Dark

ASTS20271217C85
ASTS Dec 17 2027 85.00 Call (ASTS271217C00085000)
option OPRA

EOD

Aug 10, 2026

28.05-2.469%(-0.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	28.0500	28.0500	28.0500	28.0500	-2.469%	1	1,323	0.000%
2026-08-07	29.0700	29.0700	28.7000	28.7600	+6.519%	7	1,323	-2.469%
2026-08-05	27.0000	27.0000	27.0000	27.0000	-7.850%	1	1,317	+3.889%
2026-08-04	29.3800	29.5500	29.1600	29.3000	+40.191%	21	1,316	-4.266%
2026-07-31	21.1000	21.1100	20.9000	20.9000	+9.138%	7	1,324	+34.211%
2026-07-29	19.1500	19.1500	19.1500	19.1500	-1.795%	1	1,322	+46.475%
2026-07-28	19.7500	19.7500	19.5000	19.5000	-7.801%	2	1,322	+43.846%
2026-07-27	21.7500	21.7500	20.1000	21.1500	+2.920%	3	1,322	+32.624%
2026-07-24	21.4200	21.4200	20.3400	20.5500	-10.846%	19	1,322	+36.496%
2026-07-23	23.0500	23.0500	23.0500	23.0500	-7.726%	2	1,313	+21.692%
2026-07-22	24.9800	24.9800	24.9800	24.9800	-3.515%	15	1,313	+12.290%
2026-07-21	24.0000	25.8900	24.0000	25.8900	+21.835%	2	1,298	+8.343%
2026-07-20	21.8100	21.8500	21.2500	21.2500	-3.584%	9	1,298	+32.000%
2026-07-17	22.1200	22.1200	22.0400	22.0400	+15.091%	2	1,299	+27.269%
2026-07-16	19.6000	19.6000	19.0000	19.1500	-29.879%	3	1,299	+46.475%
2026-07-15	26.0000	27.3100	26.0000	27.3100	-0.871%	3	1,299	+2.710%
2026-07-13	29.4500	29.4500	27.5500	27.5500	-13.906%	3	1,296	+1.815%
2026-07-10	32.4000	32.4000	32.0000	32.0000	-5.045%	4	1,297	-12.344%
2026-07-09	33.0000	33.7000	33.0000	33.7000	+2.121%	2	1,295	-16.766%
2026-07-08	33.0000	33.0000	33.0000	33.0000	-2.970%	1	1,293	-15.000%
2026-07-07	37.4500	37.4500	34.0100	34.0100	-12.951%	42	1,292	-17.524%
2026-07-06	39.0000	39.0700	38.8000	39.0700	-9.245%	13	1,325	-28.206%
2026-07-02	44.7400	44.7400	43.0500	43.0500	-6.818%	52	1,367	-34.843%
2026-07-01	43.5000	46.2000	43.5000	46.2000	+2.575%	2	1,367	-39.286%
2026-06-30	39.9500	45.0400	39.9500	45.0400	+4.988%	7	1,369	-37.722%
2026-06-29	37.7000	42.9000	37.7000	42.9000	+30.000%	11	1,364	-34.615%
2026-06-26	31.1100	33.0000	31.1100	33.0000	+17.857%	30	1,358	-15.000%
2026-06-25	27.6400	28.4400	27.0500	28.0000	-6.135%	7	1,360	+0.179%
2026-06-24	30.2400	31.0200	27.7000	29.8300	-16.676%	50	1,360	-5.967%
2026-06-23	34.0900	36.6100	34.0900	35.8000	+4.587%	8	1,315	-21.648%
2026-06-22	36.0400	36.2000	34.2300	34.2300	-12.231%	24	1,312	-18.054%
2026-06-18	42.7900	42.7900	37.0000	39.0000	-11.364%	36	1,308	-28.077%
2026-06-17	42.8500	44.6600	42.7400	44.0000	+7.474%	21	1,308	-36.250%
