Dark

ASTS20271217C70
ASTS Dec 17 2027 70.00 Call (ASTS271217C00070000)
option OPRA

EOD

Jun 12, 2026

46.00-13.208%(-7.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	47.5000	47.5000	46.0000	46.0000	-13.208%	6	2,394	0.000%
2026-06-11	53.3800	53.3800	53.0000	53.0000	+4.105%	3	2,396	-13.208%
2026-06-09	50.9100	50.9100	50.9100	50.9100	-6.758%	2	2,396	-9.644%
2026-06-05	55.1500	55.1500	54.2000	54.6000	-23.044%	4	2,396	-15.751%
2026-06-02	70.9500	70.9500	70.9500	70.9500	+9.575%	2	2,396	-35.166%
2026-06-01	63.7500	64.7500	61.1000	64.7500	-5.474%	43	2,398	-28.958%
2026-05-29	69.1000	69.1000	66.7800	68.5000	-17.470%	5	2,368	-32.847%
2026-05-28	83.0000	83.0000	83.0000	83.0000	-0.730%	1	2,368	-44.578%
2026-05-27	76.9000	83.6100	76.9000	83.6100	+4.291%	13	2,368	-44.983%
2026-05-26	73.5500	80.5300	73.5500	80.1700	+28.581%	6	2,368	-42.622%
2026-05-22	61.0000	64.9000	61.0000	62.3500	+12.040%	13	2,371	-26.223%
2026-05-21	53.3600	55.6500	53.3600	55.6500	+7.040%	12	2,371	-17.341%
2026-05-20	49.5000	52.0000	49.5000	51.9900	+3.980%	3	2,371	-11.521%
2026-05-19	43.6300	50.0000	43.0500	50.0000	+5.086%	6	2,372	-8.000%
2026-05-18	48.0000	48.0000	47.5800	47.5800	+4.388%	2	2,372	-3.321%
2026-05-14	42.0000	45.5800	42.0000	45.5800	+19.039%	4	2,372	+0.921%
2026-05-13	38.2900	38.2900	38.2900	38.2900	+6.747%	1	2,371	+20.136%
2026-05-12	41.9000	41.9000	35.0000	35.8700	-22.943%	23	2,371	+28.241%
2026-05-11	40.5000	46.9500	40.5000	46.5500	+22.018%	20	2,371	-1.182%
2026-05-08	31.6900	38.1500	31.6900	38.1500	+18.295%	6	2,372	+20.577%
2026-05-07	35.5000	35.5000	32.2500	32.2500	-7.989%	11	2,370	+42.636%
2026-05-06	31.2700	35.2100	31.2700	35.0500	+16.833%	24	2,373	+31.241%
2026-05-05	33.3400	33.3400	29.5000	30.0000	-9.146%	11	2,375	+53.333%
2026-05-04	33.2500	33.2500	33.0000	33.0200	-5.738%	5	2,377	+39.310%
2026-05-01	36.0000	36.0000	35.0000	35.0300	-4.420%	6	2,378	+31.316%
2026-04-30	36.0000	36.6500	36.0000	36.6500	+9.077%	2	2,378	+25.512%
2026-04-29	32.9000	33.6000	31.9500	33.6000	-5.459%	18	2,379	+36.905%
2026-04-28	37.1400	37.1400	35.5400	35.5400	-8.988%	2	2,366	+29.432%
2026-04-27	37.6700	39.0500	37.4000	39.0500	+0.774%	4	2,364	+17.798%
2026-04-24	38.7500	38.7500	38.7500	38.7500	-3.487%	1	2,361	+18.710%
2026-04-23	42.5000	42.5000	40.1500	40.1500	-10.519%	16	2,361	+14.570%
2026-04-22	46.3200	46.3200	44.8700	44.8700	+8.042%	18	2,361	+2.518%
2026-04-20	38.5000	41.7500	38.5000	41.5300	-10.302%	24	2,351	+10.763%
2026-04-17	48.7000	48.7000	46.3000	46.3000	-5.298%	4	2,339	-0.648%
2026-04-16	49.0000	49.0000	48.8900	48.8900	+1.769%	2	2,340	-5.911%
2026-04-14	48.5500	48.5500	47.2500	48.0400	-11.982%	7	2,339	-4.246%
2026-04-08	54.5800	54.5800	54.5800	54.5800	+3.469%	1	2,341	-15.720%
2026-04-07	53.1000	53.1000	52.7500	52.7500	-8.658%	2	2,341	-12.796%
2026-04-06	57.7500	57.7500	57.7500	57.7500	+14.583%	2	2,340	-20.346%
