Dark

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

EOD

Aug 7, 2026

13.59-4.765%(-0.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	12.4000	13.5900	12.4000	13.5900	-4.765%	5	599	0.000%
2026-08-06	14.9000	14.9000	14.2700	14.2700	+10.620%	5	598	-4.765%
2026-08-05	13.5000	13.5000	12.9000	12.9000	-9.474%	43	598	+5.349%
2026-08-04	13.6100	14.2600	13.5800	14.2500	+57.459%	28	597	-4.632%
2026-07-31	8.7000	9.0500	8.7000	9.0500	+4.745%	11	596	+50.166%
2026-07-30	8.6400	8.6400	8.6400	8.6400	+22.207%	1	606	+57.292%
2026-07-29	8.9000	8.9000	7.0700	7.0700	-6.233%	6	606	+92.221%
2026-07-28	7.7000	7.7000	7.5400	7.5400	-10.769%	4	609	+80.239%
2026-07-27	8.1500	9.4900	8.1500	8.4500	+0.237%	50	610	+60.828%
2026-07-24	9.1000	9.1000	8.4000	8.4300	-14.848%	8	634	+61.210%
2026-07-23	9.4000	9.9000	9.4000	9.9000	-15.021%	3	632	+37.273%
2026-07-22	11.6500	11.6500	11.6500	11.6500	+0.518%	1	629	+16.652%
2026-07-21	11.6000	11.8900	11.5900	11.5900	+20.729%	7	630	+17.256%
2026-07-20	9.7200	9.7200	9.0700	9.6000	-9.434%	7	624	+41.563%
2026-07-17	8.7000	10.6100	8.7000	10.6000	+32.500%	14	617	+28.208%
2026-07-16	10.1100	10.3200	7.8900	8.0000	-37.984%	40	609	+69.875%
2026-07-15	12.5000	12.9000	12.5000	12.9000	-12.661%	2	586	+5.349%
2026-07-14	14.7700	14.7700	14.7700	14.7700	+11.053%	1	585	-7.989%
2026-07-13	13.6000	13.7000	13.3000	13.3000	-21.534%	19	585	+2.180%
2026-07-09	16.9500	16.9500	16.9500	16.9500	-6.094%	1	575	-19.823%
2026-07-08	18.0500	18.0500	18.0500	18.0500	-4.598%	20	575	-24.709%
2026-07-07	19.6000	19.6000	18.9200	18.9200	-21.331%	21	571	-28.171%
2026-07-02	27.0000	27.0000	24.0500	24.0500	-14.107%	23	571	-43.493%
2026-07-01	28.0000	28.0000	28.0000	28.0000	+3.321%	3	571	-51.464%
2026-06-30	26.0500	27.1000	25.9700	27.1000	+7.540%	27	571	-49.852%
2026-06-29	25.2000	25.2000	25.2000	25.2000	+52.266%	3	550	-46.071%
2026-06-26	17.3500	17.3500	16.5500	16.5500	+18.214%	4	553	-17.885%
2026-06-25	14.5000	14.5000	13.5500	14.0000	-9.385%	36	551	-2.929%
2026-06-24	16.1600	16.1600	15.0400	15.4500	-17.600%	31	525	-12.039%
2026-06-23	18.7500	18.7500	18.7500	18.7500	+1.351%	1	521	-27.520%
2026-06-22	18.5000	18.5000	18.5000	18.5000	-13.146%	8	522	-26.541%
2026-06-18	21.2100	21.3000	21.2100	21.3000	-18.077%	12	507	-36.197%
2026-06-17	27.0000	27.1900	26.0000	26.0000	+7.438%	8	507	-47.731%
2026-06-16	25.6000	25.6000	24.2000	24.2000	-16.552%	36	502	-43.843%
2026-06-15	28.0800	29.0000	26.0000	29.0000	+5.455%	15	485	-53.138%
2026-06-12	33.1000	33.1000	27.5000	27.5000	-17.910%	32	474	-50.582%
2026-06-11	31.0000	33.5000	31.0000	33.5000	+14.923%	8	447	-59.433%
2026-06-10	29.1500	29.1500	29.1500	29.1500	+4.107%	1	443	-53.379%
2026-06-09	27.6000	28.0000	27.6000	28.0000	-16.418%	6	442	-51.464%
2026-06-08	33.5000	33.5000	33.5000	33.5000	+3.077%	1	438	-59.433%
2026-06-05	36.8800	37.0000	32.5000	32.5000	-25.115%	14	437	-58.185%
2026-06-04	43.4000	43.4000	43.4000	43.4000	-1.364%	1	431	-68.687%
2026-06-03	45.6000	45.6000	44.0000	44.0000	-13.043%	2	430	-69.114%
2026-06-02	47.4600	50.6000	47.4000	50.6000	+31.531%	12	429	-73.142%
