	24.5000	25.9000	24.5000	25.9000	+3.600%	5	1,672	+9.653%
2025-08-28	25.0000	25.0000	25.0000	25.0000	+5.263%	1	1,672	+13.600%
2025-08-27	25.2500	26.0800	23.7500	23.7500	-13.067%	36	1,671	+19.579%
2025-08-26	27.5500	27.5500	27.3200	27.3200	+0.886%	26	1,676	+3.953%
2025-08-25	25.8200	27.0800	25.8200	27.0800	+12.225%	2	1,700	+4.874%
2025-08-22	23.2500	24.6800	23.2500	24.1300	+7.244%	24	1,700	+17.696%
2025-08-21	22.0500	22.5000	22.0000	22.5000	+0.897%	12	1,714	+26.222%
2025-08-20	22.5400	22.5700	20.5000	22.3000	-4.086%	154	1,708	+27.354%
2025-08-19	24.3000	24.3000	23.0000	23.2500	-6.061%	76	1,579	+22.151%
2025-08-18	25.3600	26.6400	24.7500	24.7500	-1.000%	37	1,563	+14.747%
2025-08-15	25.1200	25.7500	25.0000	25.0000	-1.186%	54	1,546	+13.600%
2025-08-14	26.1800	26.2200	24.6700	25.3000	-4.167%	755	1,492	+12.253%
2025-08-13	24.5000	26.4000	24.5000	26.4000	-3.119%	10	748	+7.576%
2025-08-12	30.5000	30.5000	27.2500	27.2500	+16.403%	94	740	+4.220%
2025-08-11	24.4500	24.4500	23.4100	23.4100	-1.432%	8	658	+21.316%
2025-08-08	24.5000	25.0500	23.7500	23.7500	-5.000%	35	660	+19.579%
2025-08-07	25.5000	26.0000	24.9500	25.0000	-17.081%	7	657	+13.600%
2025-08-06	30.1500	30.1500	30.1500	30.1500	+9.160%	100	656	-5.804%
2025-08-05	27.5500	28.1300	27.5500	27.6200	-1.004%	6	756	+2.824%
2025-08-04	26.9000	27.9000	26.9000	27.9000	-5.102%	13	760	+1.792%
2025-08-01	26.8300	29.4000	26.8300	29.4000	-1.508%	13	747	-3.401%
2025-07-31	30.9300	30.9300	29.8500	29.8500	-2.131%	11	748	-4.858%
2025-07-30	30.5000	30.5000	30.5000	30.5000	+8.194%	3	743	-6.885%
2025-07-29	28.7500	28.8000	28.1900	28.1900	-6.033%	54	740	+0.745%
2025-07-28	30.8500	31.8000	30.0000	30.0000	0.000%	23	693	-5.333%
2025-07-25	30.7000	32.0000	30.0000	30.0000	-14.359%	79	687	-5.333%
2025-07-24	34.5300	35.0300	34.5300	35.0300	+11.738%	3	650	-18.927%
2025-07-22	30.3000	31.7500	27.9300	31.3500	-1.724%	107	651	-9.410%
2025-07-21	34.0000	34.0000	31.9000	31.9000	0.000%	5	559	-10.972%
2025-07-18	32.0100	32.0100	31.9000	31.9000	-2.267%	2	559	-10.972%
2025-07-17	31.1000	32.6500	31.1000	32.6400	+12.941%	120	559	-12.990%
2025-07-16	27.0000	28.9000	27.0000	28.9000	+7.037%	6	451	-1.730%
2025-07-15	25.2500	27.0000	25.2500	27.0000	+9.756%	23	445	+5.185%
2025-07-14	24.5000	24.6000	24.5000	24.6000	-0.886%	4	422	+15.447%
2025-07-11	23.6900	25.3000	23.6900	24.8200	+6.799%	8	426	+14.424%
2025-07-10	23.5000	23.5000	23.2400	23.2400	+0.650%	2	422	+22.203%
2025-07-09	23.0900	23.0900	22.9500	23.0900	-4.587%	3	423	+22.997%
2025-07-07	23.9600	25.0000	23.4400	24.2000	-0.534%	235	420	+17.355%
2025-07-03	24.7000	24.7300	24.1600	24.3300	+4.871%	10	612	+16.728%
2025-07-02	23.6500	23.6500	23.2000	23.2000	-2.848%	2	612	+22.414%
2025-07-01	24.8600	25.0000	23.8800	23.8800	-6.353%	7	611	+18.928%
2025-06-30	25.9500	25.9500	25.5000	25.5000	-12.461%	4	604	+11.373%
2025-06-27	29.0000	29.1300	28.8000	29.1300	+1.782%	7	604	-2.506%
2025-06-26	28.5000	28.6200	28.0800	28.6200	-3.571%	4	597	-0.769%
2025-06-24	27.3500	30.3000	27.3500	29.6800	+12.000%	12	594	-4.313%
2025-06-23	26.2300	26.5000	24.3800	26.5000	+6.426%	333	590	+7.170%
2025-06-20	24.7000	26.0500	24.6000	24.9000	+12.670%	396	393	+14.056%
2025-06-18	22.1500	22.6600	21.6200	22.1000	+9.677%	83	291	+28.507%
2025-06-17	22.0000	22.0000	20.1500	20.1500	-5.399%	3	291	+40.943%
2025-06-16	19.4000	21.5600	19.4000	21.3000	+11.460%	29	292	+33.333%
2025-06-13	20.2200	20.6300	18.5400	19.1100	+5.814%	272	290	+48.613%
2025-06-12	17.8700	18.0600	17.8200	18.0600	+5.676%	26	177	+57.254%
2025-06-11	17.0700	17.0900	17.0700	17.0900	+0.117%	7	151	+66.179%
2025-06-10	16.0600	17.0700	15.9500	17.0700	-0.292%	39	155	+66.374%
2025-06-09	16.8200	17.7000	16.2500	17.1200	+23.968%	199	147	+65.888%
2025-06-06	13.6100	13.8100	13.6100	13.8100	-1.357%	22	18	+105.648%
2025-06-05	12.2500	14.0000	12.2500	14.0000	0.000%	24	0	+102.857%

.dark-mode .v0Kdzv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v0Kdzv{ 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