Dark

ASTS20271217C75
ASTS Dec 17 2027 75.00 Call (ASTS271217C00075000)
option OPRA

EOD

Aug 10, 2026

29.42-5.856%(-1.83)408

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	32.0000	32.0000	29.4200	29.4200	-5.856%	408	1,809	0.000%
2026-08-07	30.7900	31.6800	30.4500	31.2500	+7.721%	266	1,659	-5.856%
2026-08-06	30.5000	34.3500	29.0100	29.0100	-4.572%	20	1,735	+1.413%
2026-08-05	30.5000	30.8700	30.4000	30.4000	-4.403%	255	1,738	-3.224%
2026-08-04	30.5800	32.0500	29.8300	31.8000	+19.549%	81	1,488	-7.484%
2026-08-03	26.7500	26.7500	26.6000	26.6000	+11.812%	2	1,505	+10.602%
2026-07-31	23.7900	23.7900	23.7900	23.7900	+1.754%	1	1,506	+23.665%
2026-07-30	22.6000	23.3800	22.3000	23.3800	+8.442%	25	1,507	+25.834%
2026-07-29	21.5000	22.3300	21.1300	21.5600	-2.000%	14	1,509	+36.456%
2026-07-28	22.0000	22.0000	22.0000	22.0000	-8.333%	1	1,504	+33.727%
2026-07-27	24.0000	24.0000	24.0000	24.0000	+4.302%	1	1,504	+22.583%
2026-07-24	23.7000	23.7000	23.0100	23.0100	-7.218%	49	1,504	+27.857%
2026-07-23	24.3500	24.8000	24.3500	24.8000	-8.991%	4	1,476	+18.629%
2026-07-22	27.2500	27.2500	27.2500	27.2500	-0.981%	2	1,476	+7.963%
2026-07-21	27.5200	27.5200	27.5200	27.5200	+14.191%	1	1,476	+6.904%
2026-07-20	24.2500	24.2500	23.8000	24.1000	+1.261%	5	1,476	+22.075%
2026-07-17	22.7200	24.5500	22.7200	23.8000	+7.692%	88	1,474	+23.613%
2026-07-16	23.5000	23.5000	22.1000	22.1000	-26.333%	29	1,532	+33.122%
2026-07-15	30.5000	30.5000	29.4000	30.0000	-5.571%	13	1,522	-1.933%
2026-07-14	32.5000	32.5000	31.7700	31.7700	+4.851%	121	1,521	-7.397%
2026-07-13	33.3100	33.3100	30.3000	30.3000	-12.931%	40	1,412	-2.904%
2026-07-10	34.3500	34.8000	34.2700	34.8000	-1.136%	13	1,375	-15.460%
2026-07-09	35.8700	35.8700	35.2000	35.2000	-3.562%	3	1,363	-16.420%
2026-07-08	36.2500	36.6300	36.2500	36.5000	-4.023%	5	1,361	-19.397%
2026-07-07	38.0300	38.0300	38.0300	38.0300	-10.518%	1	1,358	-22.640%
2026-07-06	42.5000	42.5000	42.5000	42.5000	-2.276%	10	1,359	-30.776%
2026-07-02	45.6700	45.6700	43.4900	43.4900	-4.836%	5	1,369	-32.352%
2026-07-01	47.6000	49.8400	44.0500	45.7000	-4.831%	79	1,369	-35.624%
2026-06-30	44.4700	48.0200	44.4700	48.0200	+6.333%	8	1,310	-38.734%
2026-06-29	38.9500	45.6500	38.6300	45.1600	+32.824%	68	1,314	-34.854%
2026-06-26	32.3000	35.2400	32.3000	34.0000	+14.209%	10	1,307	-13.471%
2026-06-25	31.1000	31.1000	29.0000	29.7700	-5.642%	212	1,303	-1.176%
2026-06-24	33.9400	33.9400	31.5500	31.5500	-10.750%	36	1,187	-6.751%