2026-06-16	41.0000	42.6500	40.9400	40.9400	-13.537%	40	1,307	-31.485%
2026-06-15	45.2500	47.3500	45.2500	47.3500	+10.424%	26	1,287	-40.760%
2026-06-12	44.0000	45.3000	42.2400	42.8800	-15.922%	14	1,261	-34.585%
2026-06-11	46.0000	51.0000	46.0000	51.0000	+5.809%	5	1,250	-45.000%
2026-06-10	47.3500	48.3000	46.5000	48.2000	+4.783%	5	1,249	-41.805%
2026-06-09	46.5900	46.5900	45.4000	46.0000	-8.000%	3	1,244	-39.022%
2026-06-08	50.0000	50.0000	50.0000	50.0000	+1.937%	1	1,242	-43.900%
2026-06-05	50.1000	50.1000	49.0000	49.0500	-12.411%	4	1,241	-42.813%
2026-06-04	56.0000	56.0000	56.0000	56.0000	-14.504%	15	1,245	-49.911%
2026-06-02	65.5000	65.5000	65.5000	65.5000	+10.942%	2	1,260	-57.176%
2026-06-01	57.9000	59.9000	57.9000	59.0400	-8.706%	7	1,262	-52.490%
2026-05-29	62.0000	64.6700	61.0000	64.6700	-17.775%	27	1,262	-56.626%
2026-05-28	77.5000	78.6500	77.5000	78.6500	+0.833%	4	1,277	-64.336%
2026-05-27	71.0000	78.0000	71.0000	78.0000	+8.863%	22	1,278	-64.038%
2026-05-26	68.0000	75.4300	68.0000	71.6500	+26.367%	12	1,299	-60.851%
2026-05-22	53.0100	58.2000	53.0100	56.7000	+12.746%	12	1,317	-50.529%
2026-05-21	50.5000	50.6000	50.2900	50.2900	+5.807%	5	1,317	-44.224%
2026-05-20	45.2400	47.6500	45.2400	47.5300	+10.023%	8	1,317	-40.985%
2026-05-19	41.6800	43.2000	39.5500	43.2000	0.000%	27	1,215	-35.069%
2026-05-18	45.4500	45.4500	41.5000	43.2000	+4.096%	84	1,215	-35.069%
2026-05-15	38.0000	41.5000	37.5200	41.5000	+1.467%	13	1,215	-32.410%
2026-05-14	36.0000	41.5200	36.0000	40.9000	+15.211%	20	1,205	-31.418%
2026-05-13	33.5100	35.5000	33.5100	35.5000	+10.180%	2	1,196	-20.986%
2026-05-12	34.1000	34.1000	32.0000	32.2200	-22.361%	14	1,196	-12.942%
2026-05-11	38.8000	42.3500	38.8000	41.5000	+36.648%	20	1,196	-32.410%
2026-05-08	30.1400	30.3700	30.1400	30.3700	-2.379%	2	1,194	-7.639%
2026-05-06	31.1100	31.1100	31.1100	31.1100	+17.396%	1	1,194	-9.836%
2026-05-05	26.5000	26.5000	26.5000	26.5000	-9.710%	1	1,193	+5.849%
2026-05-04	30.4500	30.4500	29.3500	29.3500	-10.436%	9	1,192	-4.429%
2026-05-01	32.7700	32.7700	32.7700	32.7700	+1.080%	10	1,178	-14.403%
2026-04-30	32.0000	32.6900	32.0000	32.4200	+9.269%	36	1,178	-13.479%
2026-04-29	29.1500	30.1200	28.5500	29.6700	-9.266%	34	1,205	-5.460%
2026-04-28	32.7000	32.7000	32.7000	32.7000	-6.571%	5	1,173	-14.220%
2026-04-27	32.8700	35.0000	32.8700	35.0000	-2.778%	21	1,178	-19.857%
2026-04-24	36.0000	36.0000	36.0000	36.0000	-4.255%	5	1,180	-22.083%
