Dark

ASTS20270319C100
ASTS Mar 19 2027 100.00 Call (ASTS270319C00100000)
option OPRA

EOD

Aug 10, 2026

12.90-7.857%(-1.10)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	15.3000	15.3000	12.6000	12.9000	-7.857%	205	3,318	0.000%
2026-08-07	14.3000	14.9500	13.5000	14.0000	+5.263%	103	3,309	-7.857%
2026-08-06	13.0000	16.7000	13.0000	13.3000	-4.659%	223	3,354	-3.008%
2026-08-05	14.1300	14.7900	13.2500	13.9500	-7.186%	98	3,277	-7.527%
2026-08-04	13.7000	15.3000	13.7000	15.0300	+25.354%	98	3,221	-14.172%
2026-08-03	9.0000	12.3200	8.7500	11.9900	+22.597%	157	3,254	+7.590%
2026-07-31	10.5000	10.5000	8.7500	9.7800	+3.165%	90	3,229	+31.902%
2026-07-30	8.6000	9.5500	8.4500	9.4800	+24.737%	117	3,210	+36.076%
2026-07-29	9.5000	9.6500	7.6000	7.6000	-13.143%	183	3,187	+69.737%
2026-07-28	8.8300	9.5500	7.8500	8.7500	-8.854%	169	3,138	+47.429%
2026-07-27	9.0900	9.7900	9.0900	9.6000	+7.263%	85	2,986	+34.375%
2026-07-24	9.2500	9.4000	8.9000	8.9500	-14.924%	35	2,960	+44.134%
2026-07-23	11.5300	11.5300	10.2500	10.5200	-9.700%	47	2,939	+22.624%
2026-07-22	12.2500	12.8000	11.6500	11.6500	-4.115%	67	2,923	+10.730%
2026-07-21	9.6500	12.8000	9.6500	12.1500	+22.727%	57	2,858	+6.173%
2026-07-20	9.9500	10.4500	9.5000	9.9000	-3.415%	18	2,903	+30.303%
2026-07-17	9.2800	11.6400	8.8500	10.2500	+14.143%	113	2,889	+25.854%
2026-07-16	9.6000	11.4500	8.3500	8.9800	-34.928%	328	2,870	+43.653%
2026-07-15	14.7000	15.0000	12.9400	13.8000	-8.609%	92	2,612	-6.522%
2026-07-14	16.2500	16.4500	15.1000	15.1000	+3.780%	68	2,532	-14.570%
2026-07-13	16.5000	16.5000	14.0500	14.5500	-16.379%	218	2,517	-11.340%
2026-07-10	18.0000	18.0000	17.3100	17.4000	-6.199%	145	2,559	-25.862%
2026-07-09	19.0000	19.0000	17.7600	18.5500	-4.134%	142	2,623	-30.458%
2026-07-08	20.5000	20.5000	18.5000	19.3500	+0.519%	64	2,534	-33.333%
2026-07-07	21.9700	21.9700	19.2500	19.2500	-18.605%	47	2,495	-32.987%
2026-07-06	24.7500	24.7500	22.8500	23.6500	-7.689%	25	2,486	-45.455%
2026-07-02	27.5000	27.5000	24.2000	25.6200	-3.321%	114	2,477	-49.649%
2026-07-01	27.0500	30.0000	25.7400	26.5000	-5.357%	53	2,477	-51.321%
2026-06-30	26.5000	28.5000	26.2000	28.0000	+6.262%	17	2,471	-53.929%
2026-06-29	19.3500	26.7000	19.3500	26.3500	+48.870%	76	2,459	-51.044%
2026-06-26	16.0000	18.7900	15.9500	17.7000	+19.595%	148	2,456	-27.119%
2026-06-25	16.2500	16.2500	14.2500	14.8000	-9.202%	314	2,413	-12.838%
2026-06-24	17.8700	17.9000	15.9900	16.3000	-15.631%	96	2,115	-20.859%
