Dark

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

EOD

Oct 1, 2026

3.10-21.519%(-0.85)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2500	3.6500	3.1000	3.1000	-21.519%	58	2,057	0.000%
2026-09-30	3.9500	3.9500	3.9500	3.9500	+9.418%	5	2,062	-21.519%
2026-09-29	5.0000	5.0000	3.5000	3.6100	-8.608%	20	2,062	-14.127%
2026-09-28	3.9500	3.9500	3.9500	3.9500	-14.130%	6	2,055	-21.519%
2026-09-25	4.3200	4.6000	4.3200	4.6000	+6.977%	3	2,055	-32.609%
2026-09-24	3.7500	4.5800	3.6500	4.3000	+1.176%	15	2,054	-27.907%
2026-09-23	4.9000	4.9000	4.2500	4.2500	-10.526%	9	2,045	-27.059%
2026-09-22	4.4000	4.7500	4.3500	4.7500	+7.955%	14	2,036	-34.737%
2026-09-21	3.9000	4.4000	3.9000	4.4000	+21.212%	20	2,049	-29.545%
2026-09-18	4.3500	4.3500	3.6000	3.6300	-23.093%	30	2,042	-14.601%
2026-09-17	5.0000	5.0000	4.7200	4.7200	+18.000%	12	2,035	-34.322%
2026-09-16	4.0000	4.0000	3.7000	4.0000	-2.439%	6	2,034	-22.500%
2026-09-15	4.1800	4.1800	3.7000	4.1000	-5.747%	117	2,037	-24.390%
2026-09-14	4.3000	4.3500	4.3000	4.3500	-1.136%	5	2,084	-28.736%
2026-09-11	4.6500	4.6500	4.4000	4.4000	-9.278%	14	2,087	-29.545%
2026-09-10	5.9500	5.9500	4.8500	4.8500	-14.159%	15	2,081	-36.082%
2026-09-09	5.8000	5.8000	5.6500	5.6500	-13.077%	10	2,085	-45.133%
2026-09-08	6.1700	6.8000	6.1700	6.5000	+24.760%	278	2,089	-52.308%
2026-09-04	6.2100	6.2100	5.2000	5.2100	+0.192%	8	1,818	-40.499%
2026-09-03	5.3100	5.5500	5.1000	5.2000	-3.882%	417	1,818	-40.385%
2026-09-02	4.5000	5.4100	4.5000	5.4100	+44.267%	6	1,422	-42.699%
2026-09-01	3.6000	3.8500	3.6000	3.7500	-10.714%	12	1,421	-17.333%
2026-08-31	4.1500	4.2500	4.1500	4.2000	-7.285%	3	1,428	-26.190%
2026-08-28	5.2900	5.2900	4.5000	4.5300	-18.231%	17	1,429	-31.567%
2026-08-27	5.6000	5.8000	5.5400	5.5400	+3.358%	4	1,432	-44.043%
2026-08-26	5.9500	5.9500	5.3600	5.3600	-14.240%	21	1,430	-42.164%
2026-08-25	6.2000	6.2500	6.1300	6.2500	-6.716%	3	1,426	-50.400%
2026-08-24	6.8000	6.8000	6.7000	6.7000	-18.193%	2	1,424	-53.731%
2026-08-21	8.1800	8.7500	8.1800	8.1900	+14.545%	6	1,423	-62.149%
2026-08-20	7.0500	7.1500	6.7500	7.1500	-8.917%	67	1,423	-56.643%
2026-08-19	7.8500	7.8500	7.8500	7.8500	-4.848%	30	1,398	-60.510%
2026-08-18	8.4000	8.4000	8.1000	8.2500	-21.429%	15	1,368	-62.424%
2026-08-17	9.6000	10.5000	9.6000	10.5000	+5.528%	9	1,359	-70.476%
2026-08-14	9.9500	9.9500	9.9500	9.9500	-9.791%	20	1,354	-68.844%
2026-08-13	11.3000	11.6700	11.0300	11.0300	-12.806%	34	1,354	-71.895%
2026-08-12	11.6500	12.6500	11.6500	12.6500	+11.552%	19	1,360	-75.494%
2026-08-10	12.4800	12.4800	11.3400	11.3400	-9.569%	6	1,358	-72.663%
2026-08-07	12.1500	12.6400	12.1500	12.5400	-6.766%	8	1,357	-75.279%
2026-08-06	12.2700	13.4500	12.2700	13.4500	+12.552%	6	1,361	-76.952%
2026-08-05	12.1000	12.1500	11.9500	11.9500	-5.159%	20	1,362	-74.059%
2026-08-04	13.0000	13.0000	12.6000	12.6000	+17.757%	2	1,362	-75.397%
2026-08-03	9.3800	10.7000	9.3800	10.7000	+35.101%	3	1,363	-71.028%
2026-07-31	7.9900	7.9900	7.9200	7.9200	+7.463%	3	1,361	-60.859%
2026-07-30	7.0800	7.8000	7.0800	7.3700	+6.196%	19	1,361	-57.938%