2026-04-23	37.6000	37.6000	37.6000	37.6000	-6.141%	3	1,175	-25.399%
2026-04-22	42.1600	42.1600	40.0600	40.0600	+4.052%	2	1,172	-29.980%
2026-04-21	38.1500	38.5000	38.1500	38.5000	+0.785%	3	1,172	-27.143%
2026-04-20	32.9200	38.2000	32.7100	38.2000	-6.716%	25	1,172	-26.571%
2026-04-17	42.7000	42.7000	40.9500	40.9500	-8.879%	33	1,159	-31.502%
2026-04-16	43.9800	44.9400	43.9800	44.9400	+6.116%	2	1,128	-37.583%
2026-04-15	42.0000	42.4000	40.7000	42.3500	-1.854%	15	1,127	-33.766%
2026-04-14	43.6200	43.6200	43.1500	43.1500	-15.092%	2	1,123	-34.994%
2026-04-13	50.8200	50.8200	50.8200	50.8200	+1.235%	1	1,122	-44.805%
2026-04-10	49.0600	50.2000	49.0600	50.2000	+1.108%	2	1,122	-44.124%
2026-04-06	51.0000	51.0000	49.6500	49.6500	+6.774%	4	1,123	-43.505%
2026-04-02	46.5000	46.5000	46.5000	46.5000	+16.163%	5	1,128	-39.677%
2026-03-31	37.5500	40.1200	37.5500	40.0300	+5.342%	14	1,128	-29.928%
2026-03-27	40.0300	40.1700	38.0000	38.0000	-15.836%	9	1,117	-26.184%
2026-03-26	45.1500	45.1500	45.1500	45.1500	-10.292%	3	1,113	-37.874%
2026-03-25	50.3300	50.3300	50.3300	50.3300	+11.621%	1	1,110	-44.268%
2026-03-23	45.0900	45.0900	45.0900	45.0900	-10.054%	1	1,110	-37.791%
2026-03-17	50.1300	50.1300	50.1300	50.1300	+19.357%	1	1,109	-44.045%
2026-03-12	44.6300	44.6300	42.0000	42.0000	-11.783%	2	1,110	-33.214%
2026-03-11	44.7500	47.6100	44.7500	47.6100	+5.378%	3	1,108	-41.084%
2026-03-09	45.1800	45.1800	45.1800	45.1800	-24.700%	1	1,107	-37.915%
2026-03-04	58.6000	60.0000	58.6000	60.0000	+18.812%	15	1,106	-53.250%
2026-03-03	46.0000	50.5000	46.0000	50.5000	+34.667%	16	1,121	-44.455%
2026-02-27	39.5000	39.5000	37.5000	37.5000	-9.025%	3	1,117	-25.200%
2026-02-26	43.1000	43.1000	41.2200	41.2200	-3.126%	10	1,116	-31.951%
2026-02-23	42.5500	42.5500	42.5500	42.5500	+9.665%	1	1,116	-34.078%
2026-02-20	41.2500	41.2500	38.8000	38.8000	-5.939%	13	1,117	-27.706%
2026-02-19	41.2500	41.2500	41.2500	41.2500	-0.602%	1	1,116	-32.000%
2026-02-17	39.7500	41.6200	39.7500	41.5000	0.000%	4	1,115	-32.410%
2026-02-13	41.5000	41.5000	41.5000	41.5000	+0.217%	1	1,112	-32.410%
2026-02-12	45.2800	45.2800	41.4100	41.4100	-21.124%	7	1,112	-32.263%
2026-02-10	53.1000	53.7500	52.5000	52.5000	-8.425%	5	1,107	-46.571%
2026-02-09	59.5000	59.5000	57.3300	57.3300	-2.267%	2	1,108	-51.073%
2026-02-06	58.6600	58.6600	58.6600	58.6600	+13.353%	5	1,108	-52.182%
2026-02-05	51.7500	51.7500	51.7500	51.7500	-11.538%	2	1,103	-45.797%
