Dark

ASTS20271217C47
ASTS Dec 17 2027 47.00 Call (ASTS271217C00047000)
option OPRA

EOD

Sep 29, 2026

26.25-6.417%(-1.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.2500	26.2500	26.2500	26.2500	-6.417%	3	778	0.000%
2026-09-11	28.0500	28.0500	28.0500	28.0500	-2.128%	3	776	-6.417%
2026-09-10	28.6600	28.6600	28.6600	28.6600	-14.063%	1	776	-8.409%
2026-09-08	33.3500	33.3500	33.3500	33.3500	+12.479%	3	776	-21.289%
2026-09-04	29.7500	29.7500	29.6500	29.6500	+0.169%	4	773	-11.467%
2026-09-03	29.6000	29.6000	29.6000	29.6000	+3.860%	1	773	-11.318%
2026-09-02	28.5000	28.5000	28.5000	28.5000	+6.224%	1	773	-7.895%
2026-08-28	26.8300	26.8300	26.8300	26.8300	-9.663%	3	773	-2.162%
2026-08-27	29.7000	29.7000	29.7000	29.7000	+2.982%	1	773	-11.616%
2026-08-26	28.8400	28.8400	28.8400	28.8400	-28.080%	1	773	-8.981%
2026-08-05	40.0500	40.1000	40.0500	40.1000	-0.249%	9	773	-34.539%
2026-08-04	40.2000	40.2000	40.2000	40.2000	+22.188%	3	774	-34.701%
2026-07-23	32.9000	32.9000	32.9000	32.9000	+14.236%	1	777	-20.213%
2026-07-16	30.5200	30.5200	27.8500	28.8000	-38.065%	10	778	-8.854%
2026-07-07	46.5000	46.5000	46.5000	46.5000	-13.359%	10	775	-43.548%
2026-07-06	53.6700	53.6700	53.6700	53.6700	-5.677%	1	785	-51.090%
2026-07-01	55.6000	56.9000	55.6000	56.9000	+8.319%	15	785	-53.866%
2026-06-29	52.5300	52.5300	52.5300	52.5300	+12.605%	2	788	-50.029%
2026-06-22	45.0700	46.6500	45.0700	46.6500	-17.623%	3	788	-43.730%
2026-06-12	56.5000	56.6300	56.5000	56.6300	-7.316%	2	788	-53.646%
2026-06-05	63.2000	63.2000	61.1000	61.1000	-18.642%	35	789	-57.038%
2026-06-03	77.0000	78.4900	75.1000	75.1000	-15.352%	50	789	-65.047%
2026-05-27	88.7200	88.7200	88.7200	88.7200	+2.745%	1	790	-70.413%
2026-05-26	87.0000	87.0000	86.3500	86.3500	+44.519%	8	789	-69.600%
2026-05-19	59.7500	59.7500	59.7500	59.7500	+30.203%	1	794	-56.067%
2026-05-12	45.8900	45.8900	45.8900	45.8900	+11.168%	1	794	-42.798%
2026-05-04	41.2800	41.2800	41.2800	41.2800	+2.559%	1	794	-36.410%
2026-04-29	40.2500	40.2500	40.2500	40.2500	-20.954%	6	793	-34.783%
2026-04-23	50.9200	50.9200	50.9200	50.9200	-0.255%	3	793	-48.449%
2026-04-20	45.3500	51.0500	45.3500	51.0500	-4.579%	4	796	-48.580%
2026-03-27	52.5700	53.5000	52.5700	53.5000	-8.155%	3	795	-50.935%
2026-03-16	58.2500	58.2500	58.2500	58.2500	+3.006%	2	796	-54.936%
2026-03-13	56.5500	56.5500	56.5500	56.5500	+2.743%	2	797	-53.581%
2026-03-02	54.9000	55.0400	54.9000	55.0400	-2.584%	2	796	-52.307%
2026-02-23	56.5000	56.5000	56.5000	56.5000	+10.784%	3	795	-53.540%
2026-02-20	52.5000	52.5000	51.0000	51.0000	-5.345%	2	797	-48.529%
2026-02-12	53.8800	53.8800	53.8800	53.8800	-43.699%	1	798	-51.281%
2026-01-30	95.7000	95.7000	95.7000	95.7000	+13.725%	1	797	-72.571%
2026-01-23	84.1500	84.1500	84.1500	84.1500	+8.581%	1	797	-68.806%
2026-01-21	77.5000	77.5000	77.5000	77.5000	-9.884%	1	798	-66.129%
2026-01-16	86.0000	86.0000	86.0000	86.0000	+34.165%	1	799	-69.477%