2026-06-23	18.9500	21.8000	18.9500	19.3200	+0.573%	33	2,034	-33.230%
2026-06-22	21.9000	22.0500	19.0000	19.2100	-15.746%	144	2,011	-32.847%
2026-06-18	24.0000	24.0000	22.0500	22.8000	-17.301%	102	1,885	-43.421%
2026-06-17	27.5000	29.8000	26.4500	27.5700	+7.443%	43	1,885	-53.210%
2026-06-16	30.0000	30.0000	25.6600	25.6600	-15.314%	36	1,894	-49.727%
2026-06-15	28.2800	30.3000	27.2000	30.3000	+13.483%	29	1,878	-57.426%
2026-06-12	31.5000	31.5000	26.7000	26.7000	-26.849%	168	1,873	-51.685%
2026-06-11	29.6600	36.8500	29.6600	36.5000	+22.483%	201	1,811	-64.658%
2026-06-10	30.9000	34.4500	29.8000	29.8000	-3.247%	124	1,670	-56.711%
2026-06-09	37.0000	38.5500	28.7500	30.8000	-4.050%	33	1,653	-58.117%
2026-06-08	33.7800	35.9000	32.1000	32.1000	-8.049%	32	1,623	-59.813%
2026-06-05	41.4500	41.4500	32.7500	34.9100	-16.881%	83	1,598	-63.048%
2026-06-04	42.0000	42.0000	42.0000	42.0000	-3.493%	1	1,562	-69.286%
2026-06-03	47.7500	47.7500	43.5200	43.5200	-15.215%	16	1,561	-70.358%
2026-06-02	48.0000	52.2500	48.0000	51.3300	+16.659%	199	1,561	-74.868%
2026-06-01	45.2600	45.2600	38.8000	44.0000	-9.353%	70	1,731	-70.682%
2026-05-29	46.7000	49.8300	43.4700	48.5400	-23.257%	226	1,757	-73.424%
2026-05-28	58.3700	63.2500	55.5000	63.2500	+3.689%	100	1,612	-79.605%
2026-05-27	57.5000	61.0000	54.4900	61.0000	+17.308%	53	1,671	-78.852%
2026-05-26	47.3500	58.0000	47.3500	52.0000	+23.077%	115	1,694	-75.192%
2026-05-22	36.5000	43.1600	36.5000	42.2500	+20.439%	159	1,755	-69.467%
2026-05-21	31.0000	35.9000	31.0000	35.0800	+9.625%	96	1,775	-63.227%
2026-05-20	29.3000	32.6300	29.3000	32.0000	+7.383%	30	1,775	-59.688%
2026-05-19	27.0000	32.0000	25.0000	29.8000	+1.017%	84	1,849	-56.711%
2026-05-18	31.0000	31.0000	26.9700	29.5000	+8.257%	39	1,849	-56.271%
2026-05-15	24.0000	28.5000	23.0000	27.2500	+2.830%	148	1,849	-52.661%
2026-05-14	23.5000	27.0000	23.5000	26.5000	+22.120%	38	1,830	-51.321%
2026-05-13	21.0000	23.0000	21.0000	21.7000	+6.634%	134	1,841	-40.553%
2026-05-12	23.4000	25.0000	19.6500	20.3500	-25.865%	53	1,841	-36.609%
2026-05-11	23.0000	28.8000	23.0000	27.4500	+24.773%	177	1,841	-53.005%
2026-05-08	17.3500	23.0000	17.3500	22.0000	+34.969%	220	1,895	-41.364%
2026-05-07	20.0500	20.2500	16.1500	16.3000	-12.601%	32	1,853	-20.859%
2026-05-06	16.9000	18.6500	16.9000	18.6500	+23.102%	47	1,853	-30.831%
2026-05-05	16.0000	16.0500	14.4700	15.1500	-10.089%	173	1,850	-14.851%
