Dark

ASTS20270319C110
ASTS Mar 19 2027 110.00 Call (ASTS270319C00110000)
option OPRA

EOD

Aug 10, 2026

11.34-9.569%(-1.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	12.4800	12.4800	11.3400	11.3400	-9.569%	6	1,358	0.000%
2026-08-07	12.1500	12.6400	12.1500	12.5400	-6.766%	8	1,357	-9.569%
2026-08-06	12.2700	13.4500	12.2700	13.4500	+12.552%	6	1,361	-15.688%
2026-08-05	12.1000	12.1500	11.9500	11.9500	-5.159%	20	1,362	-5.105%
2026-08-04	13.0000	13.0000	12.6000	12.6000	+17.757%	2	1,362	-10.000%
2026-08-03	9.3800	10.7000	9.3800	10.7000	+35.101%	3	1,363	+5.981%
2026-07-31	7.9900	7.9900	7.9200	7.9200	+7.463%	3	1,361	+43.182%
2026-07-30	7.0800	7.8000	7.0800	7.3700	+6.196%	19	1,361	+53.867%
2026-07-29	6.9500	7.2000	6.9400	6.9400	-14.321%	31	1,361	+63.401%
2026-07-28	6.8700	8.1000	6.8000	8.1000	+0.124%	11	1,370	+40.000%
2026-07-27	8.0500	8.0900	8.0000	8.0900	+2.146%	7	1,369	+40.173%
2026-07-24	7.8000	7.9200	7.8000	7.9200	-13.443%	39	1,365	+43.182%
2026-07-23	9.5800	10.6500	8.7000	9.1500	-13.679%	87	1,327	+23.934%
2026-07-22	10.6000	10.6000	10.6000	10.6000	-0.094%	20	1,311	+6.981%
2026-07-21	9.8800	11.4000	9.8800	10.6100	+16.593%	40	1,311	+6.880%
2026-07-20	8.3000	9.1000	8.3000	9.1000	+1.111%	2	1,280	+24.615%
2026-07-17	9.9000	10.2200	9.0000	9.0000	+20.000%	5	1,280	+26.000%
2026-07-16	9.3800	9.5400	7.3900	7.5000	-37.500%	77	1,278	+51.200%
2026-07-15	11.4300	12.3800	11.3500	12.0000	-9.774%	30	1,294	-5.500%
2026-07-14	13.8900	13.8900	13.3000	13.3000	+6.742%	4	1,267	-14.737%
2026-07-13	13.5000	13.5000	12.4600	12.4600	-20.282%	47	1,271	-8.989%
2026-07-10	16.3300	16.3300	15.2000	15.6300	-3.519%	53	1,256	-27.447%
2026-07-09	16.9300	16.9300	15.3800	16.2000	-11.281%	144	1,254	-30.000%
2026-07-08	18.5200	18.5200	17.9000	18.2600	+5.549%	63	1,387	-37.897%
2026-07-07	19.3800	19.3800	17.3000	17.3000	-19.535%	33	1,351	-34.451%
2026-07-06	21.5000	21.5000	21.5000	21.5000	-1.826%	1	1,334	-47.256%
2026-07-02	25.5500	25.5500	21.9000	21.9000	-14.286%	10	1,324	-48.219%
2026-07-01	26.9500	26.9500	25.5500	25.5500	+2.610%	4	1,324	-55.616%
2026-06-30	24.6000	25.8500	24.6000	24.9000	+5.063%	7	1,324	-54.458%
2026-06-29	20.2000	23.7000	20.2000	23.7000	+50.476%	4	1,329	-52.152%
2026-06-26	15.7500	16.1500	15.7500	15.7500	+19.772%	42	1,327	-28.000%
2026-06-25	13.8500	13.8500	12.5000	13.1500	-11.448%	157	1,305	-13.764%
2026-06-24	15.5000	15.5000	14.2400	14.8500	-12.647%	49	1,268	-23.636%
2026-06-23	18.0000	18.6500	17.0000	17.0000	-3.683%	462	1,256	-33.294%
2026-06-22	18.6000	18.6000	17.3000	17.6500	-12.840%	51	1,009	-35.751%
2026-06-18	23.0000	23.0000	20.2000	20.2500	-18.413%	76	939	-44.000%
2026-06-17	25.7800	26.5000	24.3500	24.8200	+5.842%	72	939	-54.311%
2026-06-16	23.7400	23.8300	23.4500	23.4500	-16.100%	207	939	-51.642%
2026-06-15	26.5000	27.9500	25.0000	27.9500	+13.664%	12	1,030	-59.428%