2026-06-23	35.0000	39.1200	35.0000	35.3500	-2.186%	47	1,214	-16.775%
2026-06-22	38.2200	38.2200	35.9900	36.1400	-12.916%	158	1,211	-18.594%
2026-06-18	39.7000	41.5000	39.7000	41.5000	-5.467%	9	1,165	-29.108%
2026-06-16	46.0000	46.0000	43.9000	43.9000	-10.078%	5	1,165	-32.984%
2026-06-15	45.2000	48.8200	45.2000	48.8200	+10.854%	11	1,160	-39.738%
2026-06-12	48.0000	48.0000	44.0400	44.0400	-8.725%	13	1,159	-33.197%
2026-06-09	46.2400	48.2500	46.2400	48.2500	-7.033%	3	1,147	-39.026%
2026-06-08	52.5000	52.5000	51.9000	51.9000	-0.192%	4	1,147	-43.314%
2026-06-05	53.5000	53.5000	52.0000	52.0000	-17.630%	2	1,147	-43.423%
2026-06-04	63.7000	63.7000	63.1300	63.1300	-0.426%	12	1,146	-53.398%
2026-06-03	66.9000	66.9000	63.4000	63.4000	+0.667%	30	1,134	-53.596%
2026-06-01	60.0000	64.0000	59.3300	62.9800	-6.000%	40	1,154	-53.287%
2026-05-29	65.1000	68.3600	64.3800	67.0000	-19.277%	10	1,170	-56.090%
2026-05-28	83.0000	83.0000	83.0000	83.0000	+1.220%	1	1,171	-64.554%
2026-05-27	80.0500	82.0000	80.0500	82.0000	+9.115%	2	1,172	-64.122%
2026-05-26	75.5000	78.7000	74.5000	75.1500	+22.594%	10	1,174	-60.852%
2026-05-22	57.0800	61.3000	57.0800	61.3000	+15.770%	35	1,168	-52.007%
2026-05-21	54.2700	54.2700	52.9500	52.9500	+6.432%	2	1,169	-44.438%
2026-05-20	47.5000	50.7500	47.5000	49.7500	+0.851%	4	1,169	-40.864%
2026-05-19	41.5000	49.3400	41.5000	49.3300	+9.989%	7	1,168	-40.361%
2026-05-18	43.0000	44.8500	43.0000	44.8500	-1.429%	7	1,168	-34.404%
2026-05-15	39.5000	45.5000	39.5000	45.5000	+3.409%	10	1,168	-35.341%
2026-05-14	38.0000	44.0000	38.0000	44.0000	+15.789%	64	1,163	-33.136%
2026-05-13	37.2800	38.0000	37.2800	38.0000	+12.994%	9	1,155	-22.579%
2026-05-12	37.8500	40.7100	32.9000	33.6300	-23.568%	29	1,155	-12.519%
2026-05-11	38.9900	45.0400	38.9900	44.0000	+19.728%	17	1,155	-33.136%
2026-05-08	33.0200	36.9400	32.9900	36.7500	+11.364%	18	1,160	-19.946%
2026-05-07	34.4600	34.4600	33.0000	33.0000	0.000%	7	1,165	-10.848%
2026-05-06	29.7800	33.0000	29.7800	33.0000	+15.789%	3	1,165	-10.848%
2026-05-05	29.2500	29.8400	28.2000	28.5000	-8.946%	13	1,165	+3.228%
2026-05-04	32.1000	32.1000	31.3000	31.3000	-7.697%	4	1,169	-6.006%
2026-05-01	33.7600	33.9100	33.6000	33.9100	-4.074%	3	1,171	-13.241%
2026-04-30	34.0000	35.7000	33.9900	35.3500	+10.125%	43	1,171	-16.775%
2026-04-29	31.0100	32.5000	31.0100	32.1000	-3.950%	9	1,162	-8.349%
2026-04-28	36.3000	36.3000	33.4200	33.4200	-12.513%	6	1,157	-11.969%
