Dark

ASTS20270319C105
ASTS Mar 19 2027 105.00 Call (ASTS270319C00105000)
option OPRA

EOD

Oct 1, 2026

3.65-13.095%(-0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.0500	4.0500	3.6500	3.6500	-13.095%	5	798	0.000%
2026-09-30	4.6000	4.8500	4.2000	4.2000	+5.263%	13	796	-13.095%
2026-09-29	5.4500	5.4500	3.9900	3.9900	-13.261%	5	794	-8.521%
2026-09-25	4.7500	5.0000	4.6000	4.6000	-11.538%	60	792	-20.652%
2026-09-24	4.6000	5.2000	4.6000	5.2000	+13.043%	2	765	-29.808%
2026-09-23	5.8000	5.8000	4.6000	4.6000	-4.167%	136	763	-20.652%
2026-09-22	4.7500	4.8000	4.7500	4.8000	0.000%	4	733	-23.958%
2026-09-21	4.8000	4.8000	4.8000	4.8000	+12.941%	1	732	-23.958%
2026-09-18	4.2500	4.2500	4.2500	4.2500	-18.582%	1	732	-14.118%
2026-09-17	5.4700	5.4700	5.2200	5.2200	+16.000%	4	732	-30.077%
2026-09-16	4.3500	4.5000	4.2000	4.5000	-1.099%	8	730	-18.889%
2026-09-15	4.2300	4.6400	4.2300	4.5500	-10.784%	54	732	-19.780%
2026-09-11	5.0500	5.2000	5.0500	5.1000	-17.208%	19	775	-28.431%
2026-09-09	6.3000	6.3000	6.1600	6.1600	-14.444%	10	757	-40.747%
2026-09-08	6.2300	7.2000	6.2300	7.2000	+28.571%	27	757	-49.306%
2026-09-03	6.0000	6.0000	5.6000	5.6000	-6.667%	5	753	-34.821%
2026-09-02	5.5700	6.0000	5.4000	6.0000	+30.435%	34	749	-39.167%
2026-08-31	4.6000	4.6000	4.6000	4.6000	-5.544%	2	747	-20.652%
2026-08-28	5.6000	5.6000	4.7500	4.8700	-20.425%	13	747	-25.051%
2026-08-27	6.3000	6.3000	6.1200	6.1200	-14.406%	11	755	-40.359%
2026-08-24	7.4500	7.4500	7.1000	7.1500	-19.209%	15	746	-48.951%
2026-08-21	8.1500	8.8500	8.1500	8.8500	+3.509%	7	757	-58.757%
2026-08-19	8.5500	8.5500	8.5500	8.5500	-1.724%	1	757	-57.310%
2026-08-18	9.1900	9.1900	8.7000	8.7000	-21.622%	12	757	-58.046%
2026-08-17	11.7100	11.7100	11.1000	11.1000	+2.778%	13	756	-67.117%
2026-08-14	11.2200	11.2200	10.6000	10.8000	-17.241%	159	765	-66.204%
2026-08-13	13.3000	13.3000	13.0500	13.0500	-1.136%	8	606	-72.031%
2026-08-12	13.5000	14.0000	13.2000	13.2000	+14.286%	19	606	-72.348%
2026-08-11	12.3600	12.3600	11.5500	11.5500	-15.011%	3	601	-68.398%
2026-08-07	12.4000	13.5900	12.4000	13.5900	-4.765%	5	599	-73.142%
2026-08-06	14.9000	14.9000	14.2700	14.2700	+10.620%	5	598	-74.422%
2026-08-05	13.5000	13.5000	12.9000	12.9000	-9.474%	43	598	-71.705%
2026-08-04	13.6100	14.2600	13.5800	14.2500	+57.459%	28	597	-74.386%
2026-07-31	8.7000	9.0500	8.7000	9.0500	+4.745%	11	596	-59.669%
2026-07-30	8.6400	8.6400	8.6400	8.6400	+22.207%	1	606	-57.755%
2026-07-29	8.9000	8.9000	7.0700	7.0700	-6.233%	6	606	-48.373%
2026-07-28	7.7000	7.7000	7.5400	7.5400	-10.769%	4	609	-51.592%
2026-07-27	8.1500	9.4900	8.1500	8.4500	+0.237%	50	610	-56.805%
2026-07-24	9.1000	9.1000	8.4000	8.4300	-14.848%	8	634	-56.702%
2026-07-23	9.4000	9.9000	9.4000	9.9000	-15.021%	3	632	-63.131%
2026-07-22	11.6500	11.6500	11.6500	11.6500	+0.518%	1	629	-68.670%
2026-07-21	11.6000	11.8900	11.5900	11.5900	+20.729%	7	630	-68.507%