2026-06-12	28.5000	28.5000	24.5000	24.5900	-27.676%	226	1,022	-53.884%
2026-06-11	27.9300	34.0000	27.9300	34.0000	+14.981%	6	932	-66.647%
2026-06-10	29.5700	29.5700	29.5700	29.5700	+6.559%	1	929	-61.650%
2026-06-09	28.0000	28.0000	26.0000	27.7500	-6.091%	11	929	-59.135%
2026-06-08	29.9500	29.9500	29.5500	29.5500	-3.210%	4	924	-61.624%
2026-06-05	34.0000	35.3000	30.5300	30.5300	-24.524%	22	922	-62.856%
2026-06-04	38.1500	40.4500	38.1500	40.4500	-1.701%	10	923	-71.965%
2026-06-03	41.5000	44.7000	40.3800	41.1500	-14.092%	12	916	-72.442%
2026-06-02	46.2000	48.4000	45.6000	47.9000	+18.038%	22	908	-76.326%
2026-06-01	38.0000	40.5800	36.0800	40.5800	-6.498%	50	913	-72.055%
2026-05-29	44.1100	46.9100	40.0000	43.4000	-26.578%	180	925	-73.871%
2026-05-28	51.6000	59.1100	51.6000	59.1100	+5.554%	6	889	-80.815%
2026-05-27	47.8000	57.0000	47.8000	56.0000	+16.183%	29	891	-79.750%
2026-05-26	47.5000	54.1000	47.5000	48.2000	+26.675%	126	913	-76.473%
2026-05-22	35.2000	40.0000	35.2000	38.0500	+21.372%	147	843	-70.197%
2026-05-21	29.0800	32.5500	29.0800	31.3500	+10.777%	38	820	-63.828%
2026-05-20	30.0000	30.0000	28.3000	28.3000	0.000%	6	820	-59.929%
2026-05-19	25.0000	28.3000	22.3300	28.3000	+6.431%	17	817	-59.929%
2026-05-18	27.6500	27.6500	25.0000	26.5900	+6.360%	36	817	-57.352%
2026-05-15	21.9500	25.0000	21.9500	25.0000	+19.048%	3	817	-54.640%
2026-05-14	20.5000	22.0000	19.2000	21.0000	+4.218%	46	818	-46.000%
2026-05-13	18.1300	20.1500	18.1300	20.1500	+15.143%	6	765	-43.722%
2026-05-12	19.9000	20.9000	17.4000	17.5000	-30.000%	66	765	-35.200%
2026-05-11	20.5000	26.1000	20.5000	25.0000	+20.482%	485	765	-54.640%
2026-05-08	20.7500	20.7500	20.7500	20.7500	+40.965%	12	404	-45.349%
2026-05-07	15.0000	15.0000	14.7200	14.7200	-11.057%	16	392	-22.962%
2026-05-06	16.5500	16.5500	16.5500	16.5500	+25.189%	1	407	-31.480%
2026-05-05	13.5000	13.6000	13.2200	13.2200	-10.796%	10	407	-14.221%
2026-05-04	15.1800	15.1800	14.8200	14.8200	-10.182%	8	405	-23.482%
2026-05-01	16.5000	16.5000	16.5000	16.5000	-6.780%	1	408	-31.273%
2026-04-30	15.9700	17.7000	15.9700	17.7000	+10.556%	10	408	-35.932%
2026-04-29	16.6000	16.6000	16.0100	16.0100	-9.034%	2	408	-29.169%
2026-04-28	17.3000	17.6000	17.3000	17.6000	-5.274%	15	408	-35.568%
2026-04-27	18.5800	18.5800	18.5800	18.5800	-5.204%	2	422	-38.967%
2026-04-24	19.0000	19.8000	19.0000	19.6000	-2.970%	3	422	-42.143%
2026-04-23	22.1000	22.1100	20.2000	20.2000	-15.481%	13	420	-43.861%
2026-04-22	25.1600	25.1600	23.9000	23.9000	+8.636%	4	422	-52.552%
2026-04-21	23.5500	24.6500	21.7000	22.0000	-2.222%	279	326	-48.455%
2026-04-20	18.0500	22.5000	18.0500	22.5000	-9.892%	20	326	-49.600%
2026-04-17	27.0000	27.0000	24.5000	24.9700	-9.463%	8	332	-54.586%
2026-04-16	27.0000	28.1000	27.0000	27.5800	+2.262%	4	330	-58.883%
2026-04-14	29.0000	29.0000	26.9700	26.9700	-19.493%	4	331	-57.953%