2026-05-04	17.0000	17.5000	16.8500	16.8500	-10.752%	36	1,802	-23.442%
2026-05-01	19.0000	19.1500	18.2300	18.8800	-5.835%	12	1,767	-31.674%
2026-04-30	19.6800	20.0500	19.6800	20.0500	+11.389%	2	1,767	-35.661%
2026-04-29	17.7000	18.0000	16.5100	18.0000	-2.703%	179	1,767	-28.333%
2026-04-28	20.0800	20.5000	18.2000	18.5000	-13.833%	129	1,744	-30.270%
2026-04-27	21.3500	21.8500	20.1000	21.4700	-0.140%	17	1,722	-39.916%
2026-04-24	22.0000	22.5000	21.3000	21.5000	-4.444%	29	1,708	-40.000%
2026-04-23	24.5000	24.5000	21.0000	22.5000	-15.094%	92	1,692	-42.667%
2026-04-22	28.5000	29.0000	25.9000	26.5000	+7.331%	131	1,615	-51.321%
2026-04-21	24.8500	27.7000	23.8800	24.6900	-0.644%	128	1,613	-47.752%
2026-04-20	20.6500	24.8500	20.1300	24.8500	-8.404%	55	1,543	-48.089%
2026-04-17	31.2000	31.2000	26.9600	27.1300	-8.190%	30	1,512	-52.451%
2026-04-16	30.2500	30.5800	29.5500	29.5500	+7.886%	16	1,495	-56.345%
2026-04-15	28.0000	28.6700	27.0000	27.3900	-9.514%	35	1,505	-52.903%
2026-04-14	39.0000	39.0000	29.0900	30.2700	-18.189%	111	1,473	-57.384%
2026-04-13	32.8000	37.0000	32.8000	37.0000	+15.445%	26	1,418	-65.135%
2026-04-10	33.9000	36.0000	32.0000	32.0500	+0.470%	74	1,429	-59.750%
2026-04-09	36.0000	36.0000	30.9000	31.9000	-3.567%	24	1,426	-59.561%
2026-04-08	34.0000	37.6500	32.9700	33.0800	+4.189%	49	1,418	-61.004%
2026-04-07	33.0000	34.5000	30.8900	31.7500	-8.501%	28	1,438	-59.370%
2026-04-06	34.4900	37.0300	34.4800	34.7000	+6.934%	54	1,426	-62.824%
2026-04-02	26.5000	33.0000	26.5000	32.4500	+20.498%	39	1,414	-60.247%
2026-04-01	27.9000	29.7300	26.9300	26.9300	+1.623%	35	1,414	-52.098%
2026-03-31	23.6000	26.5500	22.6600	26.5000	+28.019%	61	1,413	-51.321%
2026-03-30	24.6700	24.6700	20.7000	20.7000	-16.532%	109	1,409	-37.681%
2026-03-27	28.5000	29.0000	24.8000	24.8000	-18.152%	38	1,412	-47.984%
2026-03-26	32.7500	32.7500	30.3000	30.3000	-12.806%	7	1,390	-57.426%
2026-03-25	31.0000	37.0000	31.0000	34.7500	+13.934%	14	1,383	-62.878%
2026-03-24	30.4700	30.5000	29.0000	30.5000	-4.389%	84	1,390	-57.705%
2026-03-23	31.9000	31.9000	31.9000	31.9000	+9.060%	10	1,310	-59.561%
2026-03-20	36.0000	36.0000	29.2500	29.2500	-5.645%	16	1,300	-55.897%
2026-03-19	31.0000	31.0000	31.0000	31.0000	-6.627%	1	1,292	-58.387%
2026-03-18	35.1400	35.8800	33.2000	33.2000	-7.778%	16	1,291	-61.145%
2026-03-17	33.5000	36.2000	33.5000	36.0000	+15.016%	15	1,292	-64.167%
2026-03-16	31.0000	31.3000	30.7500	31.3000	-6.567%	7	1,299	-58.786%
