Dark

ASTS20271217C42
ASTS Dec 17 2027 42.00 Call (ASTS271217C00042000)
option OPRA

EOD

Aug 4, 2026

42.69+12.253%(+4.66)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	42.1500	42.6900	42.1500	42.6900	+12.253%	21	661	0.000%
2026-08-03	37.2500	38.0400	37.2500	38.0300	+13.455%	3	661	+12.253%
2026-07-31	33.5200	33.5200	33.5200	33.5200	+6.244%	5	662	+27.357%
2026-07-30	31.5500	31.5500	31.5500	31.5500	+7.863%	1	667	+35.309%
2026-07-28	29.2500	29.2500	29.2500	29.2500	-6.847%	1	667	+45.949%
2026-07-24	31.4000	31.4000	31.4000	31.4000	-2.181%	3	667	+35.955%
2026-07-17	32.0000	33.3000	32.0000	32.1000	+7.538%	22	670	+32.991%
2026-07-16	29.8500	29.8500	29.8500	29.8500	-62.215%	18	676	+43.015%
2026-06-03	79.0000	79.0000	79.0000	79.0000	-6.509%	20	659	-45.962%
2026-06-02	85.3000	85.3000	84.5000	84.5000	+9.712%	30	659	-49.479%
2026-06-01	78.0500	78.0500	77.0200	77.0200	-14.422%	14	689	-44.573%
2026-05-27	90.0000	90.0000	90.0000	90.0000	+93.050%	1	676	-52.567%
2026-05-12	45.5900	46.6200	45.5900	46.6200	+11.000%	3	676	-8.430%
2026-04-29	42.0000	42.0000	42.0000	42.0000	-3.404%	1	674	+1.643%
2026-04-28	43.4800	43.4800	43.4800	43.4800	-13.040%	3	675	-1.817%
2026-04-24	50.0000	50.0000	50.0000	50.0000	-14.530%	1	675	-14.620%
2026-04-15	58.7000	58.7000	58.5000	58.5000	-4.894%	2	676	-27.026%
2026-04-07	61.5100	61.5100	61.5100	61.5100	-9.809%	1	676	-30.597%
2026-04-06	67.8700	68.2000	67.8700	68.2000	+31.154%	4	676	-37.405%
2026-02-27	52.0000	52.0000	52.0000	52.0000	-11.565%	1	677	-17.904%
2026-02-26	58.2500	58.8000	57.8500	58.8000	+3.997%	3	677	-27.398%
2026-02-17	56.5400	56.5400	56.5400	56.5400	-37.800%	1	677	-24.496%
2026-01-28	90.9000	90.9000	90.9000	90.9000	+22.507%	1	677	-53.036%
2026-01-15	72.7500	74.2000	72.7500	74.2000	+3.271%	5	677	-42.466%
2026-01-09	73.4100	73.4100	71.8500	71.8500	+1.699%	3	680	-40.585%
2026-01-06	70.6500	70.6500	70.6500	70.6500	+28.689%	1	680	-39.575%
2026-01-02	54.9000	54.9000	54.9000	54.9000	+11.858%	3	680	-22.240%
2025-12-31	49.1800	49.1800	49.0500	49.0800	-8.501%	3	682	-13.020%
2025-12-24	53.6400	53.6400	53.6400	53.6400	+15.355%	1	681	-20.414%
2025-12-04	46.5000	46.5000	46.5000	46.5000	+47.619%	10	681	-8.194%
2025-12-01	31.5500	31.5500	31.5000	31.5000	-20.854%	11	681	+35.524%
2025-11-14	39.8500	39.8500	39.8000	39.8000	+5.430%	2	682	+7.261%
2025-11-13	37.7500	37.7500	37.7500	37.7500	-18.817%	10	683	+13.086%
2025-11-12	46.5000	46.5000	46.5000	46.5000	-0.193%	15	698	-8.194%
2025-11-11	46.5000	46.5900	46.5000	46.5900	-10.404%	27	698	-8.371%
2025-10-27	52.0000	52.0000	52.0000	52.0000	+3.689%	5	698	-17.904%
2025-10-21	50.1500	50.1500	50.1500	50.1500	-11.552%	4	698	-14.875%