2026-04-02	42.2000	51.1500	42.2000	50.4000	+5.882%	7	2,340	-8.730%
2026-04-01	47.6000	47.6000	47.6000	47.6000	+29.877%	1	2,340	-3.361%
2026-03-30	38.7500	39.2000	36.6500	36.6500	-13.967%	11	2,340	+25.512%
2026-03-27	43.4700	43.4700	42.6000	42.6000	-24.934%	30	2,338	+7.981%
2026-03-25	54.2500	56.7500	54.2500	56.7500	+14.879%	8	2,346	-18.943%
2026-03-24	49.3900	49.4000	49.3900	49.4000	-1.002%	2	2,346	-6.883%
2026-03-20	49.9000	49.9000	49.9000	49.9000	+4.023%	1	2,345	-7.816%
2026-03-16	48.1500	48.1500	47.9700	47.9700	-11.609%	2	2,345	-4.107%
2026-03-05	56.5200	56.5200	54.2700	54.2700	-4.286%	7	2,347	-15.239%
2026-03-03	56.7000	56.7000	56.7000	56.7000	+35.000%	1	2,347	-18.871%
2026-02-27	44.3300	46.0000	42.0000	42.0000	-11.299%	12	2,347	+9.524%
2026-02-26	45.1000	47.3500	45.1000	47.3500	+2.047%	9	2,347	-2.851%
2026-02-24	45.5700	46.5000	45.5700	46.4000	+5.455%	8	2,352	-0.862%
2026-02-23	44.0000	44.0000	44.0000	44.0000	-2.222%	3	2,357	+4.545%
2026-02-20	45.0000	45.0000	45.0000	45.0000	+2.273%	4	2,360	+2.222%
2026-02-17	42.7000	44.0000	42.7000	44.0000	-3.783%	11	2,364	+4.545%
2026-02-12	46.5000	46.6000	45.7000	45.7300	-21.359%	41	2,364	+0.590%
2026-02-11	58.1500	58.1500	58.1500	58.1500	-0.257%	1	2,357	-20.894%
2026-02-10	60.2000	60.2000	58.3000	58.3000	-1.951%	2	2,357	-21.098%
2026-02-06	54.5200	59.4600	54.5200	59.4600	+5.707%	3	2,357	-22.637%
2026-02-05	54.2500	56.2500	54.2500	56.2500	-7.407%	2	2,359	-18.222%
2026-02-04	68.0000	68.0000	60.7500	60.7500	-14.437%	12	2,358	-24.280%
2026-02-03	71.0000	71.0000	71.0000	71.0000	+1.429%	2	2,352	-35.211%
2026-01-30	70.0000	70.0000	70.0000	70.0000	-9.091%	1	2,354	-34.286%
2026-01-29	77.0000	77.0000	77.0000	77.0000	+3.314%	2	2,355	-40.260%
2026-01-28	74.5300	74.5300	74.5300	74.5300	+12.907%	5	2,357	-38.280%
2026-01-26	64.0000	66.0100	64.0000	66.0100	-4.333%	3	2,362	-30.314%
2026-01-22	69.0000	69.0000	69.0000	69.0000	+9.437%	2	2,364	-33.333%
2026-01-21	69.1000	69.1000	60.0000	63.0500	-17.549%	58	2,364	-27.042%
2026-01-20	73.7500	76.4700	73.7500	76.4700	+1.258%	2	2,366	-39.846%
2026-01-16	76.0000	76.7600	74.2500	75.5200	+20.832%	86	2,364	-39.089%
2026-01-15	60.8000	62.5000	60.6500	62.5000	+12.613%	19	2,364	-26.400%
2026-01-14	55.5000	55.5000	55.5000	55.5000	-4.688%	1	2,359	-17.117%
2026-01-13	57.6800	58.2300	57.6800	58.2300	+0.919%	11	2,360	-21.003%
2026-01-12	58.6000	58.6000	57.7000	57.7000	-5.021%	4	2,360	-20.277%
2026-01-09	59.0000	62.4500	59.0000	60.7500	+17.961%	23	2,358	-24.280%
2026-01-07	52.6000	52.6000	51.5000	51.5000	-13.109%	11	2,351	-10.680%
2026-01-06	57.5000	60.0000	57.5000	59.2700	+6.086%	31	2,351	-22.389%
2026-01-05	53.0500	55.8700	52.0000	55.8700	+30.568%	80	2,352	-17.666%
2025-12-30	42.7900	42.7900	42.7900	42.7900	+9.186%	8	2,352	+7.502%
2025-12-26	41.0000	41.0000	39.1900	39.1900	-13.925%	10	2,352	+17.377%
