Dark

ASTS20271217C55
ASTS Dec 17 2027 55.00 Call (ASTS271217C00055000)
option OPRA

EOD

Oct 1, 2026

22.28-7.858%(-1.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.2800	22.2800	22.2800	22.2800	-7.858%	1	1,602	0.000%
2026-09-30	24.1800	24.1800	24.1800	24.1800	+2.894%	6	1,602	-7.858%
2026-09-29	24.8500	24.8500	23.5000	23.5000	-5.660%	25	1,602	-5.191%
2026-09-24	23.5500	25.7500	23.5500	24.9100	-9.746%	9	1,579	-10.558%
2026-09-22	25.5000	27.6000	25.5000	27.6000	+6.523%	23	1,582	-19.275%
2026-09-21	25.9100	25.9100	25.9100	25.9100	+11.729%	1	1,601	-14.010%
2026-09-18	24.1500	24.1500	23.0500	23.1900	-3.736%	33	1,600	-3.924%
2026-09-16	24.0900	24.0900	24.0900	24.0900	+2.817%	1	1,584	-7.513%
2026-09-15	23.4300	23.4300	23.4300	23.4300	-4.756%	1	1,585	-4.908%
2026-09-14	24.6000	24.6000	24.6000	24.6000	-3.378%	1	1,586	-9.431%
2026-09-11	25.5000	25.5000	25.4600	25.4600	-15.890%	5	1,585	-12.490%
2026-09-08	30.2700	30.2700	30.2700	30.2700	+13.583%	1	1,580	-26.396%
2026-09-04	29.0000	29.0000	26.6500	26.6500	-1.479%	20	1,568	-16.398%
2026-09-03	26.6000	27.0500	26.6000	27.0500	+1.463%	31	1,568	-17.634%
2026-09-02	25.3800	26.6600	25.3800	26.6600	+20.090%	8	1,597	-16.429%
2026-09-01	22.2000	22.2000	22.2000	22.2000	-7.731%	2	1,600	+0.360%
2026-08-31	23.0000	24.0600	22.8000	24.0600	+0.965%	11	1,598	-7.398%
2026-08-28	25.3000	25.3000	23.7500	23.8300	-9.115%	49	1,592	-6.504%
2026-08-26	26.2200	26.2200	26.2200	26.2200	-8.000%	1	1,558	-15.027%
2026-08-25	28.4500	28.5000	28.4500	28.5000	-11.215%	6	1,558	-21.825%
2026-08-21	32.1000	32.1000	32.1000	32.1000	-12.055%	5	1,552	-30.592%
2026-08-11	36.5000	36.5000	36.5000	36.5000	+3.136%	1	1,547	-38.959%
2026-08-10	35.9500	35.9500	35.3900	35.3900	-7.598%	24	1,548	-37.044%
2026-08-07	37.0400	38.3000	37.0400	38.3000	+4.559%	4	1,545	-41.828%
2026-08-05	36.7000	36.7400	36.6300	36.6300	-3.223%	15	1,549	-39.176%
2026-08-04	38.4400	38.4400	36.6300	37.8500	+20.159%	43	1,554	-41.136%
2026-08-03	31.5000	31.5000	31.5000	31.5000	+9.375%	1	1,567	-29.270%
2026-07-31	29.5000	32.0000	28.8000	28.8000	+8.271%	21	1,568	-22.639%
2026-07-30	27.9000	27.9000	26.6000	26.6000	+3.502%	18	1,548	-16.241%
2026-07-29	27.7700	27.7700	25.7000	25.7000	-8.541%	9	1,536	-13.307%
2026-07-28	25.1500	28.1000	25.1500	28.1000	-0.707%	7	1,538	-20.712%
2026-07-27	28.6400	28.6400	28.3000	28.3000	+4.351%	2	1,537	-21.272%
2026-07-24	27.7500	27.7500	27.1200	27.1200	-8.564%	19	1,536	-17.847%
2026-07-23	31.1500	31.1500	29.1300	29.6600	-5.931%	4	1,535	-24.882%