2026-03-13	33.5000	33.5000	33.5000	33.5000	+7.029%	1	1,300	-61.493%
2026-03-12	29.3200	31.3000	29.2900	31.3000	-6.287%	21	1,299	-58.786%
2026-03-11	33.4000	33.4000	33.4000	33.4000	+7.361%	1	1,320	-61.377%
2026-03-10	32.0000	32.0000	31.1100	31.1100	-8.768%	7	1,319	-58.534%
2026-03-09	32.0000	34.1000	31.0000	34.1000	+0.294%	52	1,314	-62.170%
2026-03-06	37.5000	40.2500	34.0000	34.0000	+0.443%	41	1,354	-62.059%
2026-03-05	40.0000	40.3300	33.8500	33.8500	-23.068%	46	1,345	-61.891%
2026-03-04	41.4900	44.8500	39.6800	44.0000	+21.715%	59	1,306	-70.682%
2026-03-03	33.7700	36.1800	32.0000	36.1500	+19.228%	16	1,297	-64.315%
2026-03-02	26.6300	30.3200	26.6300	30.3200	+18.207%	64	1,300	-57.454%
2026-02-27	25.0000	25.6500	25.0000	25.6500	-11.123%	16	1,240	-49.708%
2026-02-26	27.9500	28.8600	27.9500	28.8600	-4.595%	18	1,228	-55.301%
2026-02-25	31.2000	31.2000	30.2500	30.2500	+4.310%	11	1,221	-57.355%
2026-02-24	28.9300	29.5500	28.9300	29.0000	-5.844%	24	1,221	-55.517%
2026-02-23	27.0700	30.8000	27.0700	30.8000	+14.074%	8	1,221	-58.117%
2026-02-20	27.0000	27.0000	27.0000	27.0000	-10.000%	1	1,219	-52.222%
2026-02-19	29.0000	30.0000	29.0000	30.0000	+1.868%	11	1,218	-57.000%
2026-02-17	27.3700	30.0000	27.3700	29.4500	-1.833%	21	1,207	-56.197%
2026-02-13	27.9500	30.0600	27.9500	30.0000	+2.145%	14	1,213	-57.000%
2026-02-12	33.0500	33.0500	28.6000	29.3700	-26.758%	96	1,213	-56.078%
2026-02-11	42.0000	42.0000	37.8000	40.1000	+2.558%	3	1,130	-67.830%
2026-02-10	40.1100	42.1000	39.1000	39.1000	-16.791%	112	1,128	-67.008%
2026-02-09	46.9900	46.9900	46.9900	46.9900	+8.222%	2	1,167	-72.547%
2026-02-06	38.5000	45.5000	38.5000	43.4200	+18.311%	108	1,165	-70.290%
2026-02-05	40.0000	42.0000	36.7000	36.7000	-17.528%	57	1,062	-64.850%
2026-02-04	47.4000	47.4000	40.6000	44.5000	-11.899%	63	1,081	-71.011%
2026-02-03	47.7800	53.7500	47.7800	50.5100	+13.506%	35	1,069	-74.461%
2026-02-02	50.9000	50.9000	44.5000	44.5000	-7.059%	21	1,058	-71.011%
2026-01-30	60.5000	60.5000	47.8800	47.8800	-9.060%	26	1,040	-73.058%
2026-01-29	52.0000	53.9000	52.0000	52.6500	-10.763%	16	1,043	-75.499%
2026-01-28	51.8000	59.0000	51.8000	59.0000	+18.000%	31	1,037	-78.136%
2026-01-27	48.4500	50.0000	48.4500	50.0000	+8.672%	9	1,044	-74.200%
2026-01-26	51.6000	51.6000	45.8700	46.0100	-6.102%	61	1,050	-71.963%
2026-01-23	55.0000	55.0000	49.0000	49.0000	-8.411%	9	1,038	-73.673%
2026-01-22	49.2000	54.9500	49.2000	53.5000	+16.940%	54	1,037	-75.888%