2026-04-27	35.9500	38.2000	35.9500	38.2000	+3.104%	7	1,152	-22.984%
2026-04-24	38.3000	38.3000	37.0500	37.0500	-4.927%	6	1,146	-20.594%
2026-04-23	40.1500	40.1500	38.3300	38.9700	-11.027%	3	1,144	-24.506%
2026-04-22	43.9300	43.9300	43.8000	43.8000	+6.182%	2	1,143	-32.831%
2026-04-21	41.2500	41.2500	41.2500	41.2500	+0.979%	1	1,143	-28.679%
2026-04-20	35.5400	40.8500	35.5400	40.8500	-11.847%	21	1,143	-27.980%
2026-04-17	46.3000	46.4800	46.3000	46.3400	-2.442%	3	1,137	-36.513%
2026-04-16	46.0000	47.5000	46.0000	47.5000	+4.373%	2	1,136	-38.063%
2026-04-15	44.0000	45.5100	44.0000	45.5100	-8.798%	30	1,135	-35.355%
2026-04-14	49.9000	49.9000	49.9000	49.9000	-1.188%	1	1,135	-41.042%
2026-04-10	50.6000	50.6000	50.5000	50.5000	-7.254%	3	1,134	-41.743%
2026-04-08	54.4500	54.4500	54.4500	54.4500	+5.116%	1	1,136	-45.969%
2026-04-07	51.9000	51.9000	51.8000	51.8000	-7.698%	150	1,137	-43.205%
2026-04-06	56.1200	56.1200	56.1200	56.1200	+22.801%	1	1,086	-47.577%
2026-04-01	45.7000	45.7000	45.7000	45.7000	+8.887%	1	1,087	-35.624%
2026-03-31	40.6000	41.9700	40.6000	41.9700	+3.630%	8	1,088	-29.902%
2026-03-27	42.5000	42.5000	40.5000	40.5000	-15.625%	6	1,089	-27.358%
2026-03-26	49.5000	49.5000	48.0000	48.0000	-11.226%	2	1,089	-38.708%
2026-03-25	52.5000	54.0700	52.5000	54.0700	+10.913%	11	1,089	-45.589%
2026-03-23	48.7500	48.7500	48.7500	48.7500	-6.340%	1	1,085	-39.651%
2026-03-18	52.0500	52.0500	52.0500	52.0500	+12.249%	3	1,086	-43.477%
2026-03-16	46.3700	46.3700	46.3700	46.3700	-9.078%	1	1,083	-36.554%
2026-03-13	51.0000	51.0000	51.0000	51.0000	+13.333%	1	1,082	-42.314%
2026-03-12	45.0000	45.0000	45.0000	45.0000	-6.445%	1	1,083	-34.622%
2026-03-11	51.2500	51.2500	48.1000	48.1000	+1.263%	2	1,082	-38.836%
2026-03-10	47.5000	47.5000	47.5000	47.5000	-13.762%	1	1,081	-38.063%
2026-03-05	55.0800	55.0800	55.0800	55.0800	+1.250%	10	1,081	-46.587%
2026-03-03	54.4000	54.4000	54.4000	54.4000	+21.158%	1	1,081	-45.919%
2026-02-26	44.9000	44.9000	44.9000	44.9000	-0.817%	4	1,080	-34.477%
2026-02-25	45.2700	45.2700	45.2700	45.2700	+2.886%	1	1,082	-35.012%
2026-02-13	44.1400	44.1400	44.0000	44.0000	-21.372%	3	1,082	-33.136%
2026-02-05	55.9600	55.9600	55.9600	55.9600	-8.081%	5	1,082	-47.427%
2026-02-04	60.0000	61.6000	60.0000	60.8800	-12.654%	7	1,087	-51.675%
2026-01-23	69.7000	69.7000	69.7000	69.7000	-2.992%	1	1,086	-57.791%
2026-01-22	71.8500	71.8500	71.8500	71.8500	-2.311%	1	1,087	-59.054%
2026-01-16	70.0000	75.0000	70.0000	73.5500	+18.763%	7	1,085	-60.000%
