Dark

ASTS20271217C95
ASTS Dec 17 2027 95.00 Call (ASTS271217C00095000)
option OPRA

EOD

Aug 4, 2026

26.02+44.636%(+8.03)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	26.0300	26.0300	26.0200	26.0200	+44.636%	20	1,160	0.000%
2026-07-30	17.9900	17.9900	17.9900	17.9900	+1.811%	4	1,140	+44.636%
2026-07-29	19.5000	19.5000	17.6700	17.6700	-9.939%	2	1,137	+47.255%
2026-07-28	17.7300	19.6800	17.6800	19.6200	+3.155%	6	1,138	+32.620%
2026-07-27	19.0200	19.0200	19.0200	19.0200	+1.440%	2	1,140	+36.803%
2026-07-24	19.3000	19.3000	18.7500	18.7500	-12.791%	2	1,138	+38.773%
2026-07-23	21.5000	21.5000	21.5000	21.5000	-7.087%	1	1,138	+21.023%
2026-07-21	23.1400	23.1400	23.1400	23.1400	+9.929%	1	1,137	+12.446%
2026-07-17	20.6000	21.0500	20.2600	21.0500	+15.659%	9	1,137	+23.610%
2026-07-16	19.7500	19.7500	18.2000	18.2000	-32.667%	53	1,135	+42.967%
2026-07-14	27.0600	27.0600	27.0300	27.0300	+2.000%	2	1,086	-3.737%
2026-07-13	26.5000	26.5000	26.5000	26.5000	-11.667%	1	1,086	-1.811%
2026-07-09	30.0000	30.0000	30.0000	30.0000	-7.493%	2	1,086	-13.267%
2026-07-07	32.5300	32.7700	32.4000	32.4300	-11.923%	8	1,086	-19.766%
2026-07-06	37.5900	38.0700	36.8200	36.8200	-6.903%	1,004	1,088	-29.332%
2026-07-02	39.5500	39.5500	39.5500	39.5500	-9.662%	1	200	-34.210%
2026-07-01	40.8300	44.6000	40.5900	43.7800	+4.737%	15	200	-40.566%
2026-06-30	39.7400	42.6100	39.5500	41.8000	+5.689%	17	199	-37.751%
2026-06-29	34.2600	39.6000	34.2600	39.5500	+27.869%	22	196	-34.210%
2026-06-26	30.0000	30.9300	30.0000	30.9300	+18.099%	11	184	-15.875%
2026-06-25	26.1900	26.1900	26.1900	26.1900	-6.196%	2	185	-0.649%
2026-06-24	28.5700	28.7500	27.4200	27.9200	-8.369%	17	185	-6.805%
2026-06-23	30.4700	30.4700	30.4700	30.4700	-4.483%	1	192	-14.605%
2026-06-22	32.6000	32.6000	31.9000	31.9000	-8.386%	5	193	-18.433%
2026-06-18	35.3800	36.0000	34.8200	34.8200	-13.855%	9	187	-25.273%
2026-06-17	41.5500	41.5500	39.1500	40.4200	+6.368%	17	187	-35.626%
2026-06-16	38.4200	38.6500	38.0000	38.0000	-12.543%	3	180	-31.526%
2026-06-15	40.8500	43.4500	40.8500	43.4500	+7.178%	2	177	-40.115%
2026-06-12	49.3000	49.3000	39.9600	40.5400	-19.976%	13	175	-35.816%
2026-06-11	48.3000	50.6600	48.3000	50.6600	+9.417%	3	164	-48.638%
2026-06-10	44.6200	46.3000	44.6200	46.3000	+2.570%	3	164	-43.801%
2026-06-09	49.4300	49.4300	41.9300	45.1400	-1.484%	3	164	-42.357%
2026-06-08	46.7900	46.7900	45.8200	45.8200	+1.372%	2	162	-43.213%
2026-06-05	51.1000	51.6000	45.2000	45.2000	-14.717%	24	161	-42.434%
2026-06-04	53.0000	53.0000	53.0000	53.0000	-17.291%	2	149	-50.906%
2026-06-02	64.4500	64.4500	64.0800	64.0800	+21.895%	2	151	-59.395%
2026-06-01	58.7500	58.7500	52.5500	52.5700	-29.446%	17	153	-50.504%
2026-05-28	75.3000	75.3000	74.5100	74.5100	-0.653%	5	136	-65.079%
2026-05-27	73.9500	75.0000	73.4500	75.0000	+12.024%	16	140	-65.307%
2026-05-26	65.8000	72.2300	65.8000	66.9500	+26.202%	6	155	-61.135%
2026-05-22	52.5000	55.0000	52.5000	53.0500	+17.238%	4	157	-50.952%
