Dark

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

EOD

Oct 1, 2026

26.05-7.885%(-2.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	27.0000	27.0000	25.9500	26.0500	-7.885%	3	1,219	0.000%
2026-09-30	29.7100	29.7200	28.2800	28.2800	+4.354%	4	1,216	-7.885%
2026-09-29	32.3000	32.3000	27.1000	27.1000	-7.823%	10	1,215	-3.875%
2026-09-25	29.9800	29.9800	29.4000	29.4000	+3.631%	4	1,218	-11.395%
2026-09-24	28.3700	28.3700	28.3700	28.3700	-0.700%	3	1,222	-8.178%
2026-09-23	28.9500	28.9500	28.5700	28.5700	-10.355%	52	1,222	-8.820%
2026-09-22	29.3000	32.1800	29.3000	31.8700	+16.740%	157	1,170	-18.262%
2026-09-18	27.3000	27.3000	27.3000	27.3000	-11.364%	3	1,117	-4.579%
2026-09-17	30.0000	30.8000	30.0000	30.8000	+14.159%	4	1,117	-15.422%
2026-09-16	26.9800	26.9800	26.9800	26.9800	-3.643%	2	1,118	-3.447%
2026-09-14	28.0000	28.0000	28.0000	28.0000	-4.175%	1	1,117	-6.964%
2026-09-10	31.9300	31.9300	29.2200	29.2200	-13.754%	3	1,117	-10.849%
2026-09-08	33.3000	34.5000	33.3000	33.8800	+9.893%	3	1,115	-23.111%
2026-09-04	30.8300	30.8300	30.8300	30.8300	+2.019%	1	1,117	-15.504%
2026-09-03	29.8500	30.2200	29.8500	30.2200	+1.751%	2	1,117	-13.799%
2026-09-02	29.2500	30.3100	29.2500	29.7000	+15.340%	53	1,117	-12.290%
2026-09-01	25.3500	25.7800	25.3500	25.7500	-5.191%	111	1,171	+1.165%
2026-08-31	27.1600	27.1600	27.1600	27.1600	-10.363%	2	1,210	-4.087%
2026-08-26	29.7400	30.3000	29.7400	30.3000	-3.040%	2	1,210	-14.026%
2026-08-25	31.2500	31.2500	31.2500	31.2500	-15.197%	1	1,208	-16.640%
2026-08-18	36.8500	36.8500	36.8500	36.8500	-9.125%	1	1,207	-29.308%
2026-08-17	40.5500	40.5500	40.5500	40.5500	-5.478%	2	1,207	-35.758%
2026-08-12	43.1000	43.1000	42.9000	42.9000	+8.333%	2	1,207	-39.277%
2026-08-11	39.6000	39.6000	39.6000	39.6000	-0.627%	1	1,209	-34.217%
2026-08-10	39.8500	39.8500	39.8500	39.8500	-1.896%	1	1,210	-34.630%
2026-08-06	40.6200	40.6200	40.6200	40.6200	+2.550%	1	1,211	-35.869%
2026-08-05	39.6100	39.6100	39.6100	39.6100	-0.477%	1	1,212	-34.234%
2026-08-04	40.1500	40.1500	39.3500	39.8000	+9.793%	3	1,212	-34.548%
2026-08-03	36.3100	36.3100	36.2500	36.2500	+12.160%	5	1,210	-28.138%
2026-07-31	32.3200	32.3200	32.3200	32.3200	+8.639%	4	1,213	-19.400%
2026-07-28	28.5500	29.7500	28.1700	29.7500	-5.405%	3	1,209	-12.437%
2026-07-27	31.4500	31.4500	31.4500	31.4500	+4.312%	50	1,208	-17.170%
2026-07-24	30.1500	30.1500	30.1500	30.1500	-5.486%	2	1,258	-13.599%
2026-07-20	32.4700	32.4700	31.9000	31.9000	+9.247%	3	1,260	-18.339%