2026-01-15	61.7600	61.9300	61.7600	61.9300	+3.131%	13	1,085	-52.495%
2026-01-12	60.0000	60.0500	60.0000	60.0500	+0.586%	75	1,072	-51.007%
2026-01-09	60.8000	61.4500	59.5000	59.7000	+11.256%	7	1,147	-50.720%
2026-01-08	53.6600	53.6600	53.6600	53.6600	+11.305%	1	1,153	-45.173%
2026-01-07	47.8500	51.2400	47.8500	48.2100	-16.736%	3	1,154	-38.975%
2026-01-06	57.5000	58.0000	57.0000	57.9000	+17.923%	8	1,154	-49.188%
2026-01-05	49.0000	49.1000	49.0000	49.1000	+20.817%	2	1,156	-40.081%
2026-01-02	39.5400	40.6400	39.5400	40.6400	+5.094%	2	1,156	-27.608%
2025-12-31	39.0200	39.3000	38.6700	38.6700	-6.368%	5	1,152	-23.920%
2025-12-30	41.2500	41.3000	41.2500	41.3000	+7.552%	5	1,152	-28.765%
2025-12-26	39.6000	39.6000	38.3000	38.4000	-14.477%	11	1,150	-23.385%
2025-12-24	44.8000	44.9000	44.8000	44.9000	+17.232%	2	1,151	-34.477%
2025-12-19	38.3000	38.3000	38.3000	38.3000	+13.314%	1	1,151	-23.185%
2025-12-18	33.8500	33.8500	33.8000	33.8000	+9.032%	2	1,151	-12.959%
2025-12-17	34.4500	34.4500	30.5000	31.0000	-6.627%	33	1,151	-5.097%
2025-12-16	33.2000	33.2000	33.2000	33.2000	-9.389%	1	1,167	-11.386%
2025-12-15	36.6400	36.6400	36.6400	36.6400	-12.762%	1	1,167	-19.705%
2025-12-10	40.1200	43.6000	40.1200	42.0000	+6.061%	33	1,166	-29.952%
2025-12-08	39.9000	39.9000	39.6000	39.6000	-1.124%	3	1,156	-25.707%
2025-12-05	39.8500	40.0500	39.8500	40.0500	+4.542%	2	1,155	-26.542%
2025-12-04	35.8000	38.3100	35.8000	38.3100	+53.240%	16	1,154	-23.205%
2025-12-01	25.0000	25.0000	25.0000	25.0000	-5.660%	1	1,165	+17.680%
2025-11-28	26.5000	26.5000	26.5000	26.5000	-0.151%	10	1,165	+11.019%
2025-11-26	26.5400	26.5400	26.5400	26.5400	+0.340%	1	1,165	+10.852%
2025-11-25	25.3200	26.4500	25.3200	26.4500	+3.725%	7	1,165	+11.229%
2025-11-20	25.5000	25.5000	25.5000	25.5000	-10.526%	1	1,165	+15.373%
2025-11-17	28.5000	28.5000	28.5000	28.5000	-5.785%	1	1,164	+3.228%
2025-11-13	32.0000	32.0000	30.0000	30.2500	-8.527%	9	1,164	-2.744%
2025-11-12	33.5000	33.5000	33.0700	33.0700	-8.393%	2	1,163	-11.037%
2025-11-07	36.1000	36.1000	36.1000	36.1000	+0.979%	25	1,162	-18.504%
2025-11-06	35.7500	35.7500	35.7500	35.7500	-4.412%	1	1,137	-17.706%
2025-11-05	37.4000	37.4000	37.4000	37.4000	+2.186%	20	1,137	-21.337%
2025-11-04	35.9500	36.6000	35.9500	36.6000	-3.046%	2	1,137	-19.617%
2025-11-03	39.5000	39.5000	37.7500	37.7500	-7.927%	12	1,126	-22.066%
2025-10-30	40.0000	41.0000	40.0000	41.0000	-7.114%	40	1,126	-28.244%
2025-10-29	44.1400	44.1400	44.1400	44.1400	+3.251%	1	1,166	-33.348%