2026-01-13	64.0500	64.1000	64.0500	64.1000	+1.120%	2	799	-59.048%
2026-01-08	63.3900	63.3900	63.3900	63.3900	-6.848%	1	799	-58.590%
2026-01-06	64.5000	68.0500	64.5000	68.0500	+11.466%	46	799	-61.425%
2026-01-05	60.8000	61.0500	60.8000	61.0500	+28.526%	20	744	-57.002%
2025-12-05	47.5000	47.5000	47.5000	47.5000	+9.827%	1	744	-44.737%
2025-12-04	41.6500	43.2500	41.6500	43.2500	+49.396%	4	744	-39.306%
2025-11-21	28.7800	28.9500	28.7800	28.9500	-8.095%	2	745	-9.326%
2025-11-20	31.5000	31.5000	31.5000	31.5000	-17.647%	1	747	-16.667%
2025-11-14	38.2500	38.2500	38.2500	38.2500	-16.812%	2	747	-31.373%
2025-11-03	45.9200	45.9800	45.9200	45.9800	+12.146%	2	748	-42.910%
2025-10-22	42.2000	42.2000	41.0000	41.0000	-21.154%	4	748	-35.976%
2025-10-21	52.0000	52.0000	52.0000	52.0000	-4.587%	2	749	-49.519%
2025-10-17	54.5000	54.5000	54.5000	54.5000	+4.607%	4	747	-51.835%
2025-10-08	59.3000	59.3000	51.9500	52.1000	+25.906%	3	744	-49.616%
2025-10-07	41.3800	41.3800	41.3800	41.3800	-8.044%	1	744	-36.564%
2025-10-06	43.6000	45.0000	43.6000	45.0000	+13.636%	2	744	-41.667%
2025-10-03	39.9500	39.9500	39.6000	39.6000	-0.126%	2	744	-33.712%
2025-10-02	34.0000	39.6500	34.0000	39.6500	+32.387%	2	743	-33.796%
2025-10-01	29.9500	29.9500	29.9500	29.9500	+20.426%	1	743	-12.354%
2025-09-25	24.8700	24.8700	24.8700	24.8700	-13.795%	7	742	+5.549%
2025-09-24	29.5000	29.5000	28.8500	28.8500	-3.833%	5	742	-9.012%
2025-09-23	30.0000	30.0000	30.0000	30.0000	+31.868%	3	746	-12.500%
2025-09-22	22.8000	22.8000	22.7500	22.7500	+4.119%	6	743	+15.385%
2025-09-19	20.6900	21.8500	20.6900	21.8500	+18.108%	5	743	+20.137%
2025-09-18	18.5000	18.5000	18.5000	18.5000	+2.210%	1	740	+41.892%
2025-09-15	17.2500	18.1000	17.2400	18.1000	+10.030%	13	741	+45.028%
2025-09-12	16.4500	16.4500	16.4500	16.4500	+1.231%	1	751	+59.574%
2025-09-11	16.2500	16.2500	16.2500	16.2500	+3.503%	1	750	+61.538%
2025-09-10	15.8000	16.0500	15.5000	15.7000	+2.280%	8	750	+67.197%
2025-09-09	16.0000	16.0000	14.8000	15.3500	-10.234%	9	749	+71.010%
2025-09-08	14.5000	17.8000	14.5000	17.1000	-8.800%	22	750	+53.509%
2025-09-05	18.7500	18.7500	18.7500	18.7500	+0.267%	1	739	+40.000%
2025-09-04	18.6200	18.8500	18.1000	18.7000	-10.312%	11	739	+40.374%
2025-09-03	20.8500	20.8500	20.8500	20.8500	-7.251%	7	740	+25.899%
2025-09-02	24.1200	24.1200	22.4800	22.4800	-3.932%	6	740	+16.770%
2025-08-29	23.4000	23.4000	23.4000	23.4000	+4.000%	1	740	+12.179%
2025-08-27	22.5000	22.5000	22.5000	22.5000	-5.858%	8	740	+16.667%
2025-08-25	22.7500	25.0000	22.7500	23.9000	+8.636%	4	740	+9.833%
2025-08-21	21.2300	22.0000	21.2300	22.0000	+8.374%	2	739	+19.318%
2025-08-20	20.3000	20.3000	20.3000	20.3000	-4.873%	1	740	+29.310%
2025-08-19	22.4000	23.6000	20.7100	21.3400	-5.156%	19	740	+23.008%
2025-08-18	24.3000	24.3000	22.5000	22.5000	+1.718%	12	739	+16.667%
2025-08-15	22.1200	22.1200	22.1200	22.1200	-4.860%	3	738	+18.671%