2026-07-16	32.8200	32.8200	28.6500	29.2000	-30.310%	25	1,257	-10.788%
2026-07-14	41.9000	41.9000	41.9000	41.9000	+4.359%	2	1,267	-37.828%
2026-07-13	40.0000	40.1500	40.0000	40.1500	-16.354%	59	1,269	-35.118%
2026-07-08	48.0000	48.0000	48.0000	48.0000	-4.000%	1	1,210	-45.729%
2026-07-07	50.0000	50.0000	50.0000	50.0000	-11.739%	5	1,210	-47.900%
2026-06-29	56.6500	56.6500	56.6500	56.6500	+44.959%	1	1,210	-54.016%
2026-06-25	39.0800	39.0800	39.0800	39.0800	-6.058%	10	1,211	-33.342%
2026-06-24	41.6000	41.6000	41.6000	41.6000	-10.441%	1	1,221	-37.380%
2026-06-22	46.0900	46.4500	46.0900	46.4500	-27.984%	4	1,222	-43.918%
2026-06-08	64.5000	64.5000	64.5000	64.5000	-12.838%	1	1,224	-59.612%
2026-06-01	74.0000	74.0000	74.0000	74.0000	-21.627%	3	1,223	-64.797%
2026-05-28	94.4200	94.4200	94.4200	94.4200	+4.771%	1	1,226	-72.411%
2026-05-26	90.0000	90.1200	90.0000	90.1200	+34.507%	101	1,226	-71.094%
2026-05-21	67.0000	67.0000	67.0000	67.0000	+20.721%	1	1,276	-61.119%
2026-05-18	55.5000	55.5000	55.5000	55.5000	+1.333%	1	1,276	-53.063%
2026-05-14	50.2500	54.7700	50.2500	54.7700	+15.305%	3	1,277	-52.437%
2026-05-13	47.5000	47.5000	47.5000	47.5000	-8.654%	2	1,279	-45.158%
2026-05-11	52.0000	52.0000	52.0000	52.0000	+23.810%	1	1,279	-49.904%
2026-05-08	42.0000	42.0000	42.0000	42.0000	+1.278%	3	1,280	-37.976%
2026-05-04	41.4700	41.4700	41.4700	41.4700	-6.934%	10	1,277	-37.184%
2026-04-28	44.7500	44.7500	44.5600	44.5600	-9.061%	2	1,287	-41.539%
2026-04-20	47.2500	49.0000	47.2500	49.0000	-22.049%	5	1,286	-46.837%
2026-04-10	62.8600	62.8600	62.8600	62.8600	-4.758%	1	1,283	-58.559%
2026-04-08	66.0000	66.0000	66.0000	66.0000	+25.118%	4	1,284	-60.530%
2026-03-27	52.7500	52.7500	52.7500	52.7500	-14.506%	15	1,284	-50.616%
2026-03-26	61.7000	61.7000	61.7000	61.7000	+1.983%	5	1,289	-57.780%
2026-03-25	60.5000	60.5000	60.5000	60.5000	-0.412%	5	1,289	-56.942%
2026-03-23	60.7500	60.7500	60.7500	60.7500	-8.770%	2	1,294	-57.119%
2026-03-17	66.5900	66.5900	66.5900	66.5900	+14.004%	10	1,296	-60.880%
2026-03-11	58.4000	58.4100	58.4000	58.4100	+4.490%	52	1,297	-55.401%
2026-03-02	55.9000	55.9000	55.9000	55.9000	+0.994%	1	1,349	-53.399%
2026-02-23	55.3500	55.3500	55.3500	55.3500	-1.072%	4	1,348	-52.936%
2026-02-18	55.9500	55.9500	55.9500	55.9500	-17.817%	1	1,348	-53.441%
2026-02-10	68.0800	68.0800	68.0800	68.0800	-2.687%	3	1,349	-61.736%
2026-02-06	69.9600	69.9600	69.9600	69.9600	+7.218%	1	1,352	-62.764%
2026-02-05	65.2500	65.2500	65.2500	65.2500	-23.344%	2	1,353	-60.077%