2025-10-28	42.7500	42.7500	42.7500	42.7500	+1.786%	20	1,167	-31.181%
2025-10-27	39.9000	42.5000	39.9000	42.0000	+11.111%	45	1,133	-29.952%
2025-10-24	37.5000	37.8000	37.4500	37.8000	+3.166%	3	1,133	-22.169%
2025-10-23	38.7000	38.7000	36.5000	36.6400	+5.136%	30	1,132	-19.705%
2025-10-22	33.1500	34.8500	33.1500	34.8500	-32.527%	14	1,128	-15.581%
2025-10-16	51.6500	51.6500	51.6500	51.6500	-5.090%	1	1,126	-43.040%
2025-10-15	54.4200	54.4200	54.4200	54.4200	+15.985%	1	1,126	-45.939%
2025-10-13	46.9200	46.9200	46.9200	46.9200	+8.511%	1	1,125	-37.298%
2025-10-10	46.0500	46.0500	43.2400	43.2400	-8.892%	4	1,124	-31.961%
2025-10-09	46.5400	47.4600	46.5400	47.4600	+10.423%	2	1,123	-38.011%
2025-10-08	49.0000	49.7500	42.9800	42.9800	+14.157%	13	1,123	-31.550%
2025-10-07	33.5000	37.6500	32.9500	37.6500	+3.292%	21	1,127	-21.859%
2025-10-06	34.3500	36.4500	34.3500	36.4500	+15.714%	16	1,123	-19.287%
2025-10-03	31.5000	31.5000	31.5000	31.5000	+5.989%	3	1,123	-6.603%
2025-10-02	28.7300	29.7200	28.3000	29.7200	+30.351%	23	1,123	-1.009%
2025-10-01	21.0000	22.8000	21.0000	22.8000	+21.277%	2	1,143	+29.035%
2025-09-29	19.5000	19.5000	18.8000	18.8000	-3.590%	7	1,143	+56.489%
2025-09-26	19.2500	19.5000	19.2500	19.5000	+5.405%	6	1,141	+50.872%
2025-09-25	20.2000	20.2000	18.5000	18.5000	-17.040%	10	1,141	+59.027%
2025-09-24	22.4800	22.4800	22.2400	22.3000	+5.189%	3	1,138	+31.928%
2025-09-23	16.5500	21.2900	16.5500	21.2000	+17.778%	14	1,138	+38.774%
2025-09-22	16.5500	18.8500	16.5500	18.0000	+17.264%	10	1,136	+63.444%
2025-09-19	14.5500	15.3500	14.5500	15.3500	+14.126%	3	1,135	+91.661%
2025-09-18	13.4500	13.4500	13.4500	13.4500	+2.515%	10	1,132	+118.736%
2025-09-17	12.7500	13.1200	12.7000	13.1200	+1.079%	7	1,132	+124.238%
2025-09-16	12.9800	12.9800	12.9800	12.9800	+2.609%	20	1,131	+126.656%
2025-09-15	12.6500	12.6500	12.6500	12.6500	+13.964%	100	1,111	+132.569%
2025-09-12	11.2100	11.2100	11.1000	11.1000	-4.310%	4	1,111	+165.045%
2025-09-11	11.8600	11.8600	11.6000	11.6000	+3.111%	4	1,107	+153.621%
2025-09-10	10.9000	11.2500	10.8500	11.2500	+4.651%	55	1,107	+161.511%
2025-09-09	11.3900	11.3900	10.7000	10.7500	-10.788%	151	1,152	+173.674%
2025-09-08	8.9900	12.5000	8.9900	12.0500	-7.663%	23	1,058	+144.149%
2025-09-04	12.8000	13.2200	12.8000	13.0500	-26.685%	9	1,055	+125.441%
2025-08-25	17.8000	17.8000	17.8000	17.8000	+7.879%	4	1,050	+65.281%
2025-08-22	16.5000	16.5000	16.5000	16.5000	+11.261%	10	1,046	+78.303%