2025-10-17	53.7000	56.7000	53.7000	56.7000	-22.329%	51	698	-24.709%
2025-10-16	73.0000	73.0000	73.0000	73.0000	+4.976%	1	698	-41.521%
2025-10-14	69.3100	69.7500	68.9000	69.5400	+26.230%	750	698	-38.611%
2025-10-10	58.0500	58.0500	55.0900	55.0900	-6.230%	26	863	-22.509%
2025-10-09	58.5000	58.8500	58.4000	58.7500	+9.099%	6	863	-27.336%
2025-10-08	59.8000	59.8000	53.8000	53.8500	+14.210%	4	863	-20.724%
2025-10-07	43.6000	47.2000	43.5000	47.1500	+5.363%	8	863	-9.459%
2025-10-06	44.7500	44.7500	44.7500	44.7500	+10.494%	2	863	-4.603%
2025-10-03	40.5000	40.5000	40.5000	40.5000	+40.625%	2	863	+5.407%
2025-10-01	28.8000	28.8000	28.8000	28.8000	+7.463%	10	862	+48.229%
2025-09-26	25.2000	26.8500	25.2000	26.8000	-0.186%	3	862	+59.291%
2025-09-25	26.8200	26.8500	26.8200	26.8500	-9.291%	5	862	+58.994%
2025-09-24	29.6000	29.6000	29.6000	29.6000	-2.407%	1	862	+44.223%
2025-09-23	28.9500	30.3600	28.9500	30.3300	+21.078%	5	862	+40.752%
2025-09-22	25.0000	25.0500	25.0000	25.0500	+23.704%	2	862	+70.419%
2025-09-18	20.2500	20.2500	20.2500	20.2500	+6.299%	4	862	+110.815%
2025-09-16	19.2000	19.2000	18.3000	19.0500	-2.057%	34	862	+124.094%
2025-09-15	19.6000	19.9000	19.2500	19.4500	+9.454%	33	862	+119.486%
2025-09-12	17.2500	18.6000	17.2500	17.7700	-1.278%	9	892	+140.236%
2025-09-11	16.6200	18.0000	16.6200	18.0000	+9.422%	15	892	+137.167%
2025-09-10	17.0000	17.0000	16.4500	16.4500	+1.669%	6	894	+159.514%
2025-09-09	17.0300	17.0300	15.5500	16.1800	-12.065%	64	895	+163.844%
2025-09-08	17.2000	18.7500	17.2000	18.4000	-8.549%	33	862	+132.011%
2025-09-05	19.0000	20.2500	19.0000	20.1200	+0.600%	7	858	+112.177%
2025-09-04	19.7600	20.6500	19.6100	20.0000	-4.762%	29	857	+113.450%
2025-09-03	24.0000	24.0000	21.0000	21.0000	-10.256%	7	857	+103.286%
2025-08-29	23.4000	23.4000	23.4000	23.4000	-8.594%	2	857	+82.436%
2025-08-27	25.6000	25.6000	25.6000	25.6000	-6.672%	2	857	+66.758%
2025-08-26	27.4300	27.4300	27.4300	27.4300	+6.235%	2	859	+55.633%
2025-08-25	25.8000	25.8200	25.2500	25.8200	+18.713%	5	859	+65.337%
2025-08-22	21.7500	21.7500	21.7500	21.7500	-3.333%	1	859	+96.276%
2025-08-21	21.7500	22.5000	21.7500	22.5000	0.000%	3	859	+89.733%
2025-08-20	21.0000	22.5000	20.2600	22.5000	-0.881%	14	859	+89.733%
2025-08-19	24.3700	24.3700	22.7000	22.7000	-10.980%	5	862	+88.062%
2025-08-18	25.5000	25.5000	25.5000	25.5000	+4.294%	1	862	+67.412%
2025-08-15	24.3000	24.4500	24.3000	24.4500	-0.529%	4	862	+74.601%
2025-08-14	24.1000	25.5200	24.0000	24.5800	-3.796%	685	862	+73.678%
2025-08-13	25.5500	25.5500	25.5500	25.5500	+5.144%	1	337	+67.084%
2025-08-08	24.3500	24.3500	24.3000	24.3000	-11.957%	2	337	+75.679%
2025-08-06	27.1100	27.6000	27.1100	27.6000	-0.361%	4	335	+54.674%