2026-07-22	31.5300	31.5300	31.5300	31.5300	-3.872%	3	1,533	-29.337%
2026-07-21	31.4500	32.8000	31.4500	32.8000	+17.143%	5	1,530	-32.073%
2026-07-20	29.0000	29.0000	28.0000	28.0000	-4.600%	3	1,530	-20.429%
2026-07-17	28.6500	31.1500	27.7000	29.3500	+11.810%	33	1,527	-24.089%
2026-07-16	29.8700	29.8700	25.3800	26.2500	-31.995%	50	1,520	-15.124%
2026-07-14	38.4000	38.6000	38.1000	38.6000	+7.521%	8	1,485	-42.280%
2026-07-13	37.8200	37.8200	35.5500	35.9000	-26.899%	5	1,477	-37.939%
2026-07-06	49.1100	49.1100	49.1100	49.1100	-3.706%	1	1,477	-54.632%
2026-07-01	51.0000	51.0000	51.0000	51.0000	+43.662%	21	1,478	-56.314%
2026-06-25	35.4500	35.5000	35.4000	35.5000	-16.214%	3	1,490	-37.239%
2026-06-23	41.5000	42.3700	41.5000	42.3700	-8.290%	18	1,487	-47.416%
2026-06-18	46.3700	46.5400	46.2000	46.2000	-12.830%	5	1,486	-51.775%
2026-06-17	53.0000	53.0000	53.0000	53.0000	+5.159%	1	1,486	-57.962%
2026-06-16	50.4000	50.6000	50.4000	50.4000	-4.183%	9	1,487	-55.794%
2026-06-15	54.0000	54.6800	52.6000	52.6000	+1.938%	35	1,480	-57.643%
2026-06-12	51.6000	51.6000	51.6000	51.6000	-12.542%	1	1,452	-56.822%
2026-06-09	58.8000	59.0000	58.8000	59.0000	-1.023%	2	1,451	-62.237%
2026-06-08	59.6100	59.6100	59.6100	59.6100	-18.006%	10	1,453	-62.624%
2026-06-01	71.0000	73.5000	71.0000	72.7000	-16.867%	23	1,463	-69.354%
2026-05-28	87.4500	87.4500	87.4500	87.4500	+3.503%	1	1,478	-74.523%
2026-05-27	84.5000	84.5000	84.4900	84.4900	+1.795%	2	1,479	-73.630%
2026-05-26	81.3800	83.0000	81.3800	83.0000	+20.552%	4	1,481	-73.157%
2026-05-22	69.0000	69.0000	68.8500	68.8500	+13.990%	4	1,486	-67.640%
2026-05-21	60.4000	60.4000	60.4000	60.4000	+8.050%	10	1,486	-63.113%
2026-05-19	48.0000	55.9000	48.0000	55.9000	+22.588%	3	1,486	-60.143%
2026-05-12	45.6000	45.6000	45.6000	45.6000	-10.148%	1	1,488	-51.140%
2026-05-11	49.7100	50.7500	49.7100	50.7500	+22.054%	3	1,489	-56.099%
2026-05-08	41.5800	41.5800	41.5800	41.5800	+3.304%	1	1,486	-46.417%
2026-05-07	40.2500	40.2500	40.2500	40.2500	+0.625%	5	1,486	-44.646%
2026-05-06	39.5500	40.0000	39.5500	40.0000	+4.085%	6	1,491	-44.300%
2026-05-04	38.4300	38.4300	38.4300	38.4300	-4.403%	1	1,485	-42.024%
2026-04-28	40.2000	40.2000	40.2000	40.2000	-12.987%	1	1,484	-44.577%
2026-04-23	47.0000	47.0000	46.0400	46.2000	-4.742%	4	1,483	-51.775%
2026-04-21	48.6200	48.6200	48.5000	48.5000	+1.105%	4	1,484	-54.062%
2026-04-20	43.8700	47.9700	43.8700	47.9700	-9.217%	5	1,484	-53.554%