2025-12-24	48.8300	49.3400	45.5300	45.5300	-11.592%	65	2,402	+1.032%
2025-12-23	51.5000	51.5000	51.5000	51.5000	-1.057%	30	2,402	-10.680%
2025-12-22	50.0000	52.0500	50.0000	52.0500	+39.732%	3	2,384	-11.623%
2025-12-19	36.1400	37.2500	36.1400	37.2500	+8.002%	4	2,387	+23.490%
2025-12-18	34.9100	34.9500	34.4900	34.4900	+10.758%	8	2,385	+33.372%
2025-12-17	33.1000	33.1000	31.1400	31.1400	-9.739%	16	2,389	+47.720%
2025-12-16	34.5000	34.5000	34.5000	34.5000	-5.479%	1	2,390	+33.333%
2025-12-15	38.1900	39.0200	36.5000	36.5000	-16.819%	34	2,391	+26.027%
2025-12-12	48.5000	48.6500	43.8800	43.8800	+13.385%	51	2,390	+4.831%
2025-12-09	39.5000	39.5000	38.7000	38.7000	-2.764%	4	2,391	+18.863%
2025-12-04	34.7500	39.8000	33.9200	39.8000	+39.405%	14	2,388	+15.578%
2025-12-03	28.5500	28.5500	28.5500	28.5500	+12.181%	1	2,390	+61.121%
2025-12-01	25.9600	25.9600	25.4500	25.4500	-8.650%	2	2,391	+80.747%
2025-11-28	27.8600	27.8600	27.8600	27.8600	+2.051%	1	2,391	+65.111%
2025-11-25	26.5000	27.3000	26.5000	27.3000	+8.852%	15	2,392	+68.498%
2025-11-24	25.0800	25.0800	25.0800	25.0800	+5.378%	4	2,392	+83.413%
2025-11-21	23.2500	23.8000	23.2500	23.8000	-3.722%	10	2,392	+93.277%
2025-11-20	31.1000	31.1000	24.7200	24.7200	-15.022%	30	2,397	+86.084%
2025-11-18	26.0000	29.0900	26.0000	29.0900	-0.034%	25	2,398	+58.130%
2025-11-17	30.0000	30.0000	29.1000	29.1000	-4.590%	29	2,403	+58.076%
2025-11-13	33.0500	33.5400	30.5000	30.5000	-17.790%	25	2,374	+50.820%
2025-11-10	38.2500	38.7500	36.2500	37.1000	-1.067%	7	2,383	+23.989%
2025-11-07	33.4400	37.5000	33.4400	37.5000	+9.971%	4	2,384	+22.667%
2025-11-06	35.2500	35.2500	34.1000	34.1000	-12.564%	3	2,383	+34.897%
2025-11-05	39.0000	39.0000	39.0000	39.0000	+8.394%	8	2,383	+17.949%
2025-11-04	36.5000	37.0000	35.9800	35.9800	-8.888%	4	2,383	+27.849%
2025-11-03	40.7900	41.1500	39.4900	39.4900	-12.244%	11	2,382	+16.485%
2025-10-31	44.0000	45.0000	44.0000	45.0000	+2.273%	2	2,382	+2.222%
2025-10-30	44.0000	44.0000	44.0000	44.0000	-4.348%	1	2,382	+4.545%
2025-10-29	45.2500	46.0000	45.2500	46.0000	+6.977%	7	2,382	0.000%
2025-10-28	43.0000	43.0000	43.0000	43.0000	-1.489%	1	2,383	+6.977%
2025-10-27	40.3000	43.6500	40.3000	43.6500	+11.494%	2	2,382	+5.384%
2025-10-24	38.9000	39.3000	38.9000	39.1500	+3.026%	13	2,382	+17.497%
2025-10-23	38.8000	39.0000	38.0000	38.0000	+11.765%	13	2,371	+21.053%
2025-10-22	37.2500	37.2500	34.0000	34.0000	-20.375%	26	2,369	+35.294%
2025-10-21	42.1700	42.7000	42.1700	42.7000	-11.227%	47	2,367	+7.728%
2025-10-20	48.1000	48.1000	48.1000	48.1000	-0.825%	50	2,363	-4.366%
2025-10-17	45.1700	48.5000	45.1000	48.5000	-14.220%	15	2,363	-5.155%
2025-10-16	56.1700	56.5400	56.1700	56.5400	+3.364%	22	2,366	-18.642%
2025-10-15	59.1500	59.1500	54.7000	54.7000	-7.052%	6	2,386	-15.905%
2025-10-14	55.4900	58.8500	55.4900	58.8500	+12.524%	7	2,388	-21.835%
