Dark

ASTS20271217C65
ASTS Dec 17 2027 65.00 Call (ASTS271217C00065000)
option OPRA

EOD

Aug 10, 2026

31.98-8.235%(-2.87)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	31.9800	31.9800	31.9800	31.9800	-8.235%	4	2,342	0.000%
2026-08-07	34.3300	34.8500	34.3300	34.8500	+3.720%	2	2,338	-8.235%
2026-08-06	31.0000	34.6700	31.0000	33.6000	+0.750%	118	2,336	-4.821%
2026-08-05	33.5500	33.5500	33.3500	33.3500	-4.523%	501	2,300	-4.108%
2026-08-04	34.4500	35.3300	32.4300	34.9300	+16.433%	5	2,147	-8.445%
2026-08-03	30.0000	30.0000	30.0000	30.0000	+6.762%	1	2,148	+6.600%
2026-07-31	28.1000	28.1000	28.1000	28.1000	+13.444%	4	2,149	+13.808%
2026-07-30	24.3600	24.7700	24.3600	24.7700	+7.836%	11	2,145	+29.108%
2026-07-29	24.1500	24.3500	22.9700	22.9700	-7.565%	53	2,134	+39.225%
2026-07-28	23.0500	26.1000	23.0500	24.8500	-2.549%	4	2,183	+28.692%
2026-07-27	24.6400	26.4000	24.6400	25.5000	+4.337%	21	2,182	+25.412%
2026-07-24	25.3600	25.3600	24.4400	24.4400	-15.520%	25	2,190	+30.851%
2026-07-23	28.9300	28.9300	28.9300	28.9300	-3.695%	6	2,195	+10.543%
2026-07-22	29.8200	30.3000	29.8200	30.0400	+1.589%	103	2,195	+6.458%
2026-07-21	28.0000	31.1500	28.0000	29.5700	+12.433%	66	2,095	+8.150%
2026-07-20	26.0000	26.3000	25.0000	26.3000	-1.756%	5	2,099	+21.597%
2026-07-17	25.3800	27.8600	25.3800	26.7700	+16.391%	29	2,095	+19.462%
2026-07-16	27.7500	27.7500	23.0000	23.0000	-29.231%	23	2,090	+39.043%
2026-07-15	32.3800	32.5000	31.2000	32.5000	-5.109%	7	2,080	-1.600%
2026-07-14	35.5800	35.5800	34.2500	34.2500	+4.708%	3	2,076	-6.628%
2026-07-13	36.0000	36.0000	32.7000	32.7100	-11.928%	7	2,073	-2.232%
2026-07-10	37.1400	37.1400	37.1400	37.1400	-6.212%	1	2,072	-13.893%
2026-07-08	39.2500	39.6000	39.2000	39.6000	-11.370%	6	2,073	-19.242%
2026-07-06	45.9400	46.6000	44.6800	44.6800	-9.701%	4	2,067	-28.424%
2026-07-01	52.0000	52.0000	49.4800	49.4800	+12.711%	6	2,066	-35.368%
2026-06-29	42.8400	43.9000	42.8400	43.9000	+15.375%	3	2,067	-27.153%
2026-06-26	32.2400	38.0500	32.2400	38.0500	+15.478%	9	2,066	-15.953%
2026-06-25	34.0000	34.0000	31.7500	32.9500	-5.668%	63	2,060	-2.944%
2026-06-24	35.2400	35.5000	34.9300	34.9300	-11.187%	5	2,023	-8.445%
2026-06-23	40.3500	40.9100	39.3300	39.3300	-0.279%	6	2,021	-18.688%
2026-06-22	42.0000	42.0000	39.1800	39.4400	-11.371%	26	2,020	-18.915%
2026-06-18	44.0500	44.5000	43.4300	44.5000	-13.926%	12	2,002	-28.135%
2026-06-15	50.2300	51.7000	50.2300	51.7000	+4.045%	2	2,002	-38.143%
2026-06-12	50.5200	51.6200	49.6900	49.6900	-4.442%	8	2,003	-35.641%
2026-06-10	52.0000	52.0000	52.0000	52.0000	+0.971%	1	2,007	-38.500%
2026-06-09	61.0000	61.0000	51.3800	51.5000	-6.703%	5	2,008	-37.903%
2026-06-08	55.2000	55.2000	55.2000	55.2000	+1.620%	1	2,006	-42.065%
2026-06-05	61.0000	61.0700	54.3200	54.3200	-21.616%	41	2,007	-41.127%
2026-06-04	69.1000	69.3000	69.1000	69.3000	+1.050%	5	2,014	-53.853%