2026-07-20	9.7200	9.7200	9.0700	9.6000	-9.434%	7	624	-61.979%
2026-07-17	8.7000	10.6100	8.7000	10.6000	+32.500%	14	617	-65.566%
2026-07-16	10.1100	10.3200	7.8900	8.0000	-37.984%	40	609	-54.375%
2026-07-15	12.5000	12.9000	12.5000	12.9000	-12.661%	2	586	-71.705%
2026-07-14	14.7700	14.7700	14.7700	14.7700	+11.053%	1	585	-75.288%
2026-07-13	13.6000	13.7000	13.3000	13.3000	-21.534%	19	585	-72.556%
2026-07-09	16.9500	16.9500	16.9500	16.9500	-6.094%	1	575	-78.466%
2026-07-08	18.0500	18.0500	18.0500	18.0500	-4.598%	20	575	-79.778%
2026-07-07	19.6000	19.6000	18.9200	18.9200	-21.331%	21	571	-80.708%
2026-07-02	27.0000	27.0000	24.0500	24.0500	-14.107%	23	571	-84.823%
2026-07-01	28.0000	28.0000	28.0000	28.0000	+3.321%	3	571	-86.964%
2026-06-30	26.0500	27.1000	25.9700	27.1000	+7.540%	27	571	-86.531%
2026-06-29	25.2000	25.2000	25.2000	25.2000	+52.266%	3	550	-85.516%
2026-06-26	17.3500	17.3500	16.5500	16.5500	+18.214%	4	553	-77.946%
2026-06-25	14.5000	14.5000	13.5500	14.0000	-9.385%	36	551	-73.929%
2026-06-24	16.1600	16.1600	15.0400	15.4500	-17.600%	31	525	-76.375%
2026-06-23	18.7500	18.7500	18.7500	18.7500	+1.351%	1	521	-80.533%
2026-06-22	18.5000	18.5000	18.5000	18.5000	-13.146%	8	522	-80.270%
2026-06-18	21.2100	21.3000	21.2100	21.3000	-18.077%	12	507	-82.864%
2026-06-17	27.0000	27.1900	26.0000	26.0000	+7.438%	8	507	-85.962%
2026-06-16	25.6000	25.6000	24.2000	24.2000	-16.552%	36	502	-84.917%
2026-06-15	28.0800	29.0000	26.0000	29.0000	+5.455%	15	485	-87.414%
2026-06-12	33.1000	33.1000	27.5000	27.5000	-17.910%	32	474	-86.727%
2026-06-11	31.0000	33.5000	31.0000	33.5000	+14.923%	8	447	-89.104%
2026-06-10	29.1500	29.1500	29.1500	29.1500	+4.107%	1	443	-87.479%
2026-06-09	27.6000	28.0000	27.6000	28.0000	-16.418%	6	442	-86.964%
2026-06-08	33.5000	33.5000	33.5000	33.5000	+3.077%	1	438	-89.104%
2026-06-05	36.8800	37.0000	32.5000	32.5000	-25.115%	14	437	-88.769%
2026-06-04	43.4000	43.4000	43.4000	43.4000	-1.364%	1	431	-91.590%
2026-06-03	45.6000	45.6000	44.0000	44.0000	-13.043%	2	430	-91.705%
2026-06-02	47.4600	50.6000	47.4000	50.6000	+31.531%	12	429	-92.787%
2026-06-01	40.6300	41.0500	38.0000	38.4700	-13.551%	24	437	-90.512%
2026-05-29	43.0500	49.3500	42.0000	44.5000	-27.049%	14	434	-91.798%
2026-05-28	54.3500	61.0000	54.3500	61.0000	+4.274%	5	429	-94.016%
2026-05-27	54.5000	58.5000	54.5000	58.5000	+10.795%	6	432	-93.761%
2026-05-26	49.6800	54.6800	49.1400	52.8000	+32.000%	11	431	-93.087%
2026-05-22	36.3200	41.1800	36.3200	40.0000	+22.624%	35	447	-90.875%
2026-05-21	33.5100	33.5100	31.6500	32.6200	+5.978%	5	448	-88.811%
2026-05-20	30.1000	30.7800	30.1000	30.7800	+1.752%	9	448	-88.142%
2026-05-19	24.5700	30.2500	24.0000	30.2500	+6.890%	4	456	-87.934%
2026-05-18	27.4500	28.3000	27.4500	28.3000	+22.511%	13	456	-87.102%
2026-05-15	23.1000	23.1000	23.1000	23.1000	-9.412%	1	456	-84.199%