2026-07-29	6.9500	7.2000	6.9400	6.9400	-14.321%	31	1,361	-55.331%
2026-07-28	6.8700	8.1000	6.8000	8.1000	+0.124%	11	1,370	-61.728%
2026-07-27	8.0500	8.0900	8.0000	8.0900	+2.146%	7	1,369	-61.681%
2026-07-24	7.8000	7.9200	7.8000	7.9200	-13.443%	39	1,365	-60.859%
2026-07-23	9.5800	10.6500	8.7000	9.1500	-13.679%	87	1,327	-66.120%
2026-07-22	10.6000	10.6000	10.6000	10.6000	-0.094%	20	1,311	-70.755%
2026-07-21	9.8800	11.4000	9.8800	10.6100	+16.593%	40	1,311	-70.782%
2026-07-20	8.3000	9.1000	8.3000	9.1000	+1.111%	2	1,280	-65.934%
2026-07-17	9.9000	10.2200	9.0000	9.0000	+20.000%	5	1,280	-65.556%
2026-07-16	9.3800	9.5400	7.3900	7.5000	-37.500%	77	1,278	-58.667%
2026-07-15	11.4300	12.3800	11.3500	12.0000	-9.774%	30	1,294	-74.167%
2026-07-14	13.8900	13.8900	13.3000	13.3000	+6.742%	4	1,267	-76.692%
2026-07-13	13.5000	13.5000	12.4600	12.4600	-20.282%	47	1,271	-75.120%
2026-07-10	16.3300	16.3300	15.2000	15.6300	-3.519%	53	1,256	-80.166%
2026-07-09	16.9300	16.9300	15.3800	16.2000	-11.281%	144	1,254	-80.864%
2026-07-08	18.5200	18.5200	17.9000	18.2600	+5.549%	63	1,387	-83.023%
2026-07-07	19.3800	19.3800	17.3000	17.3000	-19.535%	33	1,351	-82.081%
2026-07-06	21.5000	21.5000	21.5000	21.5000	-1.826%	1	1,334	-85.581%
2026-07-02	25.5500	25.5500	21.9000	21.9000	-14.286%	10	1,324	-85.845%
2026-07-01	26.9500	26.9500	25.5500	25.5500	+2.610%	4	1,324	-87.867%
2026-06-30	24.6000	25.8500	24.6000	24.9000	+5.063%	7	1,324	-87.550%
2026-06-29	20.2000	23.7000	20.2000	23.7000	+50.476%	4	1,329	-86.920%
2026-06-26	15.7500	16.1500	15.7500	15.7500	+19.772%	42	1,327	-80.317%
2026-06-25	13.8500	13.8500	12.5000	13.1500	-11.448%	157	1,305	-76.426%
2026-06-24	15.5000	15.5000	14.2400	14.8500	-12.647%	49	1,268	-79.125%
2026-06-23	18.0000	18.6500	17.0000	17.0000	-3.683%	462	1,256	-81.765%
2026-06-22	18.6000	18.6000	17.3000	17.6500	-12.840%	51	1,009	-82.436%
2026-06-18	23.0000	23.0000	20.2000	20.2500	-18.413%	76	939	-84.691%
2026-06-17	25.7800	26.5000	24.3500	24.8200	+5.842%	72	939	-87.510%
2026-06-16	23.7400	23.8300	23.4500	23.4500	-16.100%	207	939	-86.780%
2026-06-15	26.5000	27.9500	25.0000	27.9500	+13.664%	12	1,030	-88.909%
2026-06-12	28.5000	28.5000	24.5000	24.5900	-27.676%	226	1,022	-87.393%
2026-06-11	27.9300	34.0000	27.9300	34.0000	+14.981%	6	932	-90.882%
2026-06-10	29.5700	29.5700	29.5700	29.5700	+6.559%	1	929	-89.516%
2026-06-09	28.0000	28.0000	26.0000	27.7500	-6.091%	11	929	-88.829%
2026-06-08	29.9500	29.9500	29.5500	29.5500	-3.210%	4	924	-89.509%
2026-06-05	34.0000	35.3000	30.5300	30.5300	-24.524%	22	922	-89.846%
2026-06-04	38.1500	40.4500	38.1500	40.4500	-1.701%	10	923	-92.336%
2026-06-03	41.5000	44.7000	40.3800	41.1500	-14.092%	12	916	-92.467%
2026-06-02	46.2000	48.4000	45.6000	47.9000	+18.038%	22	908	-93.528%
2026-06-01	38.0000	40.5800	36.0800	40.5800	-6.498%	50	913	-92.361%
2026-05-29	44.1100	46.9100	40.0000	43.4000	-26.578%	180	925	-92.857%
2026-05-28	51.6000	59.1100	51.6000	59.1100	+5.554%	6	889	-94.756%
2026-05-27	47.8000	57.0000	47.8000	56.0000	+16.183%	29	891	-94.464%
