Dark

ASTS20271217C45
ASTS Dec 17 2027 45.00 Call (ASTS271217C00045000)
option OPRA

EOD

Aug 10, 2026

39.85-1.896%(-0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	39.8500	39.8500	39.8500	39.8500	-1.896%	1	1,210	0.000%
2026-08-06	40.6200	40.6200	40.6200	40.6200	+2.550%	1	1,211	-1.896%
2026-08-05	39.6100	39.6100	39.6100	39.6100	-0.477%	1	1,212	+0.606%
2026-08-04	40.1500	40.1500	39.3500	39.8000	+9.793%	3	1,212	+0.126%
2026-08-03	36.3100	36.3100	36.2500	36.2500	+12.160%	5	1,210	+9.931%
2026-07-31	32.3200	32.3200	32.3200	32.3200	+8.639%	4	1,213	+23.298%
2026-07-28	28.5500	29.7500	28.1700	29.7500	-5.405%	3	1,209	+33.950%
2026-07-27	31.4500	31.4500	31.4500	31.4500	+4.312%	50	1,208	+26.709%
2026-07-24	30.1500	30.1500	30.1500	30.1500	-5.486%	2	1,258	+32.172%
2026-07-20	32.4700	32.4700	31.9000	31.9000	+9.247%	3	1,260	+24.922%
2026-07-16	32.8200	32.8200	28.6500	29.2000	-30.310%	25	1,257	+36.473%
2026-07-14	41.9000	41.9000	41.9000	41.9000	+4.359%	2	1,267	-4.893%
2026-07-13	40.0000	40.1500	40.0000	40.1500	-16.354%	59	1,269	-0.747%
2026-07-08	48.0000	48.0000	48.0000	48.0000	-4.000%	1	1,210	-16.979%
2026-07-07	50.0000	50.0000	50.0000	50.0000	-11.739%	5	1,210	-20.300%
2026-06-29	56.6500	56.6500	56.6500	56.6500	+44.959%	1	1,210	-29.656%
2026-06-25	39.0800	39.0800	39.0800	39.0800	-6.058%	10	1,211	+1.970%
2026-06-24	41.6000	41.6000	41.6000	41.6000	-10.441%	1	1,221	-4.207%
2026-06-22	46.0900	46.4500	46.0900	46.4500	-27.984%	4	1,222	-14.209%
2026-06-08	64.5000	64.5000	64.5000	64.5000	-12.838%	1	1,224	-38.217%
2026-06-01	74.0000	74.0000	74.0000	74.0000	-21.627%	3	1,223	-46.149%
2026-05-28	94.4200	94.4200	94.4200	94.4200	+4.771%	1	1,226	-57.795%
2026-05-26	90.0000	90.1200	90.0000	90.1200	+34.507%	101	1,226	-55.781%
2026-05-21	67.0000	67.0000	67.0000	67.0000	+20.721%	1	1,276	-40.522%
2026-05-18	55.5000	55.5000	55.5000	55.5000	+1.333%	1	1,276	-28.198%
2026-05-14	50.2500	54.7700	50.2500	54.7700	+15.305%	3	1,277	-27.241%
2026-05-13	47.5000	47.5000	47.5000	47.5000	-8.654%	2	1,279	-16.105%
2026-05-11	52.0000	52.0000	52.0000	52.0000	+23.810%	1	1,279	-23.365%
2026-05-08	42.0000	42.0000	42.0000	42.0000	+1.278%	3	1,280	-5.119%
2026-05-04	41.4700	41.4700	41.4700	41.4700	-6.934%	10	1,277	-3.906%
2026-04-28	44.7500	44.7500	44.5600	44.5600	-9.061%	2	1,287	-10.570%
2026-04-20	47.2500	49.0000	47.2500	49.0000	-22.049%	5	1,286	-18.673%
2026-04-10	62.8600	62.8600	62.8600	62.8600	-4.758%	1	1,283	-36.605%
2026-04-08	66.0000	66.0000	66.0000	66.0000	+25.118%	4	1,284	-39.621%
2026-03-27	52.7500	52.7500	52.7500	52.7500	-14.506%	15	1,284	-24.455%
2026-03-26	61.7000	61.7000	61.7000	61.7000	+1.983%	5	1,289	-35.413%
2026-03-25	60.5000	60.5000	60.5000	60.5000	-0.412%	5	1,289	-34.132%