2025-08-14	24.1500	24.1500	22.9800	23.2500	-6.627%	14	735	+12.903%
2025-08-13	23.0900	24.9000	23.0900	24.9000	-0.400%	13	735	+5.422%
2025-08-12	26.0500	26.0500	25.0000	25.0000	+14.155%	3	739	+5.000%
2025-08-11	22.5300	22.7000	21.2000	21.9000	-1.794%	18	739	+19.863%
2025-08-08	22.8200	22.8200	22.3000	22.3000	-1.152%	2	739	+17.713%
2025-08-07	24.8000	24.8000	22.4500	22.5600	-11.564%	17	739	+16.356%
2025-08-05	25.5100	25.5100	25.5100	25.5100	+4.549%	1	731	+2.901%
2025-08-04	25.4100	25.4100	24.3000	24.4000	-5.646%	9	732	+7.582%
2025-08-01	27.3000	27.3000	25.8600	25.8600	-7.807%	5	736	+1.508%
2025-07-31	28.6000	28.6000	28.0500	28.0500	-1.232%	2	736	-6.417%
2025-07-30	29.1000	29.1000	28.4000	28.4000	+9.483%	2	736	-7.570%
2025-07-29	26.1500	27.0600	25.4000	25.9400	-6.556%	17	735	+1.195%
2025-07-28	28.3500	28.3500	27.7600	27.7600	+4.361%	8	737	-5.439%
2025-07-25	28.7500	28.7500	26.6000	26.6000	-16.484%	6	740	-1.316%
2025-07-24	32.4000	32.4000	31.8500	31.8500	+5.289%	2	740	-17.582%
2025-07-23	30.8500	30.8500	30.2500	30.2500	+11.418%	2	739	-13.223%
2025-07-22	27.1500	27.1500	27.1500	27.1500	-7.653%	1	739	-3.315%
2025-07-21	30.5000	31.0000	29.4000	29.4000	-1.342%	16	739	-10.714%
2025-07-17	28.7500	30.5500	28.2000	29.8000	+18.489%	12	740	-11.913%
2025-07-16	25.7000	25.7000	25.1500	25.1500	+6.568%	2	744	+4.374%
2025-07-15	23.6000	23.6000	23.6000	23.6000	+3.057%	1	744	+11.229%
2025-07-14	23.1000	23.6500	22.9000	22.9000	-1.505%	4	745	+14.629%
2025-07-11	21.0000	23.2500	21.0000	23.2500	+10.190%	5	745	+12.903%
2025-07-10	20.6800	21.7500	20.6800	21.1000	+3.482%	9	745	+24.408%
2025-07-09	21.8500	21.8500	20.3900	20.3900	-7.318%	17	750	+28.740%
2025-07-08	22.7600	22.8000	22.0000	22.0000	-6.542%	4	751	+19.318%
2025-07-03	23.5400	23.5400	23.5400	23.5400	+10.516%	1	750	+11.512%
2025-07-02	21.3000	21.3000	21.3000	21.3000	-3.182%	1	750	+23.239%
2025-07-01	23.0000	23.0000	21.6300	22.0000	-5.579%	7	750	+19.318%
2025-06-30	23.2300	23.8800	23.2300	23.3000	-12.109%	10	755	+12.661%
2025-06-27	26.5100	26.5100	26.5100	26.5100	+1.377%	1	748	-0.981%
2025-06-26	26.1500	26.1500	26.1500	26.1500	+2.348%	2	749	+0.382%
2025-06-25	25.9500	25.9500	25.5500	25.5500	-10.508%	11	749	+2.740%
2025-06-24	25.8000	28.5500	25.8000	28.5500	+11.219%	5	740	-8.056%
2025-06-23	20.6500	25.6700	20.6500	25.6700	+11.609%	288	736	+2.259%
2025-06-20	22.4200	23.0000	22.4200	23.0000	+12.524%	10	704	+14.130%
2025-06-18	20.0500	20.6000	20.0000	20.4400	+9.892%	44	692	+28.425%
2025-06-17	18.4700	18.6000	17.9600	18.6000	-3.175%	224	692	+41.129%
2025-06-16	19.4700	20.2700	18.9000	19.2100	0.000%	569	525	+36.648%

.dark-mode .Cgl5cb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cgl5cb{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C47ASTS Dec 17 2027 47.00 Call (ASTS271217C00047000)option OPRA

ASTS20271217C47
ASTS Dec 17 2027 47.00 Call (ASTS271217C00047000)
option OPRA