2026-02-04	55.0000	58.5000	55.0000	58.5000	-0.085%	2	1,103	-52.051%
2026-02-02	60.0000	60.0000	58.5500	58.5500	-8.801%	2	1,102	-52.092%
2026-01-30	64.5000	64.5000	64.0700	64.2000	-10.833%	11	1,103	-56.308%
2026-01-28	71.7200	72.7000	71.7200	72.0000	+13.834%	22	1,092	-61.042%
2026-01-27	63.2500	63.2500	63.2500	63.2500	+6.751%	1	1,092	-55.652%
2026-01-26	59.2500	59.2500	59.2500	59.2500	-16.549%	1	1,093	-52.658%
2026-01-22	71.0000	71.0000	71.0000	71.0000	+29.091%	1	1,092	-60.493%
2026-01-21	64.5000	64.5000	55.0000	55.0000	-23.345%	2	1,093	-49.000%
2026-01-20	71.7500	71.7500	71.7500	71.7500	+7.652%	6	1,091	-60.906%
2026-01-16	70.0000	71.0000	66.6500	66.6500	+14.127%	56	1,144	-57.914%
2026-01-15	56.0000	58.4000	56.0000	58.4000	+13.818%	3	1,144	-51.969%
2026-01-13	51.6200	51.6200	51.3100	51.3100	-4.272%	51	1,147	-45.332%
2026-01-12	53.8500	53.8500	53.6000	53.6000	-4.711%	5	1,096	-47.668%
2026-01-09	57.7000	57.8000	56.2500	56.2500	+11.607%	12	1,091	-50.133%
2026-01-08	49.2500	50.4000	49.2500	50.4000	+5.000%	4	1,091	-44.345%
2026-01-07	48.0000	48.0000	48.0000	48.0000	-11.894%	1	1,089	-41.563%
2026-01-06	54.4800	54.4800	54.4800	54.4800	+9.508%	1	1,088	-48.513%
2026-01-05	48.0400	49.7500	48.0400	49.7500	+10.556%	3	1,088	-43.618%
2026-01-02	40.3600	45.0000	40.3600	45.0000	+7.143%	5	1,088	-37.667%
2025-12-24	42.0000	42.0000	42.0000	42.0000	-12.354%	1	1,086	-33.214%
2025-12-23	47.9200	47.9200	47.9200	47.9200	+1.504%	1	1,086	-41.465%
2025-12-22	41.8000	47.2100	41.8000	47.2100	+24.008%	11	1,086	-40.585%
2025-12-19	35.2900	38.0700	35.2900	38.0700	+15.961%	4	1,079	-26.320%
2025-12-16	32.8300	32.8300	32.8300	32.8300	-24.529%	10	1,079	-14.560%
2025-12-11	43.5500	43.5500	43.5000	43.5000	+5.455%	2	1,089	-35.517%
2025-12-10	41.2500	41.2500	41.2500	41.2500	+16.525%	1	1,089	-32.000%
2025-12-09	35.4000	35.4000	35.4000	35.4000	-0.422%	20	1,089	-20.763%
2025-12-04	35.9000	36.3600	35.5500	35.5500	+49.244%	12	1,109	-21.097%
2025-12-02	23.8200	23.8200	23.8200	23.8200	+6.197%	1	1,118	+17.758%
2025-12-01	23.0200	23.0400	22.4300	22.4300	-8.074%	5	1,117	+25.056%
2025-11-26	24.4400	24.4400	24.4000	24.4000	+8.977%	3	1,117	+14.959%
2025-11-24	22.3900	22.3900	22.3900	22.3900	+6.619%	6	1,117	+25.279%
2025-11-21	21.0000	21.0000	21.0000	21.0000	-3.448%	30	1,117	+33.571%
2025-11-20	21.7500	21.7500	21.7500	21.7500	-14.706%	1	1,147	+28.966%
2025-11-18	22.5500	25.5000	22.5500	25.5000	-12.220%	7	1,146	+10.000%