2026-05-21	47.6000	48.8500	45.2500	45.2500	+2.515%	7	157	-42.497%
2026-05-20	43.2300	45.3000	43.2300	44.1400	+5.699%	22	157	-41.051%
2026-05-19	41.7600	41.7600	41.7600	41.7600	+3.881%	2	161	-37.692%
2026-05-18	41.3000	41.3000	37.5500	40.2000	+11.760%	39	161	-35.274%
2026-05-15	35.9700	35.9700	35.9700	35.9700	+1.898%	1	161	-27.662%
2026-05-14	33.0000	35.3000	33.0000	35.3000	+17.981%	2	161	-26.289%
2026-05-12	32.0200	32.0200	29.9200	29.9200	-19.135%	4	158	-13.035%
2026-05-11	37.0000	37.0000	37.0000	37.0000	+25.594%	1	158	-29.676%
2026-05-08	29.4600	29.4600	29.4600	29.4600	+16.167%	1	159	-11.677%
2026-05-07	29.8000	29.8000	25.3600	25.3600	-11.607%	3	158	+2.603%
2026-05-06	28.7500	28.7500	28.4300	28.6900	+19.046%	6	158	-9.306%
2026-05-05	24.1000	24.1000	24.1000	24.1000	-10.972%	1	155	+7.967%
2026-05-04	27.0700	27.0700	27.0700	27.0700	-5.679%	1	155	-3.879%
2026-05-01	28.7000	28.7000	28.7000	28.7000	-4.333%	1	153	-9.338%
2026-04-30	30.0000	30.0000	30.0000	30.0000	+11.029%	1	153	-13.267%
2026-04-29	27.0200	27.0200	27.0200	27.0200	-17.193%	1	152	-3.701%
2026-04-27	31.0900	32.6300	31.0900	32.6300	-0.821%	4	152	-20.257%
2026-04-24	33.0000	33.0000	32.9000	32.9000	-4.831%	8	149	-20.912%
2026-04-23	35.5000	35.5000	34.5700	34.5700	-3.463%	11	149	-24.732%
2026-04-21	35.8100	35.8100	35.8100	35.8100	+5.947%	1	147	-27.339%
2026-04-20	33.7100	33.8000	33.7100	33.8000	-13.333%	15	147	-23.018%
2026-04-17	39.0000	39.0000	39.0000	39.0000	-6.227%	1	143	-33.282%
2026-04-16	42.5000	42.5000	41.2300	41.5900	+3.975%	10	144	-37.437%
2026-04-15	39.6000	40.0000	39.6000	40.0000	-5.370%	12	136	-34.950%
2026-04-14	45.2000	45.2000	41.5000	42.2700	-8.109%	12	130	-38.443%
2026-04-08	46.8700	46.8700	46.0000	46.0000	+3.070%	2	126	-43.435%
2026-04-07	44.6300	44.6300	44.6300	44.6300	-6.788%	1	125	-41.698%
2026-04-06	47.8800	47.8800	47.8800	47.8800	+24.202%	3	125	-45.656%
2026-04-01	38.7000	38.7000	38.5500	38.5500	+2.882%	2	122	-32.503%
2026-03-31	37.0000	37.5200	37.0000	37.4700	+7.057%	6	132	-30.558%
2026-03-27	35.0000	35.0000	35.0000	35.0000	-27.386%	6	126	-25.657%
2026-03-20	48.2000	48.2000	48.2000	48.2000	+5.841%	1	120	-46.017%
2026-03-19	45.5400	45.5400	45.5400	45.5400	-4.126%	1	119	-42.863%
2026-03-17	47.5000	47.5000	47.5000	47.5000	+11.712%	1	119	-45.221%
2026-03-16	42.5200	42.5200	42.5200	42.5200	-4.299%	1	119	-38.805%
2026-03-10	44.4500	44.4500	44.4300	44.4300	-20.376%	2	119	-41.436%
2026-03-04	50.6500	55.8000	50.6500	55.8000	+29.767%	3	117	-53.369%
2026-03-03	43.0000	43.0000	43.0000	43.0000	+10.682%	1	119	-39.488%
2026-03-02	38.9000	38.9000	38.8500	38.8500	+10.652%	4	119	-33.024%
2026-02-27	35.7000	35.7000	35.1100	35.1100	-4.463%	13	115	-25.890%
2026-02-20	36.7500	36.7500	36.7500	36.7500	-7.733%	1	115	-29.197%
2026-02-13	39.4700	39.8300	39.4700	39.8300	+1.789%	2	116	-34.672%
2026-02-12	39.1300	39.1300	39.1300	39.1300	-23.124%	1	116	-33.504%