2026-05-14	21.0000	25.6700	21.0000	25.5000	+20.567%	14	455	-85.686%
2026-05-13	19.5100	22.0400	19.5100	21.1500	+8.629%	19	425	-82.742%
2026-05-12	20.0000	20.1000	17.8000	19.4700	-28.022%	17	425	-81.253%
2026-05-11	22.9000	27.1900	22.7800	27.0500	+41.106%	21	425	-86.506%
2026-05-08	17.2500	19.1700	17.2500	19.1700	+9.543%	3	428	-80.960%
2026-05-06	17.3000	17.5000	17.3000	17.5000	+28.299%	2	426	-79.143%
2026-05-05	13.8000	13.8000	13.6400	13.6400	-18.567%	18	425	-73.240%
2026-05-04	16.7500	16.7500	16.7500	16.7500	-7.663%	1	414	-78.209%
2026-05-01	18.1400	18.1400	18.1400	18.1400	+0.499%	2	414	-79.879%
2026-04-30	18.1100	18.1100	17.9900	18.0500	+6.176%	3	414	-79.778%
2026-04-29	17.0000	17.0000	17.0000	17.0000	-2.857%	2	415	-78.529%
2026-04-28	19.1800	19.1800	17.5000	17.5000	-10.256%	5	415	-79.143%
2026-04-27	19.5000	19.5000	19.5000	19.5000	-2.985%	50	410	-81.282%
2026-04-24	20.1000	20.1000	20.1000	20.1000	-5.278%	1	415	-81.841%
2026-04-23	23.0000	23.0000	21.2200	21.2200	-20.315%	27	415	-82.799%
2026-04-22	26.6600	26.6600	26.6300	26.6300	+13.319%	20	415	-86.294%
2026-04-21	23.5500	23.7000	23.5000	23.5000	-0.760%	52	399	-84.468%
2026-04-20	19.1000	23.8700	19.1000	23.6800	-8.501%	112	399	-84.586%
2026-04-17	26.0000	26.0000	25.8700	25.8800	-5.891%	4	337	-85.896%
2026-04-16	27.5000	27.5000	27.5000	27.5000	+5.042%	1	334	-86.727%
2026-04-15	26.7200	26.7200	26.1800	26.1800	-12.441%	2	334	-86.058%
2026-04-14	30.9000	30.9000	29.9000	29.9000	-16.457%	3	333	-87.793%
2026-04-13	34.3500	36.0000	33.6300	35.7900	+9.617%	8	331	-89.802%
2026-04-10	32.6500	32.6500	32.6500	32.6500	-1.360%	1	331	-88.821%
2026-04-06	33.3000	33.3000	33.1000	33.1000	+12.969%	2	331	-88.973%
2026-04-02	27.0800	30.3100	27.0800	29.3000	+7.919%	3	332	-87.543%
2026-04-01	27.1500	27.1500	27.1500	27.1500	+39.231%	1	332	-86.556%
2026-03-30	20.5000	20.5000	19.5000	19.5000	-20.147%	6	331	-81.282%
2026-03-27	29.4600	29.4600	24.4200	24.4200	-26.667%	201	330	-85.053%
2026-03-25	33.3000	33.3000	33.3000	33.3000	+28.721%	1	140	-89.039%
2026-03-24	25.8700	25.8700	25.8700	25.8700	-12.364%	50	141	-85.891%
2026-03-19	29.5200	29.5200	29.5200	29.5200	-5.987%	1	149	-87.636%
2026-03-18	33.7500	33.7500	31.4000	31.4000	+4.667%	2	148	-88.376%
2026-03-12	27.8700	30.0000	27.8700	30.0000	-7.063%	2	147	-87.833%
2026-03-11	32.2800	32.2800	32.2800	32.2800	+5.387%	1	148	-88.693%
2026-03-09	30.4300	30.6300	30.4300	30.6300	-12.008%	50	148	-88.084%
2026-03-06	34.8100	34.8100	34.8100	34.8100	-14.049%	1	98	-89.515%
2026-03-04	39.3500	41.7300	39.3500	40.5000	+31.280%	9	98	-90.988%
2026-03-03	30.8500	30.8500	30.8500	30.8500	+7.230%	2	90	-88.169%
2026-03-02	28.8000	28.8000	28.7700	28.7700	+16.008%	2	90	-87.313%
2026-02-27	24.8000	24.8000	24.8000	24.8000	-12.982%	35	89	-85.282%
2026-02-25	28.5000	28.5000	28.5000	28.5000	+3.037%	1	124	-87.193%
