Dark

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

EOD

Oct 1, 2026

12.92-3.221%(-0.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.2100	13.2100	12.9200	12.9200	-3.221%	3	1,189	0.000%
2026-09-29	13.3500	13.3500	13.3500	13.3500	-7.612%	1	1,192	-3.221%
2026-09-25	14.4500	14.4500	14.4500	14.4500	-3.280%	3	1,192	-10.588%
2026-09-22	14.9400	14.9400	14.9400	14.9400	+8.892%	1	1,192	-13.521%
2026-09-18	13.7200	13.7200	13.7200	13.7200	-13.438%	1	1,192	-5.831%
2026-09-17	15.7500	15.8500	15.7500	15.8500	+13.214%	4	1,193	-18.486%
2026-09-15	13.7000	14.5500	13.7000	14.0000	-5.085%	4	1,189	-7.714%
2026-09-14	13.8700	14.7500	13.8700	14.7500	-21.459%	3	1,191	-12.407%
2026-09-08	17.5900	18.7800	17.5900	18.7800	+17.009%	11	1,192	-31.203%
2026-09-04	16.0500	16.0500	16.0500	16.0500	-2.134%	2	1,195	-19.502%
2026-09-03	16.7400	16.7400	16.4000	16.4000	-0.606%	2	1,195	-21.220%
2026-09-02	16.0000	16.5000	16.0000	16.5000	+15.789%	10	1,196	-21.697%
2026-08-31	14.3500	14.3500	14.0000	14.2500	-1.724%	8	1,193	-9.333%
2026-08-28	15.8000	15.8000	14.4600	14.5000	-11.423%	9	1,197	-10.897%
2026-08-27	16.3000	16.9000	16.3000	16.3700	-0.486%	36	1,194	-21.075%
2026-08-26	16.4500	16.4500	16.4500	16.4500	-4.913%	6	1,203	-21.459%
2026-08-25	17.3000	17.3000	17.3000	17.3000	-5.978%	4	1,209	-25.318%
2026-08-24	18.4000	18.4000	18.4000	18.4000	-14.019%	3	1,209	-29.783%
2026-08-21	21.4000	21.4000	21.4000	21.4000	+13.228%	2	1,209	-39.626%
2026-08-20	19.0000	19.0000	18.9000	18.9000	-11.682%	2	1,207	-31.640%
2026-08-18	21.3000	21.7000	21.3000	21.4000	-16.569%	64	1,207	-39.626%
2026-08-13	25.8000	25.9000	25.6500	25.6500	-6.727%	5	1,162	-49.630%
2026-08-12	27.5000	27.5000	27.5000	27.5000	+6.465%	1	1,164	-53.018%
2026-08-11	25.0900	25.8300	25.0900	25.8300	-0.730%	7	1,164	-49.981%
2026-08-04	26.0300	26.0300	26.0200	26.0200	+44.636%	20	1,160	-50.346%
2026-07-30	17.9900	17.9900	17.9900	17.9900	+1.811%	4	1,140	-28.182%
2026-07-29	19.5000	19.5000	17.6700	17.6700	-9.939%	2	1,137	-26.882%
2026-07-28	17.7300	19.6800	17.6800	19.6200	+3.155%	6	1,138	-34.149%
2026-07-27	19.0200	19.0200	19.0200	19.0200	+1.440%	2	1,140	-32.072%
2026-07-24	19.3000	19.3000	18.7500	18.7500	-12.791%	2	1,138	-31.093%
2026-07-23	21.5000	21.5000	21.5000	21.5000	-7.087%	1	1,138	-39.907%
2026-07-21	23.1400	23.1400	23.1400	23.1400	+9.929%	1	1,137	-44.166%
2026-07-17	20.6000	21.0500	20.2600	21.0500	+15.659%	9	1,137	-38.622%
2026-07-16	19.7500	19.7500	18.2000	18.2000	-32.667%	53	1,135	-29.011%
2026-07-14	27.0600	27.0600	27.0300	27.0300	+2.000%	2	1,086	-52.201%