2026-04-13	33.5400	33.5400	33.5000	33.5000	+10.817%	3	331	-66.149%
2026-04-10	29.5300	30.2300	29.5300	30.2300	+6.820%	11	329	-62.488%
2026-04-09	31.0000	31.0000	28.3000	28.3000	-3.578%	7	329	-59.929%
2026-04-07	29.3500	29.3500	29.3500	29.3500	-16.143%	1	323	-61.363%
2026-04-06	35.0000	35.0000	35.0000	35.0000	+27.042%	1	323	-67.600%
2026-04-02	27.2000	27.5500	27.2000	27.5500	+4.356%	5	326	-58.838%
2026-04-01	26.8200	26.8200	26.4000	26.4000	+14.633%	4	326	-57.045%
2026-03-31	22.1300	23.0300	22.1300	23.0300	+16.431%	4	323	-50.760%
2026-03-30	19.7800	19.7800	19.7800	19.7800	-16.540%	1	322	-42.669%
2026-03-27	26.8700	26.8700	23.7000	23.7000	-20.202%	14	322	-52.152%
2026-03-20	31.5000	31.5000	27.5000	29.7000	-10.000%	15	315	-61.818%
2026-03-19	31.0200	33.0000	31.0200	33.0000	+1.538%	6	312	-65.636%
2026-03-18	32.5000	32.5000	32.5000	32.5000	+13.240%	1	309	-65.108%
2026-03-10	28.7000	28.7000	28.7000	28.7000	-2.679%	1	310	-60.488%
2026-03-09	29.4900	29.4900	29.4900	29.4900	-28.682%	4	310	-61.546%
2026-03-04	38.2200	41.3500	38.2200	41.3500	+30.072%	29	311	-72.576%
2026-03-03	30.7200	31.7900	30.7200	31.7900	+16.362%	25	312	-64.328%
2026-03-02	25.0200	27.3200	25.0200	27.3200	+17.253%	92	312	-58.492%
2026-02-27	25.0000	25.0000	23.3000	23.3000	-14.180%	6	261	-51.330%
2026-02-26	27.1500	27.1500	27.1500	27.1500	-4.064%	3	261	-58.232%
2026-02-18	28.3000	28.3000	28.3000	28.3000	+4.815%	1	261	-59.929%
2026-02-17	27.0000	27.0000	27.0000	27.0000	-1.460%	1	262	-58.000%
2026-02-12	30.0000	30.1000	27.0000	27.4000	-32.595%	22	262	-58.613%
2026-02-06	37.0000	40.6800	36.5000	40.6500	+5.066%	10	261	-72.103%
2026-02-04	44.6700	44.6700	38.6900	38.6900	-22.043%	6	259	-70.690%
2026-02-03	49.6300	49.6300	49.6300	49.6300	+10.289%	1	260	-77.151%
2026-02-02	43.0100	45.0000	43.0100	45.0000	+1.078%	4	259	-74.800%
2026-01-30	48.5000	48.5000	44.5200	44.5200	-12.706%	41	259	-74.528%
2026-01-29	48.9200	51.0000	48.9200	51.0000	-1.829%	4	262	-77.765%
2026-01-28	49.0500	51.9500	49.0500	51.9500	+10.532%	3	263	-78.171%
2026-01-27	47.0000	47.0000	47.0000	47.0000	+11.085%	2	264	-75.872%
2026-01-26	49.4000	49.4000	40.9500	42.3100	-13.530%	70	264	-73.198%
2026-01-23	48.4600	51.3000	48.4600	48.9300	-5.904%	10	229	-76.824%
2026-01-22	45.0000	52.0000	45.0000	52.0000	+23.077%	14	229	-78.192%
2026-01-21	40.5000	42.2500	39.6000	42.2500	-11.979%	19	228	-73.160%
2026-01-20	50.8500	50.8500	48.0000	48.0000	-10.498%	11	227	-76.375%
2026-01-16	44.1000	53.6300	44.1000	53.6300	+26.965%	22	239	-78.855%
2026-01-15	39.7000	42.2400	39.5500	42.2400	+18.986%	9	239	-73.153%
2026-01-13	37.9500	37.9500	35.5000	35.5000	-10.127%	6	237	-68.056%
2026-01-12	39.5000	39.5000	39.5000	39.5000	-5.952%	1	231	-71.291%
2026-01-09	42.0000	42.0000	42.0000	42.0000	+23.529%	1	231	-73.000%
2026-01-07	38.5000	38.5000	34.0000	34.0000	-13.243%	11	231	-66.647%