2026-06-01	40.6300	41.0500	38.0000	38.4700	-13.551%	24	437	-64.674%
2026-05-29	43.0500	49.3500	42.0000	44.5000	-27.049%	14	434	-69.461%
2026-05-28	54.3500	61.0000	54.3500	61.0000	+4.274%	5	429	-77.721%
2026-05-27	54.5000	58.5000	54.5000	58.5000	+10.795%	6	432	-76.769%
2026-05-26	49.6800	54.6800	49.1400	52.8000	+32.000%	11	431	-74.261%
2026-05-22	36.3200	41.1800	36.3200	40.0000	+22.624%	35	447	-66.025%
2026-05-21	33.5100	33.5100	31.6500	32.6200	+5.978%	5	448	-58.338%
2026-05-20	30.1000	30.7800	30.1000	30.7800	+1.752%	9	448	-55.848%
2026-05-19	24.5700	30.2500	24.0000	30.2500	+6.890%	4	456	-55.074%
2026-05-18	27.4500	28.3000	27.4500	28.3000	+22.511%	13	456	-51.979%
2026-05-15	23.1000	23.1000	23.1000	23.1000	-9.412%	1	456	-41.169%
2026-05-14	21.0000	25.6700	21.0000	25.5000	+20.567%	14	455	-46.706%
2026-05-13	19.5100	22.0400	19.5100	21.1500	+8.629%	19	425	-35.745%
2026-05-12	20.0000	20.1000	17.8000	19.4700	-28.022%	17	425	-30.200%
2026-05-11	22.9000	27.1900	22.7800	27.0500	+41.106%	21	425	-49.760%
2026-05-08	17.2500	19.1700	17.2500	19.1700	+9.543%	3	428	-29.108%
2026-05-06	17.3000	17.5000	17.3000	17.5000	+28.299%	2	426	-22.343%
2026-05-05	13.8000	13.8000	13.6400	13.6400	-18.567%	18	425	-0.367%
2026-05-04	16.7500	16.7500	16.7500	16.7500	-7.663%	1	414	-18.866%
2026-05-01	18.1400	18.1400	18.1400	18.1400	+0.499%	2	414	-25.083%
2026-04-30	18.1100	18.1100	17.9900	18.0500	+6.176%	3	414	-24.709%
2026-04-29	17.0000	17.0000	17.0000	17.0000	-2.857%	2	415	-20.059%
2026-04-28	19.1800	19.1800	17.5000	17.5000	-10.256%	5	415	-22.343%
2026-04-27	19.5000	19.5000	19.5000	19.5000	-2.985%	50	410	-30.308%
2026-04-24	20.1000	20.1000	20.1000	20.1000	-5.278%	1	415	-32.388%
2026-04-23	23.0000	23.0000	21.2200	21.2200	-20.315%	27	415	-35.957%
2026-04-22	26.6600	26.6600	26.6300	26.6300	+13.319%	20	415	-48.967%
2026-04-21	23.5500	23.7000	23.5000	23.5000	-0.760%	52	399	-42.170%
2026-04-20	19.1000	23.8700	19.1000	23.6800	-8.501%	112	399	-42.610%
2026-04-17	26.0000	26.0000	25.8700	25.8800	-5.891%	4	337	-47.488%
2026-04-16	27.5000	27.5000	27.5000	27.5000	+5.042%	1	334	-50.582%
2026-04-15	26.7200	26.7200	26.1800	26.1800	-12.441%	2	334	-48.090%
2026-04-14	30.9000	30.9000	29.9000	29.9000	-16.457%	3	333	-54.548%
2026-04-13	34.3500	36.0000	33.6300	35.7900	+9.617%	8	331	-62.028%
2026-04-10	32.6500	32.6500	32.6500	32.6500	-1.360%	1	331	-58.377%
2026-04-06	33.3000	33.3000	33.1000	33.1000	+12.969%	2	331	-58.943%
2026-04-02	27.0800	30.3100	27.0800	29.3000	+7.919%	3	332	-53.618%
2026-04-01	27.1500	27.1500	27.1500	27.1500	+39.231%	1	332	-49.945%
2026-03-30	20.5000	20.5000	19.5000	19.5000	-20.147%	6	331	-30.308%
2026-03-27	29.4600	29.4600	24.4200	24.4200	-26.667%	201	330	-44.349%
2026-03-25	33.3000	33.3000	33.3000	33.3000	+28.721%	1	140	-59.189%
2026-03-24	25.8700	25.8700	25.8700	25.8700	-12.364%	50	141	-47.468%
2026-03-19	29.5200	29.5200	29.5200	29.5200	-5.987%	1	149	-53.963%
2026-03-18	33.7500	33.7500	31.4000	31.4000	+4.667%	2	148	-56.720%
2026-03-12	27.8700	30.0000	27.8700	30.0000	-7.063%	2	147	-54.700%
2026-03-11	32.2800	32.2800	32.2800	32.2800	+5.387%	1	148	-57.900%