2026-03-23	60.7500	60.7500	60.7500	60.7500	-8.770%	2	1,294	-34.403%
2026-03-17	66.5900	66.5900	66.5900	66.5900	+14.004%	10	1,296	-40.156%
2026-03-11	58.4000	58.4100	58.4000	58.4100	+4.490%	52	1,297	-31.775%
2026-03-02	55.9000	55.9000	55.9000	55.9000	+0.994%	1	1,349	-28.712%
2026-02-23	55.3500	55.3500	55.3500	55.3500	-1.072%	4	1,348	-28.004%
2026-02-18	55.9500	55.9500	55.9500	55.9500	-17.817%	1	1,348	-28.776%
2026-02-10	68.0800	68.0800	68.0800	68.0800	-2.687%	3	1,349	-41.466%
2026-02-06	69.9600	69.9600	69.9600	69.9600	+7.218%	1	1,352	-43.039%
2026-02-05	65.2500	65.2500	65.2500	65.2500	-23.344%	2	1,353	-38.927%
2026-01-23	85.1200	85.1200	85.1200	85.1200	-2.997%	1	1,353	-53.184%
2026-01-20	84.0000	89.4500	84.0000	87.7500	+2.035%	11	1,354	-54.587%
2026-01-16	86.0000	86.0000	86.0000	86.0000	+17.808%	1	1,362	-53.663%
2026-01-15	73.0000	73.0000	73.0000	73.0000	+8.955%	10	1,362	-45.411%
2026-01-13	67.0000	67.0000	67.0000	67.0000	+1.454%	1	1,372	-40.522%
2026-01-12	66.0400	66.0400	66.0400	66.0400	+5.243%	9	1,371	-39.658%
2026-01-08	62.7500	62.7500	62.7500	62.7500	+8.190%	3	1,371	-36.494%
2026-01-07	59.2500	59.2500	58.0000	58.0000	-15.942%	4	1,374	-31.293%
2026-01-06	69.0000	69.0000	68.5000	69.0000	+10.897%	6	1,372	-42.246%
2026-01-05	62.6600	62.6600	61.2300	62.2200	+24.440%	7	1,379	-35.953%
2025-12-30	50.0000	50.0000	50.0000	50.0000	+15.607%	100	1,379	-20.300%
2025-12-18	43.2500	43.2500	43.2500	43.2500	+1.383%	3	1,429	-7.861%
2025-12-17	42.6600	42.6600	42.6600	42.6600	-0.791%	2	1,429	-6.587%
2025-12-16	43.0000	43.0000	43.0000	43.0000	-5.077%	5	1,427	-7.326%
2025-12-15	46.8200	46.8200	45.3000	45.3000	-13.829%	11	1,427	-12.031%
2025-12-12	50.8700	52.5700	50.8700	52.5700	+5.753%	7	1,427	-24.196%
2025-12-10	49.7100	49.7100	49.7100	49.7100	+61.606%	1	1,429	-19.835%
2025-11-24	30.5000	30.7600	30.5000	30.7600	+4.626%	2	1,429	+29.551%
2025-11-21	29.4000	29.4000	29.4000	29.4000	-10.366%	1	1,428	+35.544%
2025-11-20	32.9500	32.9500	32.8000	32.8000	-4.178%	12	1,429	+21.494%
2025-11-17	35.2000	35.2000	34.1700	34.2300	-10.510%	18	1,435	+16.418%
2025-11-13	38.2500	38.2500	38.2500	38.2500	-5.672%	2	1,435	+4.183%
2025-11-12	41.6700	41.6700	40.5000	40.5500	+1.122%	10	1,437	-1.726%
2025-11-07	39.0400	40.1000	39.0400	40.1000	-4.524%	3	1,433	-0.623%
2025-11-06	42.0000	42.0000	42.0000	42.0000	-20.379%	2	1,435	-5.119%
2025-10-31	52.7500	52.7500	52.7500	52.7500	-1.328%	1	1,435	-24.455%
2025-10-29	53.4500	53.4600	53.4500	53.4600	+9.325%	4	1,435	-25.458%
2025-10-27	48.9000	48.9000	48.9000	48.9000	-5.580%	2	1,435	-18.507%
2025-10-21	52.6900	52.6900	51.7900	51.7900	-9.140%	2	1,435	-23.055%
2025-10-20	57.0000	57.0000	57.0000	57.0000	+3.636%	1	1,436	-30.088%
2025-10-17	56.9300	57.0000	55.0000	55.0000	-21.708%	3	1,435	-27.545%