2025-08-21	14.6300	15.2300	14.4500	14.8300	+2.205%	203	1,046	+98.382%
2025-08-20	13.5800	14.5100	13.5500	14.5100	+0.069%	9	1,240	+102.757%
2025-08-19	14.5000	14.5000	14.5000	14.5000	-12.703%	1	1,240	+102.897%
2025-08-18	17.2700	17.2700	16.6100	16.6100	+0.545%	9	1,239	+77.122%
2025-08-15	17.0000	17.0000	16.5200	16.5200	+0.121%	17	1,240	+78.087%
2025-08-14	17.5000	17.5800	16.2500	16.5000	-6.780%	25	1,243	+78.303%
2025-08-13	17.2500	18.5000	17.1700	17.7000	-15.311%	76	1,251	+66.215%
2025-08-12	20.9000	20.9000	20.9000	20.9000	+36.156%	2	1,297	+40.766%
2025-08-11	16.1000	16.3000	15.3500	15.3500	-5.247%	217	1,295	+91.661%
2025-08-08	15.8700	17.3000	15.8700	16.2000	-8.732%	127	1,090	+81.605%
2025-08-07	17.7500	17.7500	17.7500	17.7500	-6.530%	5	986	+65.746%
2025-08-05	18.7000	18.9900	18.7000	18.9900	+1.011%	3	981	+54.924%
2025-08-04	19.0500	19.0500	18.8000	18.8000	-9.179%	6	980	+56.489%
2025-07-31	20.8400	20.8400	20.7000	20.7000	-2.174%	5	980	+42.126%
2025-07-30	21.1300	21.1600	21.1300	21.1600	+1.244%	2	977	+39.036%
2025-07-28	20.5000	21.2500	20.4500	20.9000	-3.241%	46	976	+40.766%
2025-07-25	21.0200	21.6000	21.0200	21.6000	-7.296%	2	965	+36.204%
2025-07-24	24.1500	24.1500	23.3000	23.3000	-5.553%	18	965	+26.266%
2025-07-23	24.6700	24.6700	24.6700	24.6700	+11.629%	1	981	+19.254%
2025-07-22	20.0000	22.1000	20.0000	22.1000	-3.788%	560	981	+33.122%
2025-07-21	23.0000	24.0000	21.6600	22.9700	+7.336%	316	431	+28.080%
2025-07-18	22.9500	22.9500	20.4200	21.4000	-3.473%	23	326	+37.477%
2025-07-17	21.9400	22.1700	21.9400	22.1700	+24.202%	6	308	+32.702%
2025-07-15	18.0000	18.0000	17.8500	17.8500	+8.182%	2	303	+64.818%
2025-07-14	17.4000	17.4500	16.5000	16.5000	+9.272%	68	303	+78.303%
2025-07-09	15.1000	15.1000	15.1000	15.1000	-6.790%	6	243	+94.834%
2025-07-07	16.2000	16.2000	16.2000	16.2000	+1.313%	200	243	+81.605%
2025-07-01	15.9900	15.9900	15.9900	15.9900	-11.068%	1	43	+83.990%
2025-06-30	17.6400	17.9800	17.6400	17.9800	-10.636%	44	42	+63.626%
2025-06-27	20.1700	20.5000	20.1200	20.1200	+1.873%	55	65	+46.223%
2025-06-26	19.8000	19.8000	19.7500	19.7500	+1.857%	6	16	+48.962%
2025-06-25	20.2500	20.2500	19.3900	19.3900	0.000%	15	0	+51.728%

.dark-mode .J6SWGq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J6SWGq{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C75ASTS Dec 17 2027 75.00 Call (ASTS271217C00075000)option OPRA

ASTS20271217C75
ASTS Dec 17 2027 75.00 Call (ASTS271217C00075000)
option OPRA