2025-10-13	51.4500	52.3000	51.4500	52.3000	+10.571%	2	2,390	-12.046%
2025-10-10	50.0000	50.0000	45.7000	47.3000	+0.703%	14	2,390	-2.748%
2025-10-09	46.9700	46.9700	46.9700	46.9700	+7.606%	2	2,398	-2.065%
2025-10-08	47.8500	49.3000	43.6500	43.6500	+17.339%	82	2,400	+5.384%
2025-10-07	35.8500	37.2000	35.6000	37.2000	+1.087%	14	2,411	+23.656%
2025-10-06	35.7600	37.5500	35.0000	36.8000	+11.111%	42	2,411	+25.000%
2025-10-03	31.6000	33.3200	31.6000	33.1200	+4.249%	378	2,446	+38.889%
2025-10-02	25.6000	31.9000	25.6000	31.7700	+33.544%	46	2,710	+44.791%
2025-10-01	22.6000	25.7000	21.6400	23.7900	+22.000%	29	2,716	+93.359%
2025-09-30	19.0500	19.5000	19.0500	19.5000	-3.846%	9	2,711	+135.897%
2025-09-29	20.2800	20.2800	20.2800	20.2800	-1.697%	6	2,711	+126.824%
2025-09-26	20.1700	20.6300	19.2000	20.6300	+3.668%	14	2,717	+122.976%
2025-09-25	20.0000	20.7500	19.1000	19.9000	-11.556%	39	2,717	+131.156%
2025-09-24	22.4900	22.8000	22.3500	22.5000	-0.442%	6	2,717	+104.444%
2025-09-23	20.4000	24.3500	20.4000	22.6000	+18.760%	184	2,717	+103.540%
2025-09-22	18.8700	19.0300	18.7300	19.0300	+12.670%	7	2,755	+141.724%
2025-09-19	15.7000	17.0000	15.7000	16.8900	+20.471%	128	2,751	+172.351%
2025-09-18	13.8500	14.0200	13.8500	14.0200	+2.336%	2	2,762	+228.103%
2025-09-16	13.4500	13.7000	13.4500	13.7000	-0.364%	2	2,762	+235.766%
2025-09-15	13.6700	13.7500	13.3500	13.7500	+16.525%	4	2,764	+234.545%
2025-09-12	11.8000	11.8000	11.8000	11.8000	-4.065%	10	2,765	+289.831%
2025-09-11	12.1600	12.3000	12.1600	12.3000	+6.034%	4	2,765	+273.984%
2025-09-09	11.2500	11.6500	10.8500	11.6000	-11.720%	24	2,768	+296.552%
2025-09-08	11.8500	13.6500	11.8500	13.1400	-9.379%	47	2,767	+250.076%
2025-09-05	14.4000	14.7000	14.0300	14.5000	+1.969%	143	2,776	+217.241%
2025-09-04	13.8200	14.2200	13.6500	14.2200	-10.057%	114	2,901	+223.488%
2025-09-03	17.0800	17.0800	15.8100	15.8100	-7.813%	16	2,999	+190.955%
2025-09-02	17.8000	17.8000	17.1500	17.1500	+0.587%	11	2,998	+168.222%
2025-08-29	17.2000	18.0000	17.0000	17.0500	-4.749%	113	3,039	+169.795%
2025-08-28	17.1500	17.9000	16.9000	17.9000	-5.789%	37	3,039	+156.983%
2025-08-27	18.2100	19.3500	18.2100	19.0000	-0.524%	81	3,038	+142.105%
2025-08-26	19.7300	20.4500	19.1000	19.1000	+0.632%	11	3,038	+140.838%
2025-08-25	17.3000	19.0300	17.3000	18.9800	+11.320%	177	3,037	+142.360%
2025-08-22	16.5900	17.0500	16.2000	17.0500	+9.225%	4	3,039	+169.795%
2025-08-21	15.2000	15.6100	14.8900	15.6100	+3.036%	13	3,040	+194.683%
2025-08-20	15.0500	15.2000	14.8500	15.1500	-4.717%	94	3,040	+203.630%
2025-08-19	17.0000	17.0000	15.8000	15.9000	-8.830%	19	3,035	+189.308%
2025-08-18	18.3500	18.4000	17.4400	17.4400	-0.343%	33	3,035	+163.761%
2025-08-15	17.5000	17.7500	17.5000	17.5000	-1.741%	3	3,009	+162.857%
2025-08-14	18.3700	18.4700	17.4500	17.8100	-5.013%	12	3,010	+158.282%
2025-08-13	17.7200	19.4000	17.0500	18.7500	-5.063%	60	3,016	+145.333%
