Dark

ASTS20271217C50
ASTS Dec 17 2027 50.00 Call (ASTS271217C00050000)
option OPRA

EOD

Jun 12, 2026

53.50-16.783%(-10.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	53.5000	53.5000	53.5000	53.5000	-16.783%	1	2,021	0.000%
2026-06-11	64.2900	64.2900	64.2900	64.2900	+15.838%	6	2,020	-16.783%
2026-06-09	65.6000	65.6000	55.5000	55.5000	-10.368%	21	2,020	-3.604%
2026-06-05	60.9400	61.9200	60.9400	61.9200	-19.584%	7	2,025	-13.598%
2026-06-03	77.0000	77.0000	77.0000	77.0000	-4.938%	1	2,025	-30.519%
2026-06-02	81.0000	81.0000	81.0000	81.0000	+11.005%	5	2,026	-33.951%
2026-06-01	71.4500	72.9700	71.4500	72.9700	-5.857%	8	2,026	-26.682%
2026-05-29	75.8000	77.5100	75.8000	77.5100	-12.979%	2	2,033	-30.977%
2026-05-28	92.5500	92.5500	89.0700	89.0700	-4.738%	3	2,032	-39.935%
2026-05-27	89.5400	93.5000	89.5400	93.5000	+2.747%	3	2,034	-42.781%
2026-05-26	91.0000	91.0000	91.0000	91.0000	+30.653%	2	2,036	-41.209%
2026-05-22	73.3600	73.3600	69.6500	69.6500	+12.429%	12	2,049	-23.187%
2026-05-21	61.9500	61.9500	61.9500	61.9500	+1.557%	2	2,049	-13.640%
2026-05-20	61.0000	61.0000	61.0000	61.0000	+6.830%	1	2,049	-12.295%
2026-05-19	50.4000	57.1000	50.0000	57.1000	+2.735%	13	2,054	-6.305%
2026-05-18	55.5000	55.5800	55.4000	55.5800	+11.160%	3	2,054	-3.742%
2026-05-15	49.4400	50.0000	49.4400	50.0000	+5.263%	11	2,054	+7.000%
2026-05-14	47.5000	47.5000	47.5000	47.5000	+9.195%	1	2,054	+12.632%
2026-05-13	46.7200	46.7200	43.5000	43.5000	+5.711%	3	2,056	+22.989%
2026-05-12	41.1500	41.1500	41.1500	41.1500	-22.358%	1	2,056	+30.012%
2026-05-11	52.0000	53.0000	52.0000	53.0000	+29.426%	3	2,056	+0.943%
2026-05-06	41.0000	41.0000	40.9500	40.9500	+15.580%	3	2,057	+30.647%
2026-05-05	36.0000	36.3000	35.0000	35.4300	-10.236%	21	2,055	+51.002%
2026-05-04	39.4700	39.4700	39.4700	39.4700	-3.732%	1	2,067	+35.546%
2026-04-28	41.0000	41.0000	41.0000	41.0000	-9.030%	1	2,066	+30.488%
2026-04-27	45.0700	45.0700	45.0700	45.0700	-0.771%	1	2,065	+18.704%
2026-04-24	46.0000	46.0000	45.4200	45.4200	-4.999%	3	2,064	+17.790%
2026-04-23	47.0000	47.8100	47.0000	47.8100	-9.792%	6	2,062	+11.901%
2026-04-22	52.5000	53.0000	52.1400	53.0000	+9.278%	3	2,058	+0.943%
2026-04-21	50.5000	50.5000	48.5000	48.5000	+1.869%	4	2,059	+10.309%
2026-04-20	47.3000	48.6700	46.8000	47.6100	-14.861%	16	2,059	+12.371%
2026-04-17	55.9200	55.9200	55.9200	55.9200	+0.305%	1	2,053	-4.328%
2026-04-14	59.5000	59.5700	55.7500	55.7500	-11.028%	8	2,053	-4.036%
2026-04-08	62.6600	62.6600	62.6600	62.6600	+1.556%	1	2,045	-14.619%
2026-04-07	60.0000	61.7000	60.0000	61.7000	+19.620%	15	2,045	-13.290%
2026-03-31	51.9000	51.9000	51.5800	51.5800	+2.139%	37	2,041	+3.722%
2026-03-27	50.4000	50.5000	50.4000	50.5000	-21.094%	10	2,012	+5.941%
2026-03-25	64.0000	64.0000	64.0000	64.0000	+17.755%	10	2,007	-16.406%
2026-03-24	56.2500	57.3000	54.3500	54.3500	-5.478%	12	2,017	-1.564%
2026-03-23	57.5000	57.5000	57.5000	57.5000	-6.015%	1	2,022	-6.957%