2026-06-03	67.2500	68.5800	67.2500	68.5800	-10.935%	66	2,009	-53.368%
2026-06-02	74.5500	77.0000	74.5500	77.0000	+20.031%	7	2,031	-58.468%
2026-06-01	66.4800	67.2500	64.1500	64.1500	-9.686%	6	2,037	-50.148%
2026-05-29	70.1800	71.7800	67.6500	71.0300	-17.884%	53	2,039	-54.977%
2026-05-28	85.2900	86.5000	84.9700	86.5000	-0.757%	5	2,040	-63.029%
2026-05-27	79.7500	87.1600	79.7500	87.1600	+3.454%	9	2,043	-63.309%
2026-05-26	72.0700	84.2500	72.0700	84.2500	+32.782%	17	2,050	-62.042%
2026-05-22	65.5000	65.9600	63.4500	63.4500	+13.608%	10	2,058	-49.598%
2026-05-21	54.0000	55.8500	54.0000	55.8500	+6.584%	2	2,058	-42.739%
2026-05-20	52.4000	52.4000	52.4000	52.4000	+15.724%	10	2,058	-38.969%
2026-05-19	45.2800	45.2800	45.2800	45.2800	-7.535%	1	2,048	-29.373%
2026-05-18	48.9700	48.9700	48.9700	48.9700	+4.191%	1	2,048	-34.695%
2026-05-14	43.5000	47.0000	43.5000	47.0000	+14.802%	10	2,048	-31.957%
2026-05-13	39.4200	40.9400	39.4200	40.9400	+9.465%	3	2,050	-21.886%
2026-05-12	38.6600	38.6600	36.8000	37.4000	-20.426%	32	2,050	-14.492%
2026-05-11	42.0000	47.9500	41.8600	47.0000	+23.295%	10	2,050	-31.957%
2026-05-08	35.7000	38.1200	34.7000	38.1200	+18.202%	27	2,053	-16.107%
2026-05-07	38.4800	38.4800	32.2500	32.2500	-10.417%	31	2,035	-0.837%
2026-05-06	33.8000	36.0000	33.8000	36.0000	+16.694%	4	2,034	-11.167%
2026-05-05	32.0000	32.1500	30.5000	30.8500	-10.189%	255	2,030	+3.663%
2026-05-04	35.2000	35.2000	34.3500	34.3500	-7.983%	20	1,777	-6.900%
2026-05-01	36.2000	37.3300	36.2000	37.3300	-2.047%	4	1,759	-14.332%
2026-04-30	37.0000	38.5000	37.0000	38.1100	+8.761%	22	1,759	-16.085%
2026-04-29	34.0000	35.0400	33.3500	35.0400	-2.450%	1,009	1,768	-8.733%
2026-04-28	39.0000	39.0000	35.9200	35.9200	-12.921%	18	1,312	-10.969%
2026-04-24	41.0000	41.2500	41.0000	41.2500	-6.441%	4	1,312	-22.473%
2026-04-23	44.1500	44.1500	44.0900	44.0900	-4.978%	10	1,312	-27.467%
2026-04-22	48.5000	48.5000	46.3000	46.4000	+5.455%	7	1,308	-31.078%
2026-04-21	47.6500	47.6500	44.0000	44.0000	+6.101%	3	1,306	-27.318%
2026-04-20	39.2500	41.4700	39.2500	41.4700	-18.527%	8	1,306	-22.884%
2026-04-16	50.9000	50.9000	50.9000	50.9000	+1.800%	1	1,306	-37.171%
2026-04-14	50.0000	50.0000	50.0000	50.0000	-9.991%	10	1,306	-36.040%
2026-04-10	55.7700	55.7700	55.0000	55.5500	-4.224%	12	1,306	-42.430%
2026-04-08	57.5000	58.0000	57.5000	58.0000	+1.754%	2	1,300	-44.862%
2026-04-06	60.0000	60.0000	57.0000	57.0000	+15.221%	3	1,300	-43.895%
2026-04-01	49.4700	49.4700	49.4700	49.4700	+19.234%	1	1,300	-35.355%
2026-03-31	41.4900	41.4900	41.4900	41.4900	+6.385%	1	1,300	-22.921%
2026-03-30	40.7500	41.5000	39.0000	39.0000	-13.621%	5	1,301	-18.000%
2026-03-27	45.1500	45.1500	45.1500	45.1500	-32.105%	1	1,304	-29.169%
2026-03-04	62.6700	66.5000	62.6700	66.5000	+14.163%	2	1,307	-51.910%