2025-11-14	28.5800	31.2000	28.5800	29.0500	-5.034%	11	1,145	-3.442%
2025-11-12	31.7500	31.7500	30.5900	30.5900	-10.029%	3	1,137	-8.303%
2025-11-11	34.0000	34.0000	34.0000	34.0000	+9.961%	10	1,126	-17.500%
2025-11-07	30.9200	30.9200	30.9200	30.9200	-0.258%	1	1,126	-9.282%
2025-11-06	31.0000	31.0000	31.0000	31.0000	-8.555%	1	1,126	-9.516%
2025-11-05	33.9000	33.9000	33.9000	33.9000	-1.995%	2	1,127	-17.257%
2025-11-04	34.5900	34.5900	34.5900	34.5900	-2.233%	1	1,127	-18.907%
2025-11-03	38.1300	38.1300	35.3800	35.3800	-10.994%	6	1,126	-20.718%
2025-10-30	40.2500	40.2500	39.7500	39.7500	-3.049%	2	1,126	-29.434%
2025-10-29	41.0000	41.0000	41.0000	41.0000	+3.145%	5	1,126	-31.585%
2025-10-28	40.3700	40.3700	39.7500	39.7500	+12.415%	4	1,131	-29.434%
2025-10-24	35.2500	35.3600	35.0500	35.3600	+13.771%	7	1,134	-20.673%
2025-10-22	32.0000	33.6800	31.0800	31.0800	-22.281%	4	1,133	-9.749%
2025-10-21	40.1000	42.5000	39.9900	39.9900	-14.915%	5	1,133	-29.857%
2025-10-20	44.3100	47.0000	44.1000	47.0000	+11.374%	26	1,131	-40.319%
2025-10-17	43.2700	43.4200	41.2500	42.2000	-20.076%	8	1,110	-33.531%
2025-10-16	53.5500	54.3500	52.8000	52.8000	+1.538%	3	1,107	-46.875%
2025-10-14	46.6000	52.4500	46.6000	52.0000	+9.244%	11	1,108	-46.058%
2025-10-13	47.6000	47.6000	47.6000	47.6000	+14.203%	19	1,113	-41.071%
2025-10-10	45.8300	45.8300	40.9000	41.6800	-7.337%	5	1,132	-32.702%
2025-10-09	43.5000	44.9800	43.4700	44.9800	+10.516%	4	1,130	-37.639%
2025-10-08	41.7500	43.6000	40.6400	40.7000	+17.359%	51	1,131	-31.081%
2025-10-07	34.6800	34.6800	34.6800	34.6800	+2.543%	200	1,106	-19.118%
2025-10-06	32.1200	34.3800	32.1200	33.8200	+12.997%	203	1,106	-17.061%
2025-10-03	29.7300	29.9300	29.3000	29.9300	+9.634%	7	1,106	-6.281%
2025-10-02	24.1000	27.3000	24.1000	27.3000	+26.565%	7	1,106	+2.747%
2025-10-01	20.8500	21.5700	20.8000	21.5700	+26.882%	13	1,107	+30.042%
2025-09-25	18.0000	18.0000	17.0000	17.0000	-18.738%	109	1,108	+65.000%
2025-09-24	20.9200	20.9200	20.9200	20.9200	+2.549%	2	1,119	+34.082%
2025-09-23	17.4900	21.5100	17.0000	20.4000	+31.613%	14	1,121	+37.500%
2025-09-22	15.3200	15.5000	15.3200	15.5000	+23.506%	25	1,129	+80.968%
2025-09-19	12.5500	12.5500	12.5500	12.5500	+8.470%	18	1,144	+123.506%
2025-09-18	11.5700	11.5700	11.5700	11.5700	+9.668%	1	1,162	+142.437%
2025-09-12	10.2400	10.6500	10.2300	10.5500	-0.284%	33	1,163	+165.877%
2025-09-11	10.5800	10.5800	10.5800	10.5800	+7.520%	2	1,159	+165.123%