2026-03-20	60.8500	61.1800	60.8500	61.1800	+1.967%	2	2,022	-12.553%
2026-03-05	60.0000	60.0000	60.0000	60.0000	-10.847%	2	2,022	-10.833%
2026-03-04	67.3000	67.3000	67.3000	67.3000	+11.609%	1	2,022	-20.505%
2026-03-03	60.3000	60.3000	60.3000	60.3000	+11.667%	1	2,023	-11.277%
2026-03-02	54.0000	54.0000	54.0000	54.0000	+13.208%	2	2,024	-0.926%
2026-02-27	50.0000	50.0000	47.7000	47.7000	-12.988%	3	2,022	+12.159%
2026-02-19	54.6900	54.8200	54.6900	54.8200	-0.993%	10	2,019	-2.408%
2026-02-18	55.3700	55.3700	55.3700	55.3700	+5.346%	2	2,009	-3.377%
2026-02-17	50.0000	52.5600	50.0000	52.5600	+3.710%	6	2,011	+1.788%
2026-02-12	57.2800	57.2800	50.6800	50.6800	-22.031%	24	2,007	+5.564%
2026-02-11	65.0000	65.0000	65.0000	65.0000	-7.407%	2	1,992	-17.692%
2026-02-06	70.2000	70.2000	70.2000	70.2000	+7.176%	1	1,990	-23.789%
2026-02-05	65.0000	65.5000	65.0000	65.5000	-6.894%	2	1,991	-18.321%
2026-02-04	70.5000	70.5000	70.3500	70.3500	-1.677%	2	1,992	-23.952%
2026-02-02	72.1000	72.1600	71.5500	71.5500	-17.522%	70	1,993	-25.227%
2026-01-29	86.7500	86.7500	86.7500	86.7500	+15.053%	5	2,059	-38.329%
2026-01-27	75.4000	75.4000	75.4000	75.4000	+3.146%	2	2,054	-29.045%
2026-01-26	73.3200	73.3200	73.1000	73.1000	-14.020%	10	2,056	-26.813%
2026-01-22	85.0200	85.0200	85.0200	85.0200	+0.974%	2	2,066	-37.074%
2026-01-20	82.0200	84.2000	82.0200	84.2000	-0.107%	15	2,066	-36.461%
2026-01-16	76.0000	86.5000	76.0000	84.2900	+30.178%	4	2,082	-36.529%
2026-01-13	64.7500	64.7500	64.7500	64.7500	+1.505%	1	2,082	-17.375%
2026-01-12	63.7900	63.7900	63.7900	63.7900	-9.363%	3	2,083	-16.131%
2026-01-09	67.7600	70.3800	67.7600	70.3800	+13.297%	13	2,086	-23.984%
2026-01-08	60.0000	62.1200	60.0000	62.1200	+4.968%	2	2,093	-13.876%
2026-01-07	59.1800	59.1800	59.1800	59.1800	-8.954%	2	2,094	-9.598%
2026-01-06	64.0000	65.0000	64.0000	65.0000	+4.839%	2	2,092	-17.692%
2026-01-05	58.0900	62.0000	58.0900	62.0000	+27.835%	6	2,094	-13.710%
2025-12-30	48.5000	48.5000	48.5000	48.5000	+1.147%	1	2,097	+10.309%
2025-12-29	47.9500	47.9500	47.9500	47.9500	+2.457%	1	2,098	+11.575%
2025-12-26	45.8000	46.8000	45.8000	46.8000	-25.702%	5	2,097	+14.316%
2025-12-24	62.9900	62.9900	62.9900	62.9900	+17.191%	2	2,098	-15.066%
2025-12-22	51.5600	53.7500	51.5600	53.7500	+13.877%	17	2,098	-0.465%
2025-12-19	47.4500	47.4500	47.2000	47.2000	+18.000%	6	2,098	+13.347%
2025-12-18	40.0000	40.0000	40.0000	40.0000	+8.696%	44	2,099	+33.750%
2025-12-17	36.9500	36.9500	36.8000	36.8000	-10.244%	2	2,099	+45.380%
2025-12-15	44.5100	44.5100	41.0000	41.0000	-20.620%	212	2,099	+30.488%
2025-12-12	51.6500	51.6500	51.6500	51.6500	-4.670%	1	2,252	+3.582%
2025-12-11	52.6000	54.1800	52.6000	54.1800	+13.324%	7	2,252	-1.255%
2025-12-10	48.8000	48.8000	47.8100	47.8100	+4.116%	21	2,256	+11.901%
2025-12-09	44.7000	46.2500	43.5000	45.9200	+1.593%	66	2,275	+16.507%