2026-01-23	85.1200	85.1200	85.1200	85.1200	-2.997%	1	1,353	-69.396%
2026-01-20	84.0000	89.4500	84.0000	87.7500	+2.035%	11	1,354	-70.313%
2026-01-16	86.0000	86.0000	86.0000	86.0000	+17.808%	1	1,362	-69.709%
2026-01-15	73.0000	73.0000	73.0000	73.0000	+8.955%	10	1,362	-64.315%
2026-01-13	67.0000	67.0000	67.0000	67.0000	+1.454%	1	1,372	-61.119%
2026-01-12	66.0400	66.0400	66.0400	66.0400	+5.243%	9	1,371	-60.554%
2026-01-08	62.7500	62.7500	62.7500	62.7500	+8.190%	3	1,371	-58.486%
2026-01-07	59.2500	59.2500	58.0000	58.0000	-15.942%	4	1,374	-55.086%
2026-01-06	69.0000	69.0000	68.5000	69.0000	+10.897%	6	1,372	-62.246%
2026-01-05	62.6600	62.6600	61.2300	62.2200	+24.440%	7	1,379	-58.132%
2025-12-30	50.0000	50.0000	50.0000	50.0000	+15.607%	100	1,379	-47.900%
2025-12-18	43.2500	43.2500	43.2500	43.2500	+1.383%	3	1,429	-39.769%
2025-12-17	42.6600	42.6600	42.6600	42.6600	-0.791%	2	1,429	-38.936%
2025-12-16	43.0000	43.0000	43.0000	43.0000	-5.077%	5	1,427	-39.419%
2025-12-15	46.8200	46.8200	45.3000	45.3000	-13.829%	11	1,427	-42.494%
2025-12-12	50.8700	52.5700	50.8700	52.5700	+5.753%	7	1,427	-50.447%
2025-12-10	49.7100	49.7100	49.7100	49.7100	+61.606%	1	1,429	-47.596%
2025-11-24	30.5000	30.7600	30.5000	30.7600	+4.626%	2	1,429	-15.312%
2025-11-21	29.4000	29.4000	29.4000	29.4000	-10.366%	1	1,428	-11.395%
2025-11-20	32.9500	32.9500	32.8000	32.8000	-4.178%	12	1,429	-20.579%
2025-11-17	35.2000	35.2000	34.1700	34.2300	-10.510%	18	1,435	-23.897%
2025-11-13	38.2500	38.2500	38.2500	38.2500	-5.672%	2	1,435	-31.895%
2025-11-12	41.6700	41.6700	40.5000	40.5500	+1.122%	10	1,437	-35.758%
2025-11-07	39.0400	40.1000	39.0400	40.1000	-4.524%	3	1,433	-35.037%
2025-11-06	42.0000	42.0000	42.0000	42.0000	-20.379%	2	1,435	-37.976%
2025-10-31	52.7500	52.7500	52.7500	52.7500	-1.328%	1	1,435	-50.616%
2025-10-29	53.4500	53.4600	53.4500	53.4600	+9.325%	4	1,435	-51.272%
2025-10-27	48.9000	48.9000	48.9000	48.9000	-5.580%	2	1,435	-46.728%
2025-10-21	52.6900	52.6900	51.7900	51.7900	-9.140%	2	1,435	-49.701%
2025-10-20	57.0000	57.0000	57.0000	57.0000	+3.636%	1	1,436	-54.298%
2025-10-17	56.9300	57.0000	55.0000	55.0000	-21.708%	3	1,435	-52.636%
2025-10-16	67.5000	70.2500	67.5000	70.2500	+7.745%	5	1,438	-62.918%
2025-10-15	67.1500	67.1500	65.2000	65.2000	+1.684%	2	1,442	-60.046%
2025-10-14	66.0300	68.5200	64.1200	64.1200	+8.146%	103	1,442	-59.373%
2025-10-13	59.1000	59.2900	59.1000	59.2900	+13.257%	5	1,518	-56.063%
2025-10-10	55.0000	55.5200	52.3500	52.3500	-2.659%	42	1,522	-50.239%