2025-08-05	26.5000	27.7000	26.5000	27.7000	+3.358%	2	338	+54.116%
2025-08-04	27.3300	27.3300	26.8000	26.8000	-7.106%	13	338	+59.291%
2025-08-01	28.8500	28.8500	28.8500	28.8500	-0.688%	3	337	+47.972%
2025-07-31	29.7500	29.7500	29.0500	29.0500	-2.713%	6	334	+46.954%
2025-07-30	30.3000	30.3000	29.8600	29.8600	+6.263%	7	329	+42.967%
2025-07-29	28.3500	28.3500	28.1000	28.1000	-4.096%	2	329	+51.922%
2025-07-28	29.3000	29.3000	29.3000	29.3000	+2.807%	2	329	+45.700%
2025-07-25	29.7000	29.7000	28.5000	28.5000	-14.157%	7	331	+49.789%
2025-07-24	33.2000	33.2000	33.2000	33.2000	-1.190%	2	332	+28.584%
2025-07-23	33.6000	33.6000	33.6000	33.6000	+19.786%	1	333	+27.054%
2025-07-22	27.8500	28.0500	27.8500	28.0500	-13.158%	2	333	+52.193%
2025-07-21	32.3000	32.3000	32.3000	32.3000	+3.859%	1	333	+32.167%
2025-07-17	29.0000	31.7500	29.0000	31.1000	+11.871%	4	333	+37.267%
2025-07-16	27.8000	27.8000	27.8000	27.8000	+3.731%	1	334	+53.561%
2025-07-15	26.0000	26.8000	25.8200	26.8000	+7.200%	30	333	+59.291%
2025-07-14	24.3000	25.0000	24.2300	25.0000	+14.679%	57	329	+70.760%
2025-07-11	21.8000	21.8000	21.8000	21.8000	-5.832%	1	315	+95.826%
2025-07-10	21.9000	23.1500	21.9000	23.1500	+5.227%	2	314	+84.406%
2025-07-09	23.7300	23.7300	22.0000	22.0000	-7.055%	8	313	+94.045%
2025-07-07	23.6700	23.6700	23.6700	23.6700	+1.154%	10	306	+80.355%
2025-07-01	23.4000	23.4000	23.4000	23.4000	-6.363%	2	306	+82.436%
2025-06-30	24.9900	24.9900	24.9900	24.9900	-4.800%	5	306	+70.828%
2025-06-27	26.2500	26.2500	26.2500	26.2500	-4.545%	1	310	+62.629%
2025-06-25	28.8900	28.8900	27.5000	27.5000	-7.563%	6	309	+55.236%
2025-06-24	28.0000	30.1400	27.5000	29.7500	+16.393%	11	308	+43.496%
2025-06-23	25.5600	25.5600	25.5600	25.5600	+2.651%	25	299	+67.019%
2025-06-20	23.4200	24.9000	21.4600	24.9000	+10.226%	8	324	+71.446%
2025-06-18	22.2500	22.5900	22.2500	22.5900	+16.443%	2	327	+88.977%
2025-06-17	20.4100	20.5000	19.4000	19.4000	-6.144%	14	327	+120.052%
2025-06-16	20.6200	21.3300	20.0400	20.6700	+9.307%	77	313	+106.531%
2025-06-13	18.9900	19.3000	18.9100	18.9100	+13.234%	16	248	+125.754%
2025-06-11	15.8800	16.7200	15.8800	16.7000	-0.595%	320	241	+155.629%
2025-06-10	16.8000	16.8000	16.8000	16.8000	+6.195%	2	487	+154.107%
2025-06-09	14.7200	17.2000	14.7200	15.8200	+16.324%	197	485	+169.848%
2025-06-06	13.8000	13.8000	12.7700	13.6000	+0.741%	178	365	+213.897%
2025-06-05	12.9500	13.7700	11.8000	13.5000	0.000%	684	0	+216.222%

.dark-mode .SWCxnV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SWCxnV{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C42ASTS Dec 17 2027 42.00 Call (ASTS271217C00042000)option OPRA

ASTS20271217C42
ASTS Dec 17 2027 42.00 Call (ASTS271217C00042000)
option OPRA