2025-12-08	48.6900	48.6900	45.2000	45.2000	-1.739%	6	2,299	+18.363%
2025-12-05	44.5000	46.0000	44.5000	46.0000	+11.786%	4	2,294	+16.304%
2025-12-04	40.7000	41.1500	40.7000	41.1500	+32.656%	2	2,291	+30.012%
2025-12-02	31.0200	31.0200	31.0200	31.0200	-2.698%	1	2,290	+72.469%
2025-11-28	31.8800	31.8800	31.8800	31.8800	-0.406%	2	2,290	+67.817%
2025-11-26	31.1000	32.0100	31.1000	32.0100	+4.813%	11	2,291	+67.135%
2025-11-25	30.5300	30.5400	30.5300	30.5400	+1.462%	30	2,291	+75.180%
2025-11-24	30.0000	30.1000	29.8700	30.1000	+4.514%	11	2,261	+77.741%
2025-11-21	27.1300	29.0000	27.1300	28.8000	+2.784%	17	2,256	+85.764%
2025-11-20	30.2000	30.2000	28.0200	28.0200	-14.469%	12	2,256	+90.935%
2025-11-17	33.5500	33.5500	32.7600	32.7600	-12.172%	3	2,256	+63.309%
2025-11-14	37.3500	37.3500	37.3000	37.3000	+1.359%	2	2,257	+43.432%
2025-11-13	38.2500	38.2500	35.0000	36.8000	-5.277%	43	2,256	+45.380%
2025-11-12	38.8500	38.8500	38.8500	38.8500	-7.500%	4	2,237	+37.709%
2025-11-10	41.6800	42.7000	41.6800	42.0000	-2.326%	5	2,241	+27.381%
2025-11-07	37.3700	43.6400	37.3700	43.0000	+7.851%	11	2,238	+24.419%
2025-11-06	41.0000	41.0000	39.8700	39.8700	-9.345%	14	2,239	+34.186%
2025-11-05	42.2900	43.9800	42.2900	43.9800	+1.290%	3	2,249	+21.646%
2025-11-04	44.5700	44.5700	43.4200	43.4200	-9.542%	12	2,252	+23.215%
2025-11-03	48.0000	48.0000	48.0000	48.0000	-4.363%	5	2,241	+11.458%
2025-10-30	51.0000	51.0500	48.9200	50.1900	-2.733%	52	2,241	+6.595%
2025-10-29	51.6000	51.6000	51.6000	51.6000	+0.978%	2	2,284	+3.682%
2025-10-28	51.1000	51.1000	51.1000	51.1000	+8.493%	1	2,284	+4.697%
2025-10-27	47.1000	47.1000	47.1000	47.1000	+4.876%	1	2,284	+13.588%
2025-10-24	45.0000	45.0000	44.9100	44.9100	+1.240%	10	2,284	+19.127%
2025-10-23	44.0000	44.3600	44.0000	44.3600	+2.685%	3	2,283	+20.604%
2025-10-22	43.2900	43.5800	38.9000	43.2000	-13.008%	45	2,284	+23.843%
2025-10-21	50.1400	50.1400	49.5000	49.6600	-11.950%	24	2,290	+7.733%
2025-10-20	55.1000	56.4000	55.1000	56.4000	+6.576%	51	2,287	-5.142%
2025-10-17	53.4500	56.0000	52.0000	52.9200	-17.928%	21	2,337	+1.096%
2025-10-16	70.0000	70.0000	64.4800	64.4800	-0.800%	2	2,355	-17.029%
2025-10-15	65.0000	65.0000	61.7500	65.0000	-0.505%	15	2,355	-17.692%
2025-10-14	56.0200	66.5500	56.0200	65.3300	+11.771%	199	2,361	-18.108%
2025-10-13	57.7900	58.8300	57.7900	58.4500	+11.802%	27	2,544	-8.469%
2025-10-10	53.4400	54.0000	52.2800	52.2800	-4.945%	10	2,560	+2.334%
2025-10-09	54.3400	55.0000	54.3400	55.0000	+3.774%	4	2,562	-2.727%
2025-10-08	53.7400	59.0200	50.3500	53.0000	+16.869%	51	2,563	+0.943%
2025-10-07	42.2500	45.3500	39.9000	45.3500	+5.098%	44	2,637	+17.971%
2025-10-06	41.4500	44.7500	41.4500	43.1500	+13.106%	145	2,637	+23.986%
2025-10-03	37.2500	38.1500	36.0000	38.1500	+0.395%	28	2,779	+40.236%
2025-10-02	31.2500	38.0000	31.1700	38.0000	+28.814%	236	2,806	+40.789%
2025-10-01	25.6100	30.0000	25.6100	29.5000	+26.882%	47	3,039	+81.356%