2026-04-15	52.8400	52.8400	52.8400	52.8400	-16.087%	1	1,479	-57.835%
2026-04-13	62.9700	62.9700	62.9700	62.9700	+4.376%	2	1,479	-64.618%
2026-04-10	60.3300	60.3300	60.3300	60.3300	+1.480%	1	1,479	-63.070%
2026-04-07	59.5500	59.5500	59.3500	59.4500	+11.811%	12	1,479	-62.523%
2026-04-01	53.1700	53.1700	53.1700	53.1700	+18.419%	1	1,475	-58.097%
2026-03-30	44.9000	44.9000	44.9000	44.9000	-22.251%	100	1,476	-50.379%
2026-03-19	57.7500	57.7500	57.7500	57.7500	-5.791%	1	1,476	-61.420%
2026-03-17	61.3400	61.3900	61.2300	61.3000	+12.066%	4	1,477	-63.654%
2026-03-09	54.7000	54.7000	54.7000	54.7000	-20.378%	10	1,478	-59.269%
2026-03-04	66.3500	68.7000	66.3500	68.7000	+34.180%	2	1,488	-67.569%
2026-03-02	48.9000	51.2000	48.9000	51.2000	-3.323%	2	1,490	-56.484%
2026-02-25	52.9600	52.9600	52.9600	52.9600	+5.920%	1	1,490	-57.931%
2026-02-19	50.0000	50.0000	50.0000	50.0000	-0.990%	2	1,490	-55.440%
2026-02-17	50.9700	50.9700	50.5000	50.5000	+2.956%	3	1,488	-55.881%
2026-02-12	48.9500	49.0500	48.9500	49.0500	-21.520%	4	1,488	-54.577%
2026-02-10	62.5000	62.5000	62.5000	62.5000	+3.306%	1	1,492	-64.352%
2026-02-05	65.7000	65.7000	60.5000	60.5000	-15.385%	14	1,492	-63.174%
2026-02-04	65.1000	71.5000	65.1000	71.5000	-15.932%	3	1,495	-68.839%
2026-01-28	85.1500	85.1500	85.0500	85.0500	+2.779%	2	1,492	-73.804%
2026-01-22	82.7500	82.7500	82.7500	82.7500	-0.553%	2	1,492	-73.076%
2026-01-16	79.5600	83.2100	79.5600	83.2100	+22.188%	6	1,496	-73.224%
2026-01-15	67.2000	68.1000	67.1500	68.1000	+9.750%	3	1,496	-67.283%
2026-01-12	62.0500	62.0500	62.0500	62.0500	-8.346%	1	1,497	-64.093%
2026-01-09	66.6000	67.8000	66.6000	67.7000	+19.738%	4	1,498	-67.090%
2026-01-07	59.2000	59.2000	56.5400	56.5400	-4.251%	3	1,500	-60.594%
2026-01-05	59.0500	59.0500	59.0500	59.0500	+31.632%	2	1,502	-62.269%
2025-12-31	44.8600	44.8600	44.8600	44.8600	+2.537%	1	1,502	-50.334%
2025-12-26	43.5500	43.7500	43.5500	43.7500	-20.455%	10	1,502	-49.074%
2025-12-22	55.0000	55.0000	55.0000	55.0000	+41.899%	1	1,497	-59.491%
2025-12-18	38.7600	38.7600	38.7600	38.7600	+6.484%	74	1,496	-42.518%
2025-12-16	36.4000	36.4000	36.4000	36.4000	-16.090%	20	1,496	-38.791%
2025-12-15	43.3800	43.3800	43.3800	43.3800	-13.672%	10	1,516	-48.640%
2025-12-12	48.5000	50.2500	48.5000	50.2500	-2.085%	73	1,526	-55.662%
2025-12-11	51.3200	51.3200	51.3200	51.3200	+13.414%	1	1,463	-56.586%
2025-12-09	45.2500	45.2500	45.2500	45.2500	+0.221%	1	1,462	-50.762%
2025-12-08	45.0000	45.1500	45.0000	45.1500	-0.221%	11	1,462	-50.653%