2025-10-08	61.1400	61.1400	52.8900	53.7800	+13.316%	41	1,532	-51.562%
2025-10-07	43.0100	47.4600	43.0100	47.4600	+3.602%	43	1,531	-45.112%
2025-10-06	41.9800	45.8100	41.9800	45.8100	+9.462%	19	1,531	-43.135%
2025-10-03	41.1500	41.8500	40.0000	41.8500	+5.416%	103	1,532	-37.754%
2025-10-02	33.5000	40.0000	33.0000	39.7000	+29.696%	113	1,588	-34.383%
2025-10-01	28.6000	30.6100	28.6000	30.6100	+19.570%	2	1,697	-14.897%
2025-09-29	25.6000	25.6000	25.6000	25.6000	+0.196%	125	1,698	+1.758%
2025-09-25	26.0000	26.0000	25.3800	25.5500	-12.018%	16	1,823	+1.957%
2025-09-24	31.2000	31.2000	29.0000	29.0400	-0.377%	8	1,833	-10.296%
2025-09-23	26.1300	30.8100	26.1300	29.1500	+18.496%	36	1,841	-10.635%
2025-09-22	23.1000	24.7000	22.6000	24.6000	+11.312%	16	1,875	+5.894%
2025-09-19	20.4000	22.5200	20.4000	22.1000	+16.623%	1,083	1,863	+17.873%
2025-09-18	18.8400	18.9500	18.8400	18.9500	-2.821%	5	2,905	+37.467%
2025-09-17	18.5000	19.5000	17.9100	19.5000	+5.405%	37	2,901	+33.590%
2025-09-16	17.4500	18.5000	17.4500	18.5000	+1.093%	5	2,937	+40.811%
2025-09-15	18.4800	18.5000	18.2500	18.3000	+7.143%	353	2,936	+42.350%
2025-09-12	17.2000	17.3000	16.5000	17.0800	+2.398%	9	2,924	+52.518%
2025-09-11	17.0200	17.1500	16.6800	16.6800	+2.331%	132	2,915	+56.175%
2025-09-10	15.8500	16.3000	15.8500	16.3000	+5.844%	8	2,783	+59.816%
2025-09-09	16.6000	16.6000	15.4000	15.4000	-14.587%	548	2,775	+69.156%
2025-09-08	15.9500	18.0300	15.9500	18.0300	-7.775%	223	2,424	+44.481%
2025-09-05	19.0700	19.7500	19.0700	19.5500	+3.166%	877	2,222	+33.248%
2025-09-04	20.8800	20.8800	18.3400	18.9500	-8.982%	150	1,455	+37.467%
2025-09-03	23.4800	23.4800	20.8200	20.8200	-13.610%	115	1,328	+25.120%
2025-08-29	22.7500	24.1000	22.7400	24.1000	+0.166%	141	1,072	+8.091%
2025-08-28	23.1000	24.0600	23.1000	24.0600	+0.669%	102	1,072	+8.271%
2025-08-27	24.7500	25.0000	23.9000	23.9000	-12.132%	221	970	+8.996%
2025-08-26	27.2000	27.2000	27.2000	27.2000	+9.413%	300	842	-4.228%
2025-08-25	23.3700	24.8600	23.3700	24.8600	+10.982%	6	842	+4.787%
2025-08-22	20.8200	22.8500	20.8200	22.4000	+12.281%	199	838	+16.295%
2025-08-21	19.9500	19.9500	19.9500	19.9500	-5.674%	2	682	+30.576%
2025-08-20	20.7200	21.1500	19.6400	21.1500	-0.517%	42	684	+23.168%
2025-08-19	22.8000	23.0000	21.2600	21.2600	-13.683%	121	651	+22.531%
2025-08-18	26.0000	26.0000	24.6300	24.6300	+2.839%	2	537	+5.765%
2025-08-15	23.9500	23.9500	23.9500	23.9500	+1.483%	1	537	+8.768%
2025-08-14	25.1000	25.3200	23.5700	23.6000	-5.221%	23	536	+10.381%