2026-03-09	30.4300	30.6300	30.4300	30.6300	-12.008%	50	148	-55.632%
2026-03-06	34.8100	34.8100	34.8100	34.8100	-14.049%	1	98	-60.959%
2026-03-04	39.3500	41.7300	39.3500	40.5000	+31.280%	9	98	-66.444%
2026-03-03	30.8500	30.8500	30.8500	30.8500	+7.230%	2	90	-55.948%
2026-03-02	28.8000	28.8000	28.7700	28.7700	+16.008%	2	90	-52.763%
2026-02-27	24.8000	24.8000	24.8000	24.8000	-12.982%	35	89	-45.202%
2026-02-25	28.5000	28.5000	28.5000	28.5000	+3.037%	1	124	-52.316%
2026-02-24	27.6600	27.6600	27.6600	27.6600	+6.467%	10	124	-50.868%
2026-02-20	25.9800	25.9800	25.9800	25.9800	-11.542%	2	134	-47.691%
2026-02-18	30.1200	30.1200	29.2800	29.3700	+5.838%	42	134	-53.728%
2026-02-13	29.0700	29.0700	27.7500	27.7500	-4.310%	5	170	-51.027%
2026-02-12	30.5000	31.0900	28.9000	29.0000	-23.179%	32	170	-53.138%
2026-02-10	40.7200	40.7200	37.7500	37.7500	-9.036%	14	155	-64.000%
2026-02-09	41.1500	42.5000	41.1500	41.5000	-3.935%	27	143	-67.253%
2026-02-06	43.2000	43.2000	43.2000	43.2000	+12.853%	5	140	-68.542%
2026-02-05	37.9000	38.2800	37.0700	38.2800	-25.380%	43	135	-64.498%
2026-02-03	51.3000	51.3000	51.3000	51.3000	+18.203%	2	92	-73.509%
2026-02-02	45.0000	45.0000	43.4000	43.4000	-27.667%	44	90	-68.687%
2026-01-30	60.0000	60.0000	60.0000	60.0000	+12.423%	1	50	-77.350%
2026-01-29	53.3700	53.3700	53.3700	53.3700	-4.696%	1	51	-74.536%
2026-01-28	51.0000	56.0000	51.0000	56.0000	+25.280%	9	52	-75.732%
2026-01-27	44.8000	44.8000	42.3100	44.7000	+1.131%	7	45	-69.597%
2026-01-26	44.2000	44.2000	44.2000	44.2000	-5.656%	3	38	-69.253%
2026-01-22	46.8500	46.8500	46.8500	46.8500	+4.693%	1	38	-70.993%
2026-01-21	46.3000	46.3000	42.3100	44.7500	-20.203%	5	37	-69.631%
2026-01-20	56.3000	56.3000	56.0800	56.0800	+3.756%	11	33	-75.767%
2026-01-16	53.9500	54.2000	53.9500	54.0500	+24.510%	4	23	-74.857%
2026-01-15	45.0000	45.0000	43.4100	43.4100	-0.890%	7	23	-68.694%
2026-01-09	43.8000	43.8000	43.8000	43.8000	+18.123%	2	18	-68.973%
2026-01-05	37.0800	37.0800	37.0800	37.0800	+44.000%	4	20	-63.350%
2025-12-26	25.7500	25.7500	25.7500	25.7500	-14.338%	3	21	-47.223%
2025-12-24	30.0600	30.0600	30.0600	30.0600	-12.105%	4	17	-54.790%
2025-12-23	34.2000	34.2000	34.2000	34.2000	+1.484%	1	17	-60.263%
2025-12-22	34.0000	34.3000	33.7000	33.7000	+101.796%	3	18	-59.674%
2025-12-03	16.7000	16.7000	16.7000	16.7000	+9.868%	6	15	-18.623%
2025-11-25	15.0000	15.2000	15.0000	15.2000	-20.419%	4	10	-10.592%
2025-11-13	18.9000	19.1000	18.9000	19.1000	-16.957%	6	6	-28.848%
2025-11-07	23.0000	23.0000	23.0000	23.0000	-24.092%	2	6	-40.913%
2025-10-29	30.2500	30.3000	30.2500	30.3000	+21.200%	2	4	-55.149%
2025-10-23	25.0000	25.0000	25.0000	25.0000	+4.167%	3	5	-45.640%
2025-10-22	24.0000	24.0000	24.0000	24.0000	-27.492%	1	3	-43.375%
2025-10-17	33.0000	35.5000	33.0000	33.1000	-16.498%	3	3	-58.943%
2025-10-16	39.6400	39.6400	39.6400	39.6400	-0.502%	1	3	-65.716%
2025-10-15	41.5000	41.5000	39.8400	39.8400	+24.500%	2	3	-65.889%
2025-10-10	31.8000	32.0000	31.8000	32.0000	+1.911%	3	2	-57.531%
2025-10-08	31.4000	31.4000	31.4000	31.4000	0.000%	1	0	-56.720%

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