2025-12-05	45.2500	45.2500	45.2500	45.2500	+14.702%	5	1,453	-50.762%
2025-12-04	39.2000	39.4500	39.2000	39.4500	+27.258%	2	1,453	-43.523%
2025-12-02	29.2700	31.0000	29.2700	31.0000	+10.281%	5	1,452	-28.129%
2025-12-01	28.1100	28.1100	28.1100	28.1100	-9.323%	1	1,448	-20.740%
2025-11-26	31.0000	31.0000	31.0000	31.0000	+1.974%	1	1,447	-28.129%
2025-11-25	30.0000	30.4500	29.9500	30.4000	+8.688%	8	1,447	-26.711%
2025-11-24	27.9700	27.9700	27.9700	27.9700	+11.657%	1	1,453	-20.343%
2025-11-21	28.0800	28.0800	25.0500	25.0500	-5.827%	5	1,452	-11.058%
2025-11-20	27.8500	27.8500	26.6000	26.6000	-17.723%	2	1,454	-16.241%
2025-11-17	33.4500	33.4500	32.3100	32.3300	-12.027%	6	1,454	-31.086%
2025-11-14	36.7500	36.7500	36.7500	36.7500	+4.403%	1	1,452	-39.374%
2025-11-13	36.9200	36.9200	35.2000	35.2000	-14.976%	41	1,452	-36.705%
2025-11-10	41.5000	41.5000	41.4000	41.4000	+9.814%	2	1,411	-46.184%
2025-11-07	36.4400	37.7000	36.3400	37.7000	-3.457%	40	1,410	-40.902%
2025-11-06	39.0000	39.0500	39.0000	39.0500	-0.838%	3	1,450	-42.945%
2025-11-04	39.3800	39.3800	39.3800	39.3800	-8.269%	1	1,451	-43.423%
2025-11-03	43.7400	43.7400	42.9300	42.9300	-12.388%	3	1,453	-48.102%
2025-10-28	49.0000	49.0000	49.0000	49.0000	+4.589%	3	1,453	-54.531%
2025-10-27	46.8500	46.8500	46.8500	46.8500	+6.963%	1	1,456	-52.444%
2025-10-23	43.5000	43.8000	43.5000	43.8000	+11.649%	5	1,456	-49.132%
2025-10-22	39.7500	42.0900	38.8000	39.2300	-16.014%	17	1,461	-43.207%
2025-10-21	46.1000	47.1000	46.1000	46.7100	-6.580%	49	1,459	-52.301%
2025-10-17	54.8000	54.8000	50.0000	50.0000	-12.281%	2	1,506	-55.440%
2025-10-16	65.4000	65.4000	57.0000	57.0000	-8.065%	20	1,506	-60.912%
2025-10-15	60.5000	62.0000	60.5000	62.0000	-0.386%	21	1,508	-64.065%
2025-10-14	59.7600	62.2400	59.7600	62.2400	+12.043%	7	1,529	-64.203%
2025-10-13	55.5500	55.5500	55.5500	55.5500	+6.827%	5	1,531	-59.892%
2025-10-10	51.5200	52.0000	51.5200	52.0000	-2.585%	32	1,536	-57.154%
2025-10-09	53.7500	53.7500	53.1300	53.3800	+2.654%	6	1,506	-58.262%
2025-10-08	53.5300	54.8300	52.0000	52.0000	+31.313%	8	1,508	-57.154%
2025-10-07	37.6800	40.3000	37.6800	39.6000	-8.014%	111	1,589	-43.737%
2025-10-06	40.6200	43.0500	40.6200	43.0500	+11.557%	60	1,589	-48.246%
2025-10-03	37.8500	38.5900	37.2500	38.5900	+7.314%	35	1,639	-42.265%
2025-10-02	29.0000	36.5000	29.0000	35.9600	+27.518%	41	1,649	-38.042%
2025-10-01	24.7000	28.3400	24.7000	28.2000	+22.396%	53	1,655	-20.993%