2025-09-10	9.8400	9.8400	9.8400	9.8400	+2.181%	3	1,159	+185.061%
2025-09-09	10.1900	10.1900	9.6000	9.6300	-12.055%	15	1,159	+191.277%
2025-09-08	10.2000	11.2500	10.2000	10.9500	-9.877%	38	1,158	+156.164%
2025-09-05	11.9400	12.3000	11.9400	12.1500	+1.674%	7	1,133	+130.864%
2025-09-04	11.9500	11.9500	11.9500	11.9500	-22.302%	5	1,130	+134.728%
2025-09-02	15.3800	15.3800	15.3800	15.3800	-1.410%	2	1,130	+82.380%
2025-08-29	15.6000	15.6000	15.6000	15.6000	+0.645%	2	1,128	+79.808%
2025-08-25	15.5000	15.5000	15.5000	15.5000	+6.897%	1	1,128	+80.968%
2025-08-22	13.7300	14.5000	13.7300	14.5000	+12.403%	19	1,129	+93.448%
2025-08-21	12.9000	13.5000	12.9000	12.9000	+0.389%	9	1,129	+117.442%
2025-08-20	12.7500	12.8500	12.7500	12.8500	-1.154%	8	1,129	+118.288%
2025-08-19	14.7500	14.7500	13.0000	13.0000	-18.239%	36	1,129	+115.769%
2025-08-18	16.0000	16.2000	15.9000	15.9000	+6.000%	10	1,108	+76.415%
2025-08-15	15.0000	15.0000	15.0000	15.0000	+1.488%	1	1,108	+87.000%
2025-08-14	16.3200	16.3200	14.7800	14.7800	-4.026%	2	1,108	+89.783%
2025-08-13	16.4000	16.4000	15.4000	15.4000	-6.098%	13	1,106	+82.143%
2025-08-12	17.5000	17.5000	16.3500	16.4000	+14.525%	94	1,094	+71.037%
2025-08-11	14.5500	15.3000	14.0000	14.3200	-1.513%	20	1,005	+95.880%
2025-08-08	14.5500	14.5500	14.2500	14.5400	-1.424%	8	989	+92.916%
2025-08-07	16.0500	16.0500	14.7500	14.7500	-11.940%	4	984	+90.169%
2025-08-06	16.9300	16.9300	16.7500	16.7500	-0.298%	3	983	+67.463%
2025-08-04	17.4400	17.5300	16.1000	16.8000	-7.182%	147	982	+66.964%
2025-07-31	18.7000	18.7000	18.1000	18.1000	-0.549%	3	840	+54.972%
2025-07-29	17.2000	18.2000	17.2000	18.2000	-4.211%	3	838	+54.121%
2025-07-28	19.0300	19.0900	18.3700	19.0000	+2.481%	128	838	+47.632%
2025-07-25	19.8000	19.8500	17.7500	18.5400	-6.834%	373	838	+51.294%
2025-07-24	21.9900	24.5000	19.9000	19.9000	-6.573%	24	825	+40.955%
2025-07-23	21.6900	22.1800	20.4000	21.3000	+4.668%	34	804	+31.690%
2025-07-22	17.5200	20.3500	17.1000	20.3500	+0.494%	421	775	+37.838%
2025-07-21	21.8100	22.4700	19.4100	20.2500	+0.496%	562	467	+38.519%
2025-07-18	21.2500	21.5000	19.1000	20.1500	0.000%	53	0	+39.206%

.dark-mode .VbZNk8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VbZNk8{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C85ASTS Dec 17 2027 85.00 Call (ASTS271217C00085000)option OPRA

ASTS20271217C85
ASTS Dec 17 2027 85.00 Call (ASTS271217C00085000)
option OPRA