2025-09-30	23.3500	24.0300	23.2000	23.2500	-1.691%	18	3,075	+130.108%
2025-09-29	24.3800	24.9000	23.6500	23.6500	-1.458%	161	3,071	+126.216%
2025-09-26	25.1500	25.1500	24.0000	24.0000	-2.161%	2	3,180	+122.917%
2025-09-25	23.5500	24.8000	23.5500	24.5300	-13.168%	125	3,182	+118.100%
2025-09-24	27.6000	28.2500	27.2500	28.2500	+3.480%	10	3,095	+89.381%
2025-09-23	25.0000	28.1700	24.4000	27.3000	+16.269%	59	3,103	+95.971%
2025-09-22	21.3100	23.4800	20.1500	23.4800	+14.537%	292	3,159	+127.853%
2025-09-19	19.8100	20.5000	19.8100	20.5000	+16.016%	13	2,940	+160.976%
2025-09-18	17.5500	17.9000	17.5500	17.6700	-1.833%	14	2,935	+202.773%
2025-09-17	17.4000	18.0000	17.4000	18.0000	+3.270%	19	2,923	+197.222%
2025-09-16	16.8000	17.4300	16.8000	17.4300	+1.633%	31	2,904	+206.942%
2025-09-15	17.3000	17.5800	16.7500	17.1500	+10.645%	16	2,873	+211.953%
2025-09-12	15.5000	15.5000	15.2500	15.5000	-2.760%	76	2,868	+245.161%
2025-09-11	15.4500	16.0000	15.4500	15.9400	+6.267%	106	2,792	+235.634%
2025-09-10	15.0000	15.5000	14.7500	15.0000	+2.389%	186	2,792	+256.667%
2025-09-09	15.6500	15.6500	14.2500	14.6500	-12.798%	33	2,618	+265.188%
2025-09-08	14.3500	17.0000	14.2000	16.8000	-7.642%	207	2,594	+218.452%
2025-09-05	17.8000	18.4500	17.1500	18.1900	+1.337%	232	2,500	+194.118%
2025-09-04	19.5000	19.5000	17.4000	17.9500	-12.439%	326	2,489	+198.050%
2025-09-03	21.4000	21.4000	20.5000	20.5000	-9.532%	29	2,377	+160.976%
2025-09-02	22.5000	22.9500	21.9000	22.6600	+3.000%	13	2,365	+136.099%
2025-08-29	21.4500	22.0000	21.4300	22.0000	-3.084%	7	2,347	+143.182%
2025-08-28	21.9000	22.7000	21.4000	22.7000	+1.339%	515	2,347	+135.683%
2025-08-27	23.0100	23.9000	22.4000	22.4000	-4.274%	342	2,656	+138.839%
2025-08-26	24.4300	25.2100	23.4000	23.4000	-0.383%	110	2,336	+128.632%
2025-08-25	21.3000	24.1000	21.3000	23.4900	+9.869%	434	2,323	+127.756%
2025-08-22	20.5000	21.3800	20.0300	21.3800	+7.708%	344	2,419	+150.234%
2025-08-21	19.5500	19.8500	19.5300	19.8500	-0.251%	21	2,379	+169.521%
2025-08-20	18.9000	19.9000	18.4100	19.9000	0.000%	31	2,363	+168.844%
2025-08-19	21.7500	21.7500	19.4000	19.9000	-9.628%	181	2,347	+168.844%
2025-08-18	22.3400	23.5500	22.0000	22.0200	-2.133%	32	2,212	+142.961%
2025-08-15	22.0000	22.5000	22.0000	22.5000	+1.580%	7	2,207	+137.778%
2025-08-14	24.5500	24.5500	21.5000	22.1500	-5.985%	112	2,205	+141.535%
2025-08-13	23.4500	23.6000	21.8100	23.5600	-0.169%	146	2,272	+127.080%
2025-08-12	25.0000	27.8100	23.3700	23.6000	+14.286%	169	2,199	+126.695%
2025-08-11	20.5000	21.6000	20.1100	20.6500	-1.900%	141	2,092	+159.080%
2025-08-08	21.8900	22.2200	20.2500	21.0500	-3.307%	116	2,075	+154.157%
2025-08-07	24.0000	24.0000	21.6000	21.7700	-18.920%	166	1,984	+145.751%
2025-08-06	26.2800	26.8500	26.2800	26.8500	+8.485%	4	1,949	+99.255%
2025-08-05	25.0000	25.1500	24.5000	24.7500	+1.020%	10	1,948	+116.162%
2025-08-04	24.9500	24.9500	23.6500	24.5000	-2.078%	13	1,950	+118.367%