2026-07-13	26.5000	26.5000	26.5000	26.5000	-11.667%	1	1,086	-51.245%
2026-07-09	30.0000	30.0000	30.0000	30.0000	-7.493%	2	1,086	-56.933%
2026-07-07	32.5300	32.7700	32.4000	32.4300	-11.923%	8	1,086	-60.160%
2026-07-06	37.5900	38.0700	36.8200	36.8200	-6.903%	1,004	1,088	-64.910%
2026-07-02	39.5500	39.5500	39.5500	39.5500	-9.662%	1	200	-67.332%
2026-07-01	40.8300	44.6000	40.5900	43.7800	+4.737%	15	200	-70.489%
2026-06-30	39.7400	42.6100	39.5500	41.8000	+5.689%	17	199	-69.091%
2026-06-29	34.2600	39.6000	34.2600	39.5500	+27.869%	22	196	-67.332%
2026-06-26	30.0000	30.9300	30.0000	30.9300	+18.099%	11	184	-58.228%
2026-06-25	26.1900	26.1900	26.1900	26.1900	-6.196%	2	185	-50.668%
2026-06-24	28.5700	28.7500	27.4200	27.9200	-8.369%	17	185	-53.725%
2026-06-23	30.4700	30.4700	30.4700	30.4700	-4.483%	1	192	-57.598%
2026-06-22	32.6000	32.6000	31.9000	31.9000	-8.386%	5	193	-59.498%
2026-06-18	35.3800	36.0000	34.8200	34.8200	-13.855%	9	187	-62.895%
2026-06-17	41.5500	41.5500	39.1500	40.4200	+6.368%	17	187	-68.036%
2026-06-16	38.4200	38.6500	38.0000	38.0000	-12.543%	3	180	-66.000%
2026-06-15	40.8500	43.4500	40.8500	43.4500	+7.178%	2	177	-70.265%
2026-06-12	49.3000	49.3000	39.9600	40.5400	-19.976%	13	175	-68.130%
2026-06-11	48.3000	50.6600	48.3000	50.6600	+9.417%	3	164	-74.497%
2026-06-10	44.6200	46.3000	44.6200	46.3000	+2.570%	3	164	-72.095%
2026-06-09	49.4300	49.4300	41.9300	45.1400	-1.484%	3	164	-71.378%
2026-06-08	46.7900	46.7900	45.8200	45.8200	+1.372%	2	162	-71.803%
2026-06-05	51.1000	51.6000	45.2000	45.2000	-14.717%	24	161	-71.416%
2026-06-04	53.0000	53.0000	53.0000	53.0000	-17.291%	2	149	-75.623%
2026-06-02	64.4500	64.4500	64.0800	64.0800	+21.895%	2	151	-79.838%
2026-06-01	58.7500	58.7500	52.5500	52.5700	-29.446%	17	153	-75.423%
2026-05-28	75.3000	75.3000	74.5100	74.5100	-0.653%	5	136	-82.660%
2026-05-27	73.9500	75.0000	73.4500	75.0000	+12.024%	16	140	-82.773%
2026-05-26	65.8000	72.2300	65.8000	66.9500	+26.202%	6	155	-80.702%
2026-05-22	52.5000	55.0000	52.5000	53.0500	+17.238%	4	157	-75.646%
2026-05-21	47.6000	48.8500	45.2500	45.2500	+2.515%	7	157	-71.448%
2026-05-20	43.2300	45.3000	43.2300	44.1400	+5.699%	22	157	-70.729%
2026-05-19	41.7600	41.7600	41.7600	41.7600	+3.881%	2	161	-69.061%
2026-05-18	41.3000	41.3000	37.5500	40.2000	+11.760%	39	161	-67.861%
2026-05-15	35.9700	35.9700	35.9700	35.9700	+1.898%	1	161	-64.081%
2026-05-14	33.0000	35.3000	33.0000	35.3000	+17.981%	2	161	-63.399%
2026-05-12	32.0200	32.0200	29.9200	29.9200	-19.135%	4	158	-56.818%
2026-05-11	37.0000	37.0000	37.0000	37.0000	+25.594%	1	158	-65.081%