2026-03-03	53.5400	58.2500	53.5400	58.2500	+22.890%	4	1,307	-45.099%
2026-02-24	47.3200	47.9500	47.3200	47.4000	-4.570%	6	1,307	-32.532%
2026-02-23	46.0000	49.6700	46.0000	49.6700	+5.906%	7	1,312	-35.615%
2026-02-17	46.9000	46.9000	46.9000	46.9000	+1.957%	2	1,306	-31.812%
2026-02-12	48.0800	48.0800	46.0000	46.0000	-17.930%	5	1,306	-30.478%
2026-02-05	56.0500	56.0500	56.0500	56.0500	-12.422%	1	1,306	-42.944%
2026-02-04	64.0000	64.0000	64.0000	64.0000	-4.048%	1	1,306	-50.031%
2026-02-02	66.5000	66.7000	66.5000	66.7000	-10.470%	2	1,306	-52.054%
2026-01-29	74.5000	74.5000	74.5000	74.5000	-7.269%	1	1,306	-57.074%
2026-01-28	80.1000	80.3400	80.0500	80.3400	+27.524%	20	1,307	-60.194%
2026-01-21	63.0000	63.0000	63.0000	63.0000	-15.832%	2	1,320	-49.238%
2026-01-20	74.8500	74.8500	74.8500	74.8500	-3.157%	3	1,320	-57.275%
2026-01-16	77.5000	79.2100	75.1500	77.2900	+16.191%	11	1,323	-58.623%
2026-01-15	61.7500	66.5200	61.4500	66.5200	+11.798%	14	1,323	-51.924%
2026-01-13	59.5000	59.5000	59.5000	59.5000	-0.017%	3	1,319	-46.252%
2026-01-12	59.5100	59.5100	59.5100	59.5100	-6.534%	1	1,316	-46.261%
2026-01-09	60.0000	65.0000	60.0000	63.6700	+11.702%	6	1,316	-49.772%
2026-01-08	53.0000	57.0000	53.0000	57.0000	+8.883%	4	1,316	-43.895%
2026-01-07	56.0000	56.0000	52.3500	52.3500	-14.251%	6	1,316	-38.911%
2026-01-06	58.0000	61.0500	58.0000	61.0500	+8.149%	3	1,320	-47.617%
2026-01-05	54.4000	57.0000	54.4000	56.4500	+13.581%	25	1,319	-43.348%
2026-01-02	49.7000	49.7000	49.7000	49.7000	-5.513%	23	1,319	-35.654%
2025-12-23	52.5000	52.6000	51.9500	52.6000	+0.420%	4	1,319	-39.202%
2025-12-22	52.3800	52.3800	52.3800	52.3800	+21.956%	1	1,320	-38.946%
2025-12-19	40.0000	42.9500	40.0000	42.9500	+18.975%	2	1,321	-25.541%
2025-12-18	36.1000	36.1000	36.1000	36.1000	-3.243%	1	1,322	-11.413%
2025-12-15	37.3100	37.3100	37.3100	37.3100	-10.442%	1	1,322	-14.286%
2025-12-08	41.6600	41.6600	41.6600	41.6600	+2.915%	1	1,323	-23.236%
2025-12-04	39.1500	40.4800	39.1500	40.4800	+52.524%	3	1,322	-20.998%
2025-12-01	26.5100	26.5400	26.5100	26.5400	-9.512%	3	1,323	+20.497%
2025-11-28	29.3300	29.3300	29.3300	29.3300	+0.964%	1	1,323	+9.035%
2025-11-26	29.0000	29.0500	29.0000	29.0500	+3.014%	7	1,319	+10.086%
2025-11-25	28.2000	28.2000	28.1000	28.2000	+10.893%	4	1,319	+13.404%
2025-11-21	24.4000	25.4300	24.2900	25.4300	-5.815%	95	1,318	+25.757%
2025-11-20	27.6500	27.6500	27.0000	27.0000	-10.269%	2	1,239	+18.444%
2025-11-18	30.0800	30.0900	28.0000	30.0900	+2.696%	12	1,240	+6.281%
2025-11-17	31.2000	31.2000	29.3000	29.3000	-15.925%	13	1,240	+9.147%
2025-11-14	30.1000	35.0000	29.0000	34.8500	+4.185%	13	1,241	-8.235%
2025-11-13	32.8000	33.4500	32.3800	33.4500	-10.752%	13	1,243	-4.395%
2025-11-10	37.4800	37.4800	37.4800	37.4800	-3.202%	2	1,241	-14.674%
2025-11-07	34.4500	39.0500	34.4500	38.7200	+8.917%	18	1,239	-17.407%