2025-08-01	24.7000	25.8000	23.4100	25.0200	-3.769%	18	1,940	+113.829%
2025-07-31	27.8000	27.8000	26.0000	26.0000	-3.704%	4	1,942	+105.769%
2025-07-30	27.6000	27.8000	26.6700	27.0000	+4.247%	16	1,939	+98.148%
2025-07-29	25.0000	25.9000	25.0000	25.9000	-4.428%	3	1,924	+106.564%
2025-07-28	27.1000	27.1000	26.6000	27.1000	+1.918%	29	1,921	+97.417%
2025-07-25	27.8500	27.8500	25.9000	26.5900	-15.614%	59	1,912	+101.203%
2025-07-24	30.2500	31.5500	29.5500	31.5100	+12.899%	281	1,904	+69.787%
2025-07-23	30.9000	30.9000	27.9100	27.9100	+3.370%	34	2,031	+91.688%
2025-07-22	27.0000	28.9500	25.0000	27.0000	-5.163%	42	2,033	+98.148%
2025-07-21	29.6000	29.6000	28.4700	28.4700	-0.175%	8	2,034	+87.917%
2025-07-18	28.4500	28.5400	28.1000	28.5200	-2.195%	24	2,036	+87.588%
2025-07-17	26.0000	30.1000	26.0000	29.1600	+14.803%	688	2,024	+83.471%
2025-07-16	24.9000	25.7800	24.0000	25.4000	+3.378%	23	1,990	+110.630%
2025-07-15	22.8500	24.6500	22.8000	24.5700	+6.826%	144	1,980	+117.745%
2025-07-14	22.0000	23.0000	21.1100	23.0000	+8.235%	188	1,951	+132.609%
2025-07-11	21.7200	22.5000	21.2500	21.2500	+1.190%	46	1,955	+151.765%
2025-07-10	20.8000	21.1300	19.5000	21.0000	+7.692%	126	1,977	+154.762%
2025-07-09	21.2500	21.6500	19.5000	19.5000	-6.250%	174	1,972	+174.359%
2025-07-08	22.4000	22.4000	20.8000	20.8000	-3.391%	7	1,892	+157.212%
2025-07-07	22.1900	22.1900	20.7100	21.5300	+0.140%	699	1,894	+148.490%
2025-07-03	21.3000	21.5000	21.3000	21.5000	-0.555%	3	1,274	+148.837%
2025-07-02	21.5000	22.7000	20.3000	21.6200	+1.502%	217	1,274	+147.456%
2025-07-01	22.0000	22.0500	21.1300	21.3000	-6.374%	38	1,063	+151.174%
2025-06-30	23.6000	23.6000	22.5800	22.7500	-9.000%	15	1,050	+135.165%
2025-06-27	26.3300	27.0000	25.0000	25.0000	+2.543%	82	1,052	+114.000%
2025-06-26	26.7000	26.7000	24.3800	24.3800	-2.480%	98	971	+119.442%
2025-06-25	24.8200	26.5000	24.8200	25.0000	-6.542%	325	1,059	+114.000%
2025-06-24	24.6900	27.7400	24.6900	26.7500	+9.006%	63	972	+100.000%
2025-06-23	21.1800	24.6700	21.1800	24.5400	+11.545%	378	958	+118.011%
2025-06-20	21.8500	23.4900	21.8500	22.0000	+7.212%	238	707	+143.182%
2025-06-18	19.3500	20.7200	19.3500	20.5200	+20.000%	21	584	+160.721%
2025-06-17	17.9500	17.9500	17.1000	17.1000	-7.065%	156	584	+212.865%
2025-06-16	18.4000	19.4000	17.9000	18.4000	+9.134%	694	428	+190.761%
2025-06-13	16.5000	18.2500	16.3500	16.8600	+8.077%	1,400	722	+217.319%
2025-06-12	15.6700	16.2500	14.9500	15.6000	+4.000%	136	695	+242.949%
2025-06-11	14.6500	15.2500	13.9000	15.0000	+3.164%	428	0	+256.667%
2025-06-10	13.8000	14.5400	13.8000	14.5400	0.000%	440	0	+267.950%

.dark-mode .zbjmzz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zbjmzz{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C50ASTS Dec 17 2027 50.00 Call (ASTS271217C00050000)option OPRA

ASTS20271217C50
ASTS Dec 17 2027 50.00 Call (ASTS271217C00050000)
option OPRA