2026-02-11	49.9400	50.9000	49.9400	50.9000	-5.950%	2	115	-48.880%
2026-02-09	52.7000	54.1200	52.7000	54.1200	+5.087%	2	114	-51.922%
2026-02-04	51.5000	51.5000	51.5000	51.5000	-11.785%	6	113	-49.476%
2026-02-02	58.3800	58.3800	58.3800	58.3800	-9.838%	1	119	-55.430%
2026-01-29	64.7500	64.7500	64.7500	64.7500	+14.117%	10	119	-59.815%
2026-01-21	63.3600	63.3600	56.7400	56.7400	-12.492%	19	109	-54.142%
2026-01-20	66.3900	66.3900	64.8400	64.8400	-3.224%	7	100	-59.870%
2026-01-16	68.5000	68.6500	67.0000	67.0000	+19.921%	38	73	-61.164%
2026-01-15	55.1500	55.8700	55.1500	55.8700	+17.621%	3	73	-53.428%
2026-01-13	50.6700	50.6700	47.5000	47.5000	-6.034%	3	71	-45.221%
2026-01-12	50.9500	50.9500	50.5500	50.5500	-5.390%	3	73	-48.526%
2026-01-09	53.4300	53.4300	53.4300	53.4300	+13.079%	3	70	-51.301%
2026-01-08	47.9300	47.9300	47.2500	47.2500	-12.500%	4	70	-44.931%
2026-01-06	49.0000	54.0000	49.0000	54.0000	+16.129%	3	70	-51.815%
2026-01-05	46.5000	46.5000	46.5000	46.5000	+41.123%	20	87	-44.043%
2026-01-02	32.9500	32.9500	32.9500	32.9500	-26.005%	3	87	-21.032%
2025-12-23	44.5300	44.5300	44.5300	44.5300	-2.667%	3	87	-41.567%
2025-12-22	45.4500	45.7500	45.4500	45.7500	+23.649%	2	87	-43.126%
2025-12-19	33.2500	37.0000	33.2500	37.0000	+23.498%	15	87	-29.676%
2025-12-16	30.0000	30.0000	29.9600	29.9600	-14.400%	20	102	-13.151%
2025-12-15	35.0000	35.0000	35.0000	35.0000	+2.820%	3	82	-25.657%
2025-12-09	34.0400	34.0400	34.0400	34.0400	-1.390%	1	82	-23.561%
2025-12-05	34.5200	34.5200	34.5200	34.5200	-0.519%	3	82	-24.623%
2025-12-04	27.8000	34.7000	27.8000	34.7000	+46.105%	4	82	-25.014%
2025-12-03	23.0400	23.7500	23.0400	23.7500	+0.636%	2	80	+9.558%
2025-12-02	22.5500	23.6000	22.5500	23.6000	-6.535%	2	80	+10.254%
2025-11-19	25.2500	25.2500	25.2500	25.2500	+8.183%	1	80	+3.050%
2025-11-18	23.4500	23.4500	23.3400	23.3400	-27.583%	3	79	+11.482%
2025-11-07	32.2300	32.2300	32.2300	32.2300	-7.941%	1	79	-19.268%
2025-11-03	35.0100	35.0100	35.0100	35.0100	-5.378%	1	80	-25.678%
2025-10-29	37.0000	37.0000	37.0000	37.0000	+7.153%	2	80	-29.676%
2025-10-27	34.5300	34.5300	34.5300	34.5300	+14.908%	1	78	-24.645%
2025-10-22	31.7500	32.4000	29.7500	30.0500	-15.991%	11	78	-13.411%
2025-10-21	38.7500	38.7500	35.7700	35.7700	-16.620%	8	75	-27.257%
2025-10-20	43.2700	43.2700	42.0000	42.9000	-9.014%	3	73	-39.347%
2025-10-16	50.2900	50.2900	47.1500	47.1500	-4.361%	26	73	-44.814%
2025-10-15	48.0000	49.7500	48.0000	49.3000	+4.272%	4	49	-47.221%
2025-10-14	44.3300	47.2800	44.3300	47.2800	+22.805%	6	48	-44.966%
2025-10-08	37.8000	38.5000	37.5000	38.5000	+23.318%	44	47	-32.416%
2025-10-06	30.2500	31.2200	30.2500	31.2200	0.000%	5	4	-16.656%

.dark-mode .srbvHV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .srbvHV{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C95ASTS Dec 17 2027 95.00 Call (ASTS271217C00095000)option OPRA

ASTS20271217C95
ASTS Dec 17 2027 95.00 Call (ASTS271217C00095000)
option OPRA