2025-10-16	67.5000	70.2500	67.5000	70.2500	+7.745%	5	1,438	-43.274%
2025-10-15	67.1500	67.1500	65.2000	65.2000	+1.684%	2	1,442	-38.880%
2025-10-14	66.0300	68.5200	64.1200	64.1200	+8.146%	103	1,442	-37.851%
2025-10-13	59.1000	59.2900	59.1000	59.2900	+13.257%	5	1,518	-32.788%
2025-10-10	55.0000	55.5200	52.3500	52.3500	-2.659%	42	1,522	-23.878%
2025-10-08	61.1400	61.1400	52.8900	53.7800	+13.316%	41	1,532	-25.902%
2025-10-07	43.0100	47.4600	43.0100	47.4600	+3.602%	43	1,531	-16.035%
2025-10-06	41.9800	45.8100	41.9800	45.8100	+9.462%	19	1,531	-13.010%
2025-10-03	41.1500	41.8500	40.0000	41.8500	+5.416%	103	1,532	-4.779%
2025-10-02	33.5000	40.0000	33.0000	39.7000	+29.696%	113	1,588	+0.378%
2025-10-01	28.6000	30.6100	28.6000	30.6100	+19.570%	2	1,697	+30.186%
2025-09-29	25.6000	25.6000	25.6000	25.6000	+0.196%	125	1,698	+55.664%
2025-09-25	26.0000	26.0000	25.3800	25.5500	-12.018%	16	1,823	+55.969%
2025-09-24	31.2000	31.2000	29.0000	29.0400	-0.377%	8	1,833	+37.225%
2025-09-23	26.1300	30.8100	26.1300	29.1500	+18.496%	36	1,841	+36.707%
2025-09-22	23.1000	24.7000	22.6000	24.6000	+11.312%	16	1,875	+61.992%
2025-09-19	20.4000	22.5200	20.4000	22.1000	+16.623%	1,083	1,863	+80.317%
2025-09-18	18.8400	18.9500	18.8400	18.9500	-2.821%	5	2,905	+110.290%
2025-09-17	18.5000	19.5000	17.9100	19.5000	+5.405%	37	2,901	+104.359%
2025-09-16	17.4500	18.5000	17.4500	18.5000	+1.093%	5	2,937	+115.405%
2025-09-15	18.4800	18.5000	18.2500	18.3000	+7.143%	353	2,936	+117.760%
2025-09-12	17.2000	17.3000	16.5000	17.0800	+2.398%	9	2,924	+133.314%
2025-09-11	17.0200	17.1500	16.6800	16.6800	+2.331%	132	2,915	+138.909%
2025-09-10	15.8500	16.3000	15.8500	16.3000	+5.844%	8	2,783	+144.479%
2025-09-09	16.6000	16.6000	15.4000	15.4000	-14.587%	548	2,775	+158.766%
2025-09-08	15.9500	18.0300	15.9500	18.0300	-7.775%	223	2,424	+121.021%
2025-09-05	19.0700	19.7500	19.0700	19.5500	+3.166%	877	2,222	+103.836%
2025-09-04	20.8800	20.8800	18.3400	18.9500	-8.982%	150	1,455	+110.290%
2025-09-03	23.4800	23.4800	20.8200	20.8200	-13.610%	115	1,328	+91.402%
2025-08-29	22.7500	24.1000	22.7400	24.1000	+0.166%	141	1,072	+65.353%
2025-08-28	23.1000	24.0600	23.1000	24.0600	+0.669%	102	1,072	+65.628%
2025-08-27	24.7500	25.0000	23.9000	23.9000	-12.132%	221	970	+66.736%
2025-08-26	27.2000	27.2000	27.2000	27.2000	+9.413%	300	842	+46.507%
2025-08-25	23.3700	24.8600	23.3700	24.8600	+10.982%	6	842	+60.298%
2025-08-22	20.8200	22.8500	20.8200	22.4000	+12.281%	199	838	+77.902%
2025-08-21	19.9500	19.9500	19.9500	19.9500	-5.674%	2	682	+99.749%
2025-08-20	20.7200	21.1500	19.6400	21.1500	-0.517%	42	684	+88.416%
2025-08-19	22.8000	23.0000	21.2600	21.2600	-13.683%	121	651	+87.441%
2025-08-18	26.0000	26.0000	24.6300	24.6300	+2.839%	2	537	+61.795%