2025-11-06	38.0000	38.0000	35.5500	35.5500	-10.340%	9	1,230	-10.042%
2025-11-05	40.4500	40.4500	39.6500	39.6500	-1.856%	3	1,229	-19.344%
2025-11-04	37.0000	40.4000	37.0000	40.4000	-3.855%	8	1,229	-20.842%
2025-11-03	41.5500	42.0200	41.5500	42.0200	-0.966%	10	1,231	-23.893%
2025-10-27	42.4300	42.4300	42.4300	42.4300	+5.077%	5	1,233	-24.629%
2025-10-24	40.3800	40.3800	40.3800	40.3800	+3.698%	1	1,233	-20.802%
2025-10-23	38.9400	38.9400	38.9400	38.9400	+6.685%	1	1,233	-17.874%
2025-10-22	38.3000	38.4400	36.1500	36.5000	-41.129%	15	1,234	-12.384%
2025-10-16	60.0000	62.0000	60.0000	62.0000	+4.500%	2	1,236	-48.419%
2025-10-15	59.3300	59.3300	59.3300	59.3300	+9.566%	3	1,236	-46.098%
2025-10-13	53.0000	54.1500	53.0000	54.1500	+15.213%	4	1,239	-40.942%
2025-10-10	48.2700	49.0500	47.0000	47.0000	+4.934%	32	1,239	-31.957%
2025-10-09	44.7900	44.7900	44.7900	44.7900	-1.452%	1	1,270	-28.600%
2025-10-08	46.3500	46.8900	43.5000	45.4500	+18.606%	12	1,270	-29.637%
2025-10-07	37.2100	38.3200	36.7300	38.3200	-1.617%	3	1,268	-16.545%
2025-10-06	35.4700	38.9500	35.4700	38.9500	+13.227%	15	1,268	-17.895%
2025-10-03	32.0000	34.4500	32.0000	34.4000	+4.085%	706	1,281	-7.035%
2025-10-02	28.3000	33.0500	28.3000	33.0500	+67.342%	37	1,496	-3.238%
2025-09-30	19.7500	19.7500	19.7500	19.7500	-3.186%	1	1,525	+61.924%
2025-09-29	20.4000	20.4000	20.4000	20.4000	+6.361%	1	1,526	+56.765%
2025-09-25	19.1800	19.1800	19.1800	19.1800	-19.412%	1	1,527	+66.736%
2025-09-23	18.7000	23.8000	18.7000	23.8000	+26.059%	35	1,528	+34.370%
2025-09-22	19.3800	19.6500	18.8800	18.8800	+26.119%	13	1,534	+69.386%
2025-09-18	14.9700	14.9700	14.9700	14.9700	+2.534%	1	1,533	+113.627%
2025-09-17	14.4400	14.9700	14.4400	14.6000	+1.742%	7	1,532	+119.041%
2025-09-15	13.9500	14.5500	13.5500	14.3500	+12.373%	10	1,530	+122.857%
2025-09-12	13.0000	13.8000	12.7700	12.7700	-3.111%	6	1,530	+150.431%
2025-09-11	12.4000	13.1800	12.4000	13.1800	+6.290%	4	1,528	+142.640%
2025-09-10	12.4300	12.4300	12.4000	12.4000	+4.202%	12	1,528	+157.903%
2025-09-09	12.8000	12.8000	11.9000	11.9000	-13.139%	53	1,526	+168.739%
2025-09-08	14.6000	14.6000	13.0000	13.7000	-7.620%	68	1,509	+133.431%
2025-09-05	14.8300	14.8300	14.8300	14.8300	-0.803%	1	1,460	+115.644%
2025-09-04	14.8000	15.1300	14.5500	14.9500	-10.318%	15	1,461	+113.913%
2025-09-03	16.8000	16.8000	16.6600	16.6700	-13.177%	21	1,459	+91.842%
2025-08-27	19.4500	19.8200	19.2000	19.2000	+14.901%	3	1,443	+66.563%
2025-08-22	16.7100	16.7100	16.7100	16.7100	+3.212%	20	1,443	+91.382%
2025-08-20	15.8000	16.1900	15.0000	16.1900	-3.631%	24	1,423	+97.529%
2025-08-19	18.0000	18.0000	16.8000	16.8000	-15.109%	6	1,439	+90.357%
2025-08-18	18.7100	19.7900	18.7100	19.7900	+7.554%	13	1,437	+61.597%
2025-08-14	18.4000	18.4000	18.4000	18.4000	-8.138%	3	1,427	+73.804%
2025-08-13	18.8000	20.0500	18.8000	20.0300	+1.418%	9	1,427	+59.661%