2026-02-24	27.6600	27.6600	27.6600	27.6600	+6.467%	10	124	-86.804%
2026-02-20	25.9800	25.9800	25.9800	25.9800	-11.542%	2	134	-85.951%
2026-02-18	30.1200	30.1200	29.2800	29.3700	+5.838%	42	134	-87.572%
2026-02-13	29.0700	29.0700	27.7500	27.7500	-4.310%	5	170	-86.847%
2026-02-12	30.5000	31.0900	28.9000	29.0000	-23.179%	32	170	-87.414%
2026-02-10	40.7200	40.7200	37.7500	37.7500	-9.036%	14	155	-90.331%
2026-02-09	41.1500	42.5000	41.1500	41.5000	-3.935%	27	143	-91.205%
2026-02-06	43.2000	43.2000	43.2000	43.2000	+12.853%	5	140	-91.551%
2026-02-05	37.9000	38.2800	37.0700	38.2800	-25.380%	43	135	-90.465%
2026-02-03	51.3000	51.3000	51.3000	51.3000	+18.203%	2	92	-92.885%
2026-02-02	45.0000	45.0000	43.4000	43.4000	-27.667%	44	90	-91.590%
2026-01-30	60.0000	60.0000	60.0000	60.0000	+12.423%	1	50	-93.917%
2026-01-29	53.3700	53.3700	53.3700	53.3700	-4.696%	1	51	-93.161%
2026-01-28	51.0000	56.0000	51.0000	56.0000	+25.280%	9	52	-93.482%
2026-01-27	44.8000	44.8000	42.3100	44.7000	+1.131%	7	45	-91.834%
2026-01-26	44.2000	44.2000	44.2000	44.2000	-5.656%	3	38	-91.742%
2026-01-22	46.8500	46.8500	46.8500	46.8500	+4.693%	1	38	-92.209%
2026-01-21	46.3000	46.3000	42.3100	44.7500	-20.203%	5	37	-91.844%
2026-01-20	56.3000	56.3000	56.0800	56.0800	+3.756%	11	33	-93.491%
2026-01-16	53.9500	54.2000	53.9500	54.0500	+24.510%	4	23	-93.247%
2026-01-15	45.0000	45.0000	43.4100	43.4100	-0.890%	7	23	-91.592%
2026-01-09	43.8000	43.8000	43.8000	43.8000	+18.123%	2	18	-91.667%
2026-01-05	37.0800	37.0800	37.0800	37.0800	+44.000%	4	20	-90.156%
2025-12-26	25.7500	25.7500	25.7500	25.7500	-14.338%	3	21	-85.825%
2025-12-24	30.0600	30.0600	30.0600	30.0600	-12.105%	4	17	-87.858%
2025-12-23	34.2000	34.2000	34.2000	34.2000	+1.484%	1	17	-89.327%
2025-12-22	34.0000	34.3000	33.7000	33.7000	+101.796%	3	18	-89.169%
2025-12-03	16.7000	16.7000	16.7000	16.7000	+9.868%	6	15	-78.144%
2025-11-25	15.0000	15.2000	15.0000	15.2000	-20.419%	4	10	-75.987%
2025-11-13	18.9000	19.1000	18.9000	19.1000	-16.957%	6	6	-80.890%
2025-11-07	23.0000	23.0000	23.0000	23.0000	-24.092%	2	6	-84.130%
2025-10-29	30.2500	30.3000	30.2500	30.3000	+21.200%	2	4	-87.954%
2025-10-23	25.0000	25.0000	25.0000	25.0000	+4.167%	3	5	-85.400%
2025-10-22	24.0000	24.0000	24.0000	24.0000	-27.492%	1	3	-84.792%
2025-10-17	33.0000	35.5000	33.0000	33.1000	-16.498%	3	3	-88.973%
2025-10-16	39.6400	39.6400	39.6400	39.6400	-0.502%	1	3	-90.792%
2025-10-15	41.5000	41.5000	39.8400	39.8400	+24.500%	2	3	-90.838%
2025-10-10	31.8000	32.0000	31.8000	32.0000	+1.911%	3	2	-88.594%
2025-10-08	31.4000	31.4000	31.4000	31.4000	0.000%	1	0	-88.376%

.dark-mode .j2pvgj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j2pvgj{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C105ASTS Mar 19 2027 105.00 Call (ASTS270319C00105000)option OPRA

ASTS20270319C105
ASTS Mar 19 2027 105.00 Call (ASTS270319C00105000)
option OPRA