2025-08-15	23.9500	23.9500	23.9500	23.9500	+1.483%	1	537	+66.388%
2025-08-14	25.1000	25.3200	23.5700	23.6000	-5.221%	23	536	+68.856%
2025-08-13	25.4000	25.4000	24.9000	24.9000	-1.503%	7	523	+60.040%
2025-08-12	27.9000	27.9000	25.1600	25.2800	+11.611%	7	518	+57.634%
2025-08-11	22.5000	22.6500	22.0500	22.6500	+0.667%	5	519	+75.938%
2025-08-08	23.0000	23.6500	22.5000	22.5000	-3.433%	27	514	+77.111%
2025-08-07	25.0000	25.0000	23.2000	23.3000	-12.406%	216	493	+71.030%
2025-08-06	27.4000	27.4000	26.6000	26.6000	+2.703%	15	294	+49.812%
2025-08-04	25.5000	25.9000	25.5000	25.9000	-9.441%	51	294	+53.861%
2025-08-01	28.6000	28.6000	28.6000	28.6000	+2.143%	8	323	+39.336%
2025-07-31	28.5700	29.0000	28.0000	28.0000	-1.754%	13	315	+42.321%
2025-07-30	29.0000	29.2000	28.5000	28.5000	+6.027%	20	304	+39.825%
2025-07-29	28.0000	28.0000	26.8800	26.8800	-6.178%	9	290	+48.251%
2025-07-28	28.6500	28.6500	28.6500	28.6500	-1.715%	2	283	+39.092%
2025-07-25	29.2100	29.2100	29.1500	29.1500	-11.667%	3	284	+36.707%
2025-07-24	32.3900	33.0000	32.3900	33.0000	+4.629%	2	284	+20.758%
2025-07-23	32.6300	32.6300	30.4000	31.5400	+1.742%	10	285	+26.347%
2025-07-17	29.0500	31.0000	29.0500	31.0000	+24.248%	19	283	+28.548%
2025-07-15	25.0000	25.0000	24.7000	24.9500	+7.312%	10	278	+59.719%
2025-07-14	22.5000	23.2500	22.5000	23.2500	+1.087%	54	278	+71.398%
2025-07-11	21.2300	23.0000	21.2300	23.0000	+5.991%	51	224	+73.261%
2025-07-10	22.0000	22.0300	21.6700	21.7000	+5.596%	55	174	+83.641%
2025-07-09	21.6500	22.3500	20.5500	20.5500	-11.231%	4	119	+93.917%
2025-07-07	23.2500	23.2500	22.2100	23.1500	+2.661%	12	117	+72.138%
2025-07-03	23.3200	23.3200	22.5500	22.5500	+0.222%	4	104	+76.718%
2025-07-02	22.0000	22.8900	21.3400	22.5000	+1.306%	30	104	+77.111%
2025-07-01	23.0800	23.0800	21.1000	22.2100	-6.876%	30	98	+79.424%
2025-06-30	24.4400	24.4400	23.8500	23.8500	-12.637%	42	92	+67.086%
2025-06-27	27.3000	27.3000	27.3000	27.3000	+7.480%	2	91	+45.971%
2025-06-25	27.3300	27.3300	25.4000	25.4000	+1.397%	41	89	+56.890%
2025-06-23	21.5000	25.0500	21.0000	25.0500	+7.051%	38	116	+59.082%
2025-06-20	23.6600	23.6600	22.8700	23.4000	+9.346%	82	142	+70.299%
2025-06-18	21.0700	21.7600	20.2300	21.4000	+16.940%	42	80	+86.215%
2025-06-17	18.0000	18.3000	18.0000	18.3000	-6.965%	41	80	+117.760%
2025-06-16	19.2500	20.2600	19.2500	19.6700	+11.445%	29	39	+102.593%
2025-06-13	16.3500	18.9100	16.3500	17.6500	+9.085%	48	25	+125.779%
2025-06-11	16.1800	16.1800	16.1800	16.1800	0.000%	1	0	+146.292%

.dark-mode .cVh7nH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVh7nH{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C45ASTS Dec 17 2027 45.00 Call (ASTS271217C00045000)option OPRA

ASTS20271217C45
ASTS Dec 17 2027 45.00 Call (ASTS271217C00045000)
option OPRA