2026-01-06	36.7000	39.6500	36.0000	39.1900	+7.135%	10	231	-71.064%
2026-01-05	31.4000	36.5800	31.4000	36.5800	+21.933%	25	242	-68.999%
2026-01-02	30.0000	30.0000	30.0000	30.0000	+25.000%	1	242	-62.200%
2025-12-31	24.0000	24.0000	24.0000	24.0000	+0.083%	1	243	-52.750%
2025-12-29	23.9800	23.9800	23.9800	23.9800	+2.391%	1	243	-52.711%
2025-12-26	25.5000	25.5000	23.4200	23.4200	-20.448%	32	242	-51.580%
2025-12-24	30.5000	30.5000	29.1800	29.4400	-11.459%	31	215	-61.481%
2025-12-23	33.2500	33.2500	33.2500	33.2500	+0.758%	1	215	-65.895%
2025-12-22	32.2400	33.0000	32.2400	33.0000	+17.857%	18	215	-65.636%
2025-12-12	26.6300	28.0000	26.6300	28.0000	-9.385%	2	216	-59.500%
2025-12-11	30.9000	30.9000	30.9000	30.9000	+8.995%	1	216	-63.301%
2025-12-10	29.4900	29.4900	28.3500	28.3500	+18.125%	2	216	-60.000%
2025-12-04	24.0000	24.0000	24.0000	24.0000	+84.615%	1	215	-52.750%
2025-12-01	13.0000	13.0000	13.0000	13.0000	-15.584%	1	215	-12.769%
2025-11-28	15.4000	15.4000	15.4000	15.4000	+6.207%	1	215	-26.364%
2025-11-25	14.5000	15.0000	14.5000	14.5000	+7.407%	7	214	-21.793%
2025-11-21	13.5000	13.5000	13.5000	13.5000	+4.247%	1	214	-16.000%
2025-11-20	15.2500	15.2500	12.9500	12.9500	-27.329%	6	214	-12.432%
2025-11-14	17.8200	17.8200	17.8200	17.8200	-3.415%	200	218	-36.364%
2025-11-13	18.6500	18.6500	18.2500	18.4500	-21.489%	11	47	-38.537%
2025-11-10	23.5700	23.5700	23.5000	23.5000	+11.905%	26	52	-51.745%
2025-11-06	21.9000	21.9000	21.0000	21.0000	-25.000%	2	65	-46.000%
2025-10-30	28.0000	28.0000	28.0000	28.0000	-4.924%	1	65	-59.500%
2025-10-29	29.4500	29.4500	29.4500	29.4500	+2.364%	1	64	-61.494%
2025-10-28	28.7700	28.7700	28.7700	28.7700	+14.167%	30	63	-60.584%
2025-10-27	25.2000	25.2000	25.2000	25.2000	+6.644%	1	64	-55.000%
2025-10-24	25.0000	25.0000	23.6300	23.6300	+6.971%	26	64	-52.010%
2025-10-22	22.0600	22.0900	21.2500	22.0900	-32.959%	10	50	-48.665%
2025-10-20	34.2500	34.2500	32.9500	32.9500	+7.715%	11	48	-65.584%
2025-10-17	31.9600	31.9600	30.5900	30.5900	-13.220%	5	52	-62.929%
2025-10-16	37.4500	37.4500	34.9000	35.2500	-11.875%	13	51	-67.830%
2025-10-15	40.5000	42.2500	40.0000	40.0000	+5.736%	10	51	-71.650%
2025-10-14	30.9000	40.3300	30.9000	37.8300	+16.400%	12	51	-70.024%
2025-10-13	33.0000	33.2000	32.0000	32.5000	+7.296%	11	51	-65.108%
2025-10-10	32.3700	32.3700	30.2900	30.2900	-5.550%	5	48	-62.562%
2025-10-09	32.0700	32.0700	32.0700	32.0700	+10.586%	3	0	-64.640%
2025-10-08	31.9900	33.0000	28.0000	29.0000	+26.087%	52	0	-60.897%
2025-10-07	23.0000	23.0000	23.0000	23.0000	0.000%	1	0	-50.696%

.dark-mode .FQpg0M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FQpg0M{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C110ASTS Mar 19 2027 110.00 Call (ASTS270319C00110000)option OPRA

ASTS20270319C110
ASTS Mar 19 2027 110.00 Call (ASTS270319C00110000)
option OPRA