2025-09-30	22.9200	23.0400	22.5000	23.0400	+2.173%	6	1,696	-3.299%
2025-09-29	24.4000	24.5500	21.8100	22.5500	-3.219%	12	1,690	-1.197%
2025-09-26	23.8000	23.8000	23.3000	23.3000	+1.747%	102	1,686	-4.378%
2025-09-25	22.5500	24.5900	22.2000	22.9000	-13.910%	24	1,586	-2.707%
2025-09-23	23.2000	27.7400	23.2000	26.6000	+29.126%	41	1,568	-16.241%
2025-09-22	20.6000	20.6000	20.6000	20.6000	+6.186%	1	1,570	+8.155%
2025-09-19	17.6500	19.4000	17.6500	19.4000	+18.509%	6	1,570	+14.845%
2025-09-16	16.3700	16.3700	16.3700	16.3700	+2.376%	1	1,569	+36.103%
2025-09-15	16.3500	16.3500	15.9900	15.9900	+11.429%	18	1,570	+39.337%
2025-09-12	14.6900	14.6900	14.3500	14.3500	-2.381%	21	1,571	+55.261%
2025-09-11	14.6700	15.0000	14.6100	14.7000	+3.887%	13	1,557	+51.565%
2025-09-10	14.1500	14.1500	14.1500	14.1500	+1.799%	2	1,554	+57.456%
2025-09-09	15.0000	15.0000	13.7500	13.9000	-10.496%	92	1,554	+60.288%
2025-09-08	13.6000	16.8000	13.6000	15.5300	-6.446%	44	1,508	+43.464%
2025-09-05	16.6000	16.6000	16.6000	16.6000	-3.600%	1	1,477	+34.217%
2025-09-04	18.5000	18.5000	17.2200	17.2200	-7.914%	9	1,476	+29.384%
2025-09-03	19.9000	20.1000	18.7000	18.7000	-6.500%	15	1,470	+19.144%
2025-09-02	21.0500	21.0500	19.4000	20.0000	-5.749%	15	1,460	+11.400%
2025-08-28	20.4700	21.2200	20.4700	21.2200	-3.851%	5	1,456	+4.995%
2025-08-27	21.5000	22.0700	21.1900	22.0700	-8.042%	4	1,453	+0.952%
2025-08-26	23.0000	24.0000	23.0000	24.0000	+6.667%	75	1,450	-7.167%
2025-08-25	22.5000	22.5000	22.5000	22.5000	+21.490%	3	1,451	-0.978%
2025-08-22	18.5200	18.5200	18.5200	18.5200	+2.604%	2	1,448	+20.302%
2025-08-20	17.5000	18.0500	16.6500	18.0500	-2.432%	9	1,446	+23.435%
2025-08-19	20.0000	20.0000	18.5000	18.5000	-10.628%	10	1,446	+20.432%
2025-08-18	20.7500	23.0000	20.7000	20.7000	-0.624%	7	1,439	+7.633%
2025-08-15	20.4500	20.8300	20.4500	20.8300	+1.313%	2	1,437	+6.961%
2025-08-14	23.4000	23.4000	20.5600	20.5600	-7.471%	82	1,438	+8.366%
2025-08-13	21.8000	22.3000	20.6000	22.2200	+1.000%	48	1,417	+0.270%
2025-08-12	25.0000	25.0000	22.0000	22.0000	+13.111%	38	1,386	+1.273%
2025-08-11	19.0000	20.9500	19.0000	19.4500	-1.768%	70	1,378	+14.550%
2025-08-08	20.6000	20.6000	19.7900	19.8000	-4.808%	28	1,334	+12.525%
2025-08-07	22.5000	22.5000	20.8000	20.8000	-10.151%	8	1,316	+7.115%
2025-08-06	23.9000	23.9000	23.1500	23.1500	-2.976%	4	1,310	-3.758%
2025-08-05	22.9000	23.8600	22.9000	23.8600	+2.712%	4	1,308	-6.622%
2025-08-04	22.9000	23.2300	22.9000	23.2300	-4.912%	4	1,309	-4.090%