2025-08-13	25.4000	25.4000	24.9000	24.9000	-1.503%	7	523	+4.618%
2025-08-12	27.9000	27.9000	25.1600	25.2800	+11.611%	7	518	+3.046%
2025-08-11	22.5000	22.6500	22.0500	22.6500	+0.667%	5	519	+15.011%
2025-08-08	23.0000	23.6500	22.5000	22.5000	-3.433%	27	514	+15.778%
2025-08-07	25.0000	25.0000	23.2000	23.3000	-12.406%	216	493	+11.803%
2025-08-06	27.4000	27.4000	26.6000	26.6000	+2.703%	15	294	-2.068%
2025-08-04	25.5000	25.9000	25.5000	25.9000	-9.441%	51	294	+0.579%
2025-08-01	28.6000	28.6000	28.6000	28.6000	+2.143%	8	323	-8.916%
2025-07-31	28.5700	29.0000	28.0000	28.0000	-1.754%	13	315	-6.964%
2025-07-30	29.0000	29.2000	28.5000	28.5000	+6.027%	20	304	-8.596%
2025-07-29	28.0000	28.0000	26.8800	26.8800	-6.178%	9	290	-3.088%
2025-07-28	28.6500	28.6500	28.6500	28.6500	-1.715%	2	283	-9.075%
2025-07-25	29.2100	29.2100	29.1500	29.1500	-11.667%	3	284	-10.635%
2025-07-24	32.3900	33.0000	32.3900	33.0000	+4.629%	2	284	-21.061%
2025-07-23	32.6300	32.6300	30.4000	31.5400	+1.742%	10	285	-17.406%
2025-07-17	29.0500	31.0000	29.0500	31.0000	+24.248%	19	283	-15.968%
2025-07-15	25.0000	25.0000	24.7000	24.9500	+7.312%	10	278	+4.409%
2025-07-14	22.5000	23.2500	22.5000	23.2500	+1.087%	54	278	+12.043%
2025-07-11	21.2300	23.0000	21.2300	23.0000	+5.991%	51	224	+13.261%
2025-07-10	22.0000	22.0300	21.6700	21.7000	+5.596%	55	174	+20.046%
2025-07-09	21.6500	22.3500	20.5500	20.5500	-11.231%	4	119	+26.764%
2025-07-07	23.2500	23.2500	22.2100	23.1500	+2.661%	12	117	+12.527%
2025-07-03	23.3200	23.3200	22.5500	22.5500	+0.222%	4	104	+15.521%
2025-07-02	22.0000	22.8900	21.3400	22.5000	+1.306%	30	104	+15.778%
2025-07-01	23.0800	23.0800	21.1000	22.2100	-6.876%	30	98	+17.290%
2025-06-30	24.4400	24.4400	23.8500	23.8500	-12.637%	42	92	+9.224%
2025-06-27	27.3000	27.3000	27.3000	27.3000	+7.480%	2	91	-4.579%
2025-06-25	27.3300	27.3300	25.4000	25.4000	+1.397%	41	89	+2.559%
2025-06-23	21.5000	25.0500	21.0000	25.0500	+7.051%	38	116	+3.992%
2025-06-20	23.6600	23.6600	22.8700	23.4000	+9.346%	82	142	+11.325%
2025-06-18	21.0700	21.7600	20.2300	21.4000	+16.940%	42	80	+21.729%
2025-06-17	18.0000	18.3000	18.0000	18.3000	-6.965%	41	80	+42.350%
2025-06-16	19.2500	20.2600	19.2500	19.6700	+11.445%	29	39	+32.435%
2025-06-13	16.3500	18.9100	16.3500	17.6500	+9.085%	48	25	+47.592%
2025-06-11	16.1800	16.1800	16.1800	16.1800	0.000%	1	0	+61.001%

.dark-mode .L1fqLx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1fqLx{ 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