2025-08-12	21.2700	22.5000	18.7500	19.7500	+21.538%	40	3,041	+132.911%
2025-08-11	15.9000	17.3500	15.9000	16.2500	-1.515%	90	3,052	+183.077%
2025-08-08	16.5000	17.6100	16.5000	16.5000	-6.780%	33	3,074	+178.788%
2025-08-07	18.8000	18.9200	16.6900	17.7000	-11.055%	61	3,071	+159.887%
2025-08-06	19.8000	19.9900	19.8000	19.9000	0.000%	9	3,027	+131.156%
2025-08-05	19.6000	20.0000	18.5000	19.9000	+3.162%	7	3,028	+131.156%
2025-08-04	19.9400	20.0000	19.1000	19.2900	-9.649%	143	3,023	+138.466%
2025-08-01	19.5000	22.1400	18.3300	21.3500	-1.157%	12	3,022	+115.457%
2025-07-31	22.1500	22.1500	21.6000	21.6000	+0.465%	4	3,027	+112.963%
2025-07-30	21.3100	22.2600	21.3100	21.5000	+1.896%	10	3,026	+113.953%
2025-07-29	21.0000	21.1000	20.2000	21.1000	-2.315%	14	3,023	+118.009%
2025-07-28	21.8100	22.6000	21.2500	21.6000	+0.935%	159	3,018	+112.963%
2025-07-25	22.6000	22.7000	21.1200	21.4000	-14.400%	10	3,017	+114.953%
2025-07-24	24.3000	25.0000	24.3000	25.0000	+3.950%	3	3,018	+84.000%
2025-07-23	24.7800	24.7800	23.3000	24.0500	+3.664%	109	3,018	+91.268%
2025-07-22	20.0000	23.2000	19.9500	23.2000	-1.277%	4	2,951	+98.276%
2025-07-21	24.5000	27.4500	23.5000	23.5000	+2.620%	4	2,947	+95.745%
2025-07-18	23.3900	23.3900	20.6000	22.9000	-2.345%	120	2,948	+100.873%
2025-07-17	20.5000	24.7000	20.5000	23.4500	+18.434%	955	2,999	+96.162%
2025-07-16	19.0000	20.0000	19.0000	19.8000	+1.538%	12	2,067	+132.323%
2025-07-15	18.1000	19.5000	18.1000	19.5000	+2.632%	41	2,063	+135.897%
2025-07-14	17.6000	19.0000	17.6000	19.0000	+14.320%	4	2,079	+142.105%
2025-07-11	16.2000	18.6700	16.2000	16.6200	+1.714%	252	2,076	+176.775%
2025-07-10	16.0000	16.3400	16.0000	16.3400	+5.080%	36	1,870	+181.518%
2025-07-09	17.5500	17.5500	15.5500	15.5500	-12.640%	34	1,867	+195.820%
2025-07-08	18.0000	18.0000	17.0000	17.8000	0.000%	191	1,863	+158.427%
2025-07-07	17.6000	17.8000	16.9000	17.8000	-0.836%	8	1,817	+158.427%
2025-07-03	17.6400	17.9500	17.6400	17.9500	+9.451%	222	2,006	+156.267%
2025-07-02	16.3500	16.7000	16.3500	16.4000	-3.245%	15	2,006	+180.488%
2025-07-01	17.4100	17.4100	16.8800	16.9500	-4.129%	24	2,016	+171.386%
2025-06-30	19.9700	19.9700	17.6800	17.6800	-11.156%	30	2,034	+160.181%
2025-06-27	21.0700	21.8900	19.9000	19.9000	-1.970%	70	2,044	+131.156%
2025-06-26	22.0000	22.2500	20.3000	20.3000	+2.267%	75	2,100	+126.601%
2025-06-25	21.3200	21.8300	19.4000	19.8500	-8.736%	3,677	2,165	+131.738%
2025-06-24	19.9600	23.0000	19.8000	21.7500	+9.572%	1,008	4,912	+111.494%
2025-06-23	16.4300	20.0000	15.7000	19.8500	0.000%	4,079	4,013	+131.738%

.dark-mode .DVp2KF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DVp2KF{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C70ASTS Dec 17 2027 70.00 Call (ASTS271217C00070000)option OPRA

ASTS20271217C70
ASTS Dec 17 2027 70.00 Call (ASTS271217C00070000)
option OPRA