2026-05-08	29.4600	29.4600	29.4600	29.4600	+16.167%	1	159	-56.144%
2026-05-07	29.8000	29.8000	25.3600	25.3600	-11.607%	3	158	-49.054%
2026-05-06	28.7500	28.7500	28.4300	28.6900	+19.046%	6	158	-54.967%
2026-05-05	24.1000	24.1000	24.1000	24.1000	-10.972%	1	155	-46.390%
2026-05-04	27.0700	27.0700	27.0700	27.0700	-5.679%	1	155	-52.272%
2026-05-01	28.7000	28.7000	28.7000	28.7000	-4.333%	1	153	-54.983%
2026-04-30	30.0000	30.0000	30.0000	30.0000	+11.029%	1	153	-56.933%
2026-04-29	27.0200	27.0200	27.0200	27.0200	-17.193%	1	152	-52.184%
2026-04-27	31.0900	32.6300	31.0900	32.6300	-0.821%	4	152	-60.405%
2026-04-24	33.0000	33.0000	32.9000	32.9000	-4.831%	8	149	-60.729%
2026-04-23	35.5000	35.5000	34.5700	34.5700	-3.463%	11	149	-62.627%
2026-04-21	35.8100	35.8100	35.8100	35.8100	+5.947%	1	147	-63.921%
2026-04-20	33.7100	33.8000	33.7100	33.8000	-13.333%	15	147	-61.775%
2026-04-17	39.0000	39.0000	39.0000	39.0000	-6.227%	1	143	-66.872%
2026-04-16	42.5000	42.5000	41.2300	41.5900	+3.975%	10	144	-68.935%
2026-04-15	39.6000	40.0000	39.6000	40.0000	-5.370%	12	136	-67.700%
2026-04-14	45.2000	45.2000	41.5000	42.2700	-8.109%	12	130	-69.435%
2026-04-08	46.8700	46.8700	46.0000	46.0000	+3.070%	2	126	-71.913%
2026-04-07	44.6300	44.6300	44.6300	44.6300	-6.788%	1	125	-71.051%
2026-04-06	47.8800	47.8800	47.8800	47.8800	+24.202%	3	125	-73.016%
2026-04-01	38.7000	38.7000	38.5500	38.5500	+2.882%	2	122	-66.485%
2026-03-31	37.0000	37.5200	37.0000	37.4700	+7.057%	6	132	-65.519%
2026-03-27	35.0000	35.0000	35.0000	35.0000	-27.386%	6	126	-63.086%
2026-03-20	48.2000	48.2000	48.2000	48.2000	+5.841%	1	120	-73.195%
2026-03-19	45.5400	45.5400	45.5400	45.5400	-4.126%	1	119	-71.629%
2026-03-17	47.5000	47.5000	47.5000	47.5000	+11.712%	1	119	-72.800%
2026-03-16	42.5200	42.5200	42.5200	42.5200	-4.299%	1	119	-69.614%
2026-03-10	44.4500	44.4500	44.4300	44.4300	-20.376%	2	119	-70.921%
2026-03-04	50.6500	55.8000	50.6500	55.8000	+29.767%	3	117	-76.846%
2026-03-03	43.0000	43.0000	43.0000	43.0000	+10.682%	1	119	-69.953%
2026-03-02	38.9000	38.9000	38.8500	38.8500	+10.652%	4	119	-66.744%
2026-02-27	35.7000	35.7000	35.1100	35.1100	-4.463%	13	115	-63.201%
2026-02-20	36.7500	36.7500	36.7500	36.7500	-7.733%	1	115	-64.844%
2026-02-13	39.4700	39.8300	39.4700	39.8300	+1.789%	2	116	-67.562%
2026-02-12	39.1300	39.1300	39.1300	39.1300	-23.124%	1	116	-66.982%
2026-02-11	49.9400	50.9000	49.9400	50.9000	-5.950%	2	115	-74.617%
2026-02-09	52.7000	54.1200	52.7000	54.1200	+5.087%	2	114	-76.127%
2026-02-04	51.5000	51.5000	51.5000	51.5000	-11.785%	6	113	-74.913%