2025-08-12	22.4200	23.6000	19.7500	19.7500	+11.268%	27	1,429	+61.924%
2025-08-11	17.0500	17.9700	17.0500	17.7500	-0.672%	10	1,449	+80.169%
2025-08-08	18.7600	18.7600	17.5000	17.8700	-5.450%	10	1,447	+78.959%
2025-08-07	20.0200	20.0200	18.8200	18.9000	-9.871%	14	1,447	+69.206%
2025-08-06	20.9700	20.9700	20.9700	20.9700	-2.465%	1	1,440	+52.504%
2025-08-05	20.5500	21.5000	19.2300	21.5000	+6.016%	17	1,440	+48.744%
2025-08-04	21.0900	21.0900	20.2800	20.2800	-5.455%	2	1,429	+57.692%
2025-08-01	20.7500	22.2500	20.5000	21.4500	-3.596%	9	1,429	+49.091%
2025-07-31	23.4100	23.4100	22.2500	22.2500	-3.050%	26	1,427	+43.730%
2025-07-30	22.9500	23.5500	22.9500	22.9500	+2.182%	6	1,406	+39.346%
2025-07-29	22.1000	22.6500	21.8100	22.4600	-2.813%	13	1,407	+42.386%
2025-07-28	22.4700	23.2600	22.4700	23.1100	+2.574%	31	1,400	+38.382%
2025-07-25	24.7000	24.7000	22.3800	22.5300	-15.141%	718	1,397	+41.944%
2025-07-24	25.6000	26.5500	25.6000	26.5500	+6.200%	2	879	+20.452%
2025-07-23	26.1800	27.0200	25.0000	25.0000	+16.009%	10	878	+27.920%
2025-07-22	23.1200	23.1200	21.5400	21.5500	-18.061%	9	880	+48.399%
2025-07-21	25.0000	27.1300	25.0000	26.3000	+5.284%	209	876	+21.597%
2025-07-18	23.9500	24.9800	23.9500	24.9800	-2.039%	99	913	+28.022%
2025-07-17	23.3700	25.5000	23.3700	25.5000	+17.403%	17	974	+25.412%
2025-07-16	19.8800	21.7200	19.8800	21.7200	+7.048%	21	971	+47.238%
2025-07-15	19.3100	20.6600	19.3100	20.2900	+4.051%	49	991	+57.615%
2025-07-14	17.5000	19.5000	17.5000	19.5000	+2.632%	50	1,009	+64.000%
2025-07-11	18.2000	19.0000	18.0500	19.0000	+9.195%	8	1,007	+68.316%
2025-07-10	17.4200	17.4200	17.4000	17.4000	+4.192%	51	1,003	+83.793%
2025-07-09	18.3000	18.3000	16.7000	16.7000	-9.239%	35	1,003	+91.497%
2025-07-08	18.0000	18.6400	17.6800	18.4000	+2.222%	56	1,009	+73.804%
2025-07-07	18.1000	18.1000	17.7500	18.0000	-2.703%	207	1,009	+77.667%
2025-07-03	18.9800	18.9800	18.4500	18.5000	+7.558%	161	966	+72.865%
2025-07-02	18.1300	18.1300	17.0400	17.2000	-4.444%	244	966	+85.930%
2025-07-01	18.6000	18.6000	17.8000	18.0000	-7.121%	6	1,166	+77.667%
2025-06-30	20.6500	20.6500	19.0000	19.3800	-10.691%	132	1,168	+65.015%
2025-06-27	23.0000	23.0000	21.7000	21.7000	0.000%	165	1,285	+47.373%
2025-06-26	21.6100	23.5000	21.2500	21.7000	+3.333%	72	1,443	+47.373%
2025-06-25	22.4000	22.6000	21.0000	21.0000	-9.871%	166	1,484	+52.286%
2025-06-24	21.1500	23.5600	20.4500	23.3000	+9.647%	347	1,600	+37.253%
2025-06-23	16.7900	21.2500	16.5000	21.2500	+13.152%	3,812	1,741	+50.494%
2025-06-20	20.8000	20.8000	17.8300	18.7800	0.000%	9,636	0	+70.288%

.dark-mode .bzLcR4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bzLcR4{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C65ASTS Dec 17 2027 65.00 Call (ASTS271217C00065000)option OPRA

ASTS20271217C65
ASTS Dec 17 2027 65.00 Call (ASTS271217C00065000)
option OPRA