2026-01-21	51.3700	51.3700	42.0000	45.7500	-19.849%	57	1,022	-71.803%
2026-01-20	57.0800	57.0800	57.0800	57.0800	+3.537%	42	1,009	-77.400%
2026-01-16	57.3200	57.3200	54.0000	55.1300	+23.943%	22	967	-76.601%
2026-01-15	41.5000	46.4400	41.5000	44.4800	+18.455%	10	967	-70.998%
2026-01-14	39.2000	39.2000	37.5500	37.5500	-1.184%	2	968	-65.646%
2026-01-13	40.0700	40.5800	38.0000	38.0000	-7.113%	17	969	-66.053%
2026-01-12	39.8000	41.3300	39.4000	40.9100	-3.057%	4	965	-68.467%
2026-01-09	41.0000	44.3000	41.0000	42.2000	+22.319%	45	964	-69.431%
2026-01-07	36.5200	39.4500	33.0000	34.5000	-18.536%	79	945	-62.609%
2026-01-06	38.5000	42.3700	38.5000	42.3500	+11.067%	42	893	-69.540%
2026-01-05	33.0000	39.9300	33.0000	38.1300	+17.831%	43	869	-66.168%
2026-01-02	25.0000	32.3600	25.0000	32.3600	+23.511%	22	848	-60.136%
2025-12-31	26.2000	26.2000	26.2000	26.2000	-2.963%	1	845	-50.763%
2025-12-30	28.1000	28.1000	27.0000	27.0000	+1.887%	5	845	-52.222%
2025-12-29	26.5000	26.5000	26.5000	26.5000	-2.033%	5	844	-51.321%
2025-12-26	27.6000	27.6000	26.5400	27.0500	-12.967%	4	839	-52.311%
2025-12-24	32.2300	32.5000	31.0800	31.0800	-13.184%	28	832	-58.494%
2025-12-23	35.8000	35.8000	35.8000	35.8000	+2.169%	2	832	-63.966%
2025-12-22	31.4800	35.4000	31.4800	35.0400	+77.868%	10	834	-63.185%
2025-12-17	19.7000	19.7000	19.7000	19.7000	-14.161%	2	829	-34.518%
2025-12-16	23.2500	23.2500	22.9500	22.9500	+0.218%	5	827	-43.791%
2025-12-15	25.8400	25.8400	22.9000	22.9000	-20.843%	11	822	-43.668%
2025-12-12	33.0000	33.0000	27.8800	28.9300	-14.837%	11	811	-55.410%
2025-12-11	30.2700	34.0200	30.2700	33.9700	+19.908%	125	811	-62.025%
2025-12-10	28.2500	28.4700	28.2500	28.3300	-0.631%	5	860	-54.465%
2025-12-08	28.5100	28.5100	28.5100	28.5100	+7.585%	20	860	-54.753%
2025-12-05	27.1200	27.2500	26.5000	26.5000	-1.119%	5	880	-51.321%
2025-12-04	19.8900	26.8000	19.8900	26.8000	+54.556%	12	883	-51.866%
2025-12-03	17.3200	18.0000	17.3200	17.3400	+17.162%	21	873	-25.606%
2025-12-02	14.8200	14.8200	14.8000	14.8000	-0.337%	6	864	-12.838%
2025-12-01	14.5000	15.0000	14.5000	14.8500	-12.389%	11	858	-13.131%
2025-11-28	16.9500	16.9500	16.9500	16.9500	+2.727%	4	847	-23.894%
2025-11-26	16.5000	16.5000	16.5000	16.5000	+5.096%	2	841	-21.818%
2025-11-25	15.8100	16.0000	15.5000	15.7000	+1.618%	23	841	-17.834%
2025-11-24	15.3400	15.5500	15.3400	15.4500	+6.552%	14	818	-16.505%
2025-11-21	14.6100	15.1000	14.5000	14.5000	+3.571%	7	808	-11.034%