2026-02-02	58.3800	58.3800	58.3800	58.3800	-9.838%	1	119	-77.869%
2026-01-29	64.7500	64.7500	64.7500	64.7500	+14.117%	10	119	-80.046%
2026-01-21	63.3600	63.3600	56.7400	56.7400	-12.492%	19	109	-77.229%
2026-01-20	66.3900	66.3900	64.8400	64.8400	-3.224%	7	100	-80.074%
2026-01-16	68.5000	68.6500	67.0000	67.0000	+19.921%	38	73	-80.716%
2026-01-15	55.1500	55.8700	55.1500	55.8700	+17.621%	3	73	-76.875%
2026-01-13	50.6700	50.6700	47.5000	47.5000	-6.034%	3	71	-72.800%
2026-01-12	50.9500	50.9500	50.5500	50.5500	-5.390%	3	73	-74.441%
2026-01-09	53.4300	53.4300	53.4300	53.4300	+13.079%	3	70	-75.819%
2026-01-08	47.9300	47.9300	47.2500	47.2500	-12.500%	4	70	-72.656%
2026-01-06	49.0000	54.0000	49.0000	54.0000	+16.129%	3	70	-76.074%
2026-01-05	46.5000	46.5000	46.5000	46.5000	+41.123%	20	87	-72.215%
2026-01-02	32.9500	32.9500	32.9500	32.9500	-26.005%	3	87	-60.789%
2025-12-23	44.5300	44.5300	44.5300	44.5300	-2.667%	3	87	-70.986%
2025-12-22	45.4500	45.7500	45.4500	45.7500	+23.649%	2	87	-71.760%
2025-12-19	33.2500	37.0000	33.2500	37.0000	+23.498%	15	87	-65.081%
2025-12-16	30.0000	30.0000	29.9600	29.9600	-14.400%	20	102	-56.876%
2025-12-15	35.0000	35.0000	35.0000	35.0000	+2.820%	3	82	-63.086%
2025-12-09	34.0400	34.0400	34.0400	34.0400	-1.390%	1	82	-62.045%
2025-12-05	34.5200	34.5200	34.5200	34.5200	-0.519%	3	82	-62.572%
2025-12-04	27.8000	34.7000	27.8000	34.7000	+46.105%	4	82	-62.767%
2025-12-03	23.0400	23.7500	23.0400	23.7500	+0.636%	2	80	-45.600%
2025-12-02	22.5500	23.6000	22.5500	23.6000	-6.535%	2	80	-45.254%
2025-11-19	25.2500	25.2500	25.2500	25.2500	+8.183%	1	80	-48.832%
2025-11-18	23.4500	23.4500	23.3400	23.3400	-27.583%	3	79	-44.644%
2025-11-07	32.2300	32.2300	32.2300	32.2300	-7.941%	1	79	-59.913%
2025-11-03	35.0100	35.0100	35.0100	35.0100	-5.378%	1	80	-63.096%
2025-10-29	37.0000	37.0000	37.0000	37.0000	+7.153%	2	80	-65.081%
2025-10-27	34.5300	34.5300	34.5300	34.5300	+14.908%	1	78	-62.583%
2025-10-22	31.7500	32.4000	29.7500	30.0500	-15.991%	11	78	-57.005%
2025-10-21	38.7500	38.7500	35.7700	35.7700	-16.620%	8	75	-63.880%
2025-10-20	43.2700	43.2700	42.0000	42.9000	-9.014%	3	73	-69.883%
2025-10-16	50.2900	50.2900	47.1500	47.1500	-4.361%	26	73	-72.598%
2025-10-15	48.0000	49.7500	48.0000	49.3000	+4.272%	4	49	-73.793%
2025-10-14	44.3300	47.2800	44.3300	47.2800	+22.805%	6	48	-72.673%
2025-10-08	37.8000	38.5000	37.5000	38.5000	+23.318%	44	47	-66.442%
2025-10-06	30.2500	31.2200	30.2500	31.2200	0.000%	5	4	-58.616%

.dark-mode .GKdhXm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GKdhXm{ 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