2025-08-01	22.3300	24.4300	22.3300	24.4300	-2.280%	16	1,306	-8.801%
2025-07-31	24.9500	25.0000	24.6100	25.0000	+1.010%	23	1,295	-10.880%
2025-07-30	25.0500	25.7300	24.7500	24.7500	+0.202%	6	1,273	-9.980%
2025-07-29	26.0000	26.0000	24.0000	24.7000	-3.891%	12	1,274	-9.798%
2025-07-28	26.0500	26.2000	25.7000	25.7000	-0.388%	41	1,264	-13.307%
2025-07-25	27.2500	27.2500	24.8700	25.8000	-13.423%	30	1,224	-13.643%
2025-07-24	29.1700	29.8000	29.1700	29.8000	+5.115%	2	1,207	-25.235%
2025-07-23	28.7800	28.7800	27.7500	28.3500	+6.780%	26	1,207	-21.411%
2025-07-22	25.2000	26.7000	23.5000	26.5500	-5.751%	185	1,200	-16.083%
2025-07-21	28.0000	28.8500	26.7500	28.1700	+4.218%	243	1,018	-20.909%
2025-07-18	27.0000	27.1700	26.7300	27.0300	-1.709%	19	985	-17.573%
2025-07-17	25.8500	28.1000	24.4000	27.5000	+22.768%	136	987	-18.982%
2025-07-16	24.4000	24.4000	22.4000	22.4000	-4.069%	83	1,053	-0.536%
2025-07-15	21.1000	23.3500	21.1000	23.3500	+8.554%	15	1,062	-4.582%
2025-07-14	21.4500	21.7200	21.3500	21.5100	+0.047%	13	1,053	+3.580%
2025-07-11	19.0500	21.5000	19.0500	21.5000	+13.998%	23	1,041	+3.628%
2025-07-09	20.6000	20.6000	18.8600	18.8600	-6.634%	18	1,027	+18.134%
2025-07-08	21.1200	21.1200	20.1000	20.2000	-0.247%	68	1,013	+10.297%
2025-07-07	20.0900	20.4200	19.9800	20.2500	+3.581%	361	950	+10.025%
2025-07-02	19.6500	19.6500	19.4300	19.5500	-3.074%	60	775	+13.964%
2025-07-01	20.7000	20.7000	20.0800	20.1700	-5.615%	5	719	+10.461%
2025-06-30	21.0500	21.7500	21.0500	21.3700	-8.792%	5	714	+4.258%
2025-06-27	25.0100	25.0100	23.4000	23.4300	-2.456%	7	712	-4.908%
2025-06-26	25.3300	25.3300	23.8700	24.0200	+1.996%	18	712	-7.244%
2025-06-25	24.1500	24.9000	23.5500	23.5500	-8.366%	267	695	-5.393%
2025-06-24	23.9000	26.0000	23.9000	25.7000	+15.766%	19	840	-13.307%
2025-06-23	19.4500	22.2000	19.1600	22.2000	+7.558%	100	827	+0.360%
2025-06-20	20.2700	22.8300	20.0800	20.6400	+8.918%	8,170	831	+7.946%
2025-06-18	18.1400	19.2000	18.1400	18.9500	+14.988%	4	4,150	+17.573%
2025-06-17	16.9100	16.9200	15.6300	16.4800	-5.559%	389	4,150	+35.194%
2025-06-16	17.0900	18.3000	16.8000	17.4500	+7.783%	896	4,023	+27.679%
2025-06-13	16.3000	16.8000	14.9200	16.1900	0.000%	8,330	0	+37.616%

.dark-mode .tBgVsX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tBgVsX{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C55ASTS Dec 17 2027 55.00 Call (ASTS271217C00055000)option OPRA

ASTS20271217C55
ASTS Dec 17 2027 55.00 Call (ASTS271217C00055000)
option OPRA