2025-11-20	16.0000	16.0000	14.0000	14.0000	-24.324%	6	802	-7.857%
2025-11-19	19.3500	19.3500	18.5000	18.5000	+3.122%	6	801	-30.270%
2025-11-18	16.8000	18.5900	16.8000	17.9400	+3.940%	8	795	-28.094%
2025-11-17	19.5000	19.5000	17.2600	17.2600	-20.534%	168	788	-25.261%
2025-11-14	19.6000	21.7200	19.2800	21.7200	+8.600%	213	772	-40.608%
2025-11-13	21.0000	21.0000	19.6500	20.0000	-9.091%	645	559	-35.500%
2025-11-12	22.0000	22.0000	22.0000	22.0000	-11.111%	10	385	-41.364%
2025-11-11	25.0000	25.0000	24.7500	24.7500	+6.452%	8	375	-47.879%
2025-11-07	21.9500	23.2500	21.9500	23.2500	+1.307%	8	372	-44.516%
2025-11-06	22.9500	22.9500	22.9500	22.9500	-8.566%	2	364	-43.791%
2025-11-05	26.0000	26.0000	25.1000	25.1000	-1.569%	7	362	-48.606%
2025-11-04	26.0000	26.0000	25.5000	25.5000	-1.923%	6	365	-49.412%
2025-11-03	28.5000	28.5000	25.6500	26.0000	-16.933%	30	342	-50.385%
2025-10-31	30.6500	31.3000	30.6500	31.3000	+3.266%	3	342	-58.786%
2025-10-30	29.3500	30.8500	29.3500	30.3100	-3.471%	9	342	-57.440%
2025-10-29	31.0000	31.7000	31.0000	31.4000	+8.276%	21	335	-58.917%
2025-10-28	30.0000	30.0000	29.0000	29.0000	-5.074%	3	314	-55.517%
2025-10-27	27.4200	30.5500	27.1300	30.5500	+17.185%	23	296	-57.774%
2025-10-24	26.0000	26.1300	26.0000	26.0700	+2.235%	36	296	-50.518%
2025-10-23	26.5000	26.5000	25.5000	25.5000	-1.923%	10	281	-49.412%
2025-10-22	25.5000	26.0000	22.5700	26.0000	-12.281%	99	272	-50.385%
2025-10-21	30.9000	31.2000	29.6400	29.6400	-9.744%	24	186	-56.478%
2025-10-17	34.3800	35.5000	32.8400	32.8400	-22.729%	14	164	-60.719%
2025-10-16	42.5000	42.5000	42.5000	42.5000	+1.263%	2	151	-69.647%
2025-10-15	43.3500	43.3500	41.9700	41.9700	-2.054%	6	153	-69.264%
2025-10-14	35.6000	42.8500	35.6000	42.8500	+15.034%	9	147	-69.895%
2025-10-13	35.0000	37.2500	35.0000	37.2500	+12.504%	3	138	-65.369%
2025-10-09	32.9600	33.1100	32.9600	33.1100	+3.307%	276	135	-61.039%
2025-10-08	34.0000	37.7500	30.7800	32.0500	+20.943%	298	409	-59.750%
2025-10-07	24.5000	26.5000	23.8600	26.5000	+5.788%	883	136	-51.321%
2025-10-06	23.8200	26.2500	23.8200	25.0500	+18.664%	84	965	-48.503%
2025-10-03	20.5000	21.5000	20.5000	21.1100	0.000%	884	0	-38.892%

.dark-mode .CRrzpL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CRrzpL{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C100ASTS Mar 19 2027 100.00 Call (ASTS270319C00100000)option OPRA

ASTS20270319C100
ASTS Mar 19 2027 100.00 Call (ASTS270319C00100000)
option OPRA