2026-05-26	47.5000	54.1000	47.5000	48.2000	+26.675%	126	913	-93.568%
2026-05-22	35.2000	40.0000	35.2000	38.0500	+21.372%	147	843	-91.853%
2026-05-21	29.0800	32.5500	29.0800	31.3500	+10.777%	38	820	-90.112%
2026-05-20	30.0000	30.0000	28.3000	28.3000	0.000%	6	820	-89.046%
2026-05-19	25.0000	28.3000	22.3300	28.3000	+6.431%	17	817	-89.046%
2026-05-18	27.6500	27.6500	25.0000	26.5900	+6.360%	36	817	-88.341%
2026-05-15	21.9500	25.0000	21.9500	25.0000	+19.048%	3	817	-87.600%
2026-05-14	20.5000	22.0000	19.2000	21.0000	+4.218%	46	818	-85.238%
2026-05-13	18.1300	20.1500	18.1300	20.1500	+15.143%	6	765	-84.615%
2026-05-12	19.9000	20.9000	17.4000	17.5000	-30.000%	66	765	-82.286%
2026-05-11	20.5000	26.1000	20.5000	25.0000	+20.482%	485	765	-87.600%
2026-05-08	20.7500	20.7500	20.7500	20.7500	+40.965%	12	404	-85.060%
2026-05-07	15.0000	15.0000	14.7200	14.7200	-11.057%	16	392	-78.940%
2026-05-06	16.5500	16.5500	16.5500	16.5500	+25.189%	1	407	-81.269%
2026-05-05	13.5000	13.6000	13.2200	13.2200	-10.796%	10	407	-76.551%
2026-05-04	15.1800	15.1800	14.8200	14.8200	-10.182%	8	405	-79.082%
2026-05-01	16.5000	16.5000	16.5000	16.5000	-6.780%	1	408	-81.212%
2026-04-30	15.9700	17.7000	15.9700	17.7000	+10.556%	10	408	-82.486%
2026-04-29	16.6000	16.6000	16.0100	16.0100	-9.034%	2	408	-80.637%
2026-04-28	17.3000	17.6000	17.3000	17.6000	-5.274%	15	408	-82.386%
2026-04-27	18.5800	18.5800	18.5800	18.5800	-5.204%	2	422	-83.315%
2026-04-24	19.0000	19.8000	19.0000	19.6000	-2.970%	3	422	-84.184%
2026-04-23	22.1000	22.1100	20.2000	20.2000	-15.481%	13	420	-84.653%
2026-04-22	25.1600	25.1600	23.9000	23.9000	+8.636%	4	422	-87.029%
2026-04-21	23.5500	24.6500	21.7000	22.0000	-2.222%	279	326	-85.909%
2026-04-20	18.0500	22.5000	18.0500	22.5000	-9.892%	20	326	-86.222%
2026-04-17	27.0000	27.0000	24.5000	24.9700	-9.463%	8	332	-87.585%
2026-04-16	27.0000	28.1000	27.0000	27.5800	+2.262%	4	330	-88.760%
2026-04-14	29.0000	29.0000	26.9700	26.9700	-19.493%	4	331	-88.506%
2026-04-13	33.5400	33.5400	33.5000	33.5000	+10.817%	3	331	-90.746%
2026-04-10	29.5300	30.2300	29.5300	30.2300	+6.820%	11	329	-89.745%
2026-04-09	31.0000	31.0000	28.3000	28.3000	-3.578%	7	329	-89.046%
2026-04-07	29.3500	29.3500	29.3500	29.3500	-16.143%	1	323	-89.438%
2026-04-06	35.0000	35.0000	35.0000	35.0000	+27.042%	1	323	-91.143%
2026-04-02	27.2000	27.5500	27.2000	27.5500	+4.356%	5	326	-88.748%
2026-04-01	26.8200	26.8200	26.4000	26.4000	+14.633%	4	326	-88.258%
2026-03-31	22.1300	23.0300	22.1300	23.0300	+16.431%	4	323	-86.539%
2026-03-30	19.7800	19.7800	19.7800	19.7800	-16.540%	1	322	-84.328%
2026-03-27	26.8700	26.8700	23.7000	23.7000	-20.202%	14	322	-86.920%
2026-03-20	31.5000	31.5000	27.5000	29.7000	-10.000%	15	315	-89.562%
2026-03-19	31.0200	33.0000	31.0200	33.0000	+1.538%	6	312	-90.606%
2026-03-18	32.5000	32.5000	32.5000	32.5000	+13.240%	1	309	-90.462%
2026-03-10	28.7000	28.7000	28.7000	28.7000	-2.679%	1	310	-89.199%
2026-03-09	29.4900	29.4900	29.4900	29.4900	-28.682%	4	310	-89.488%
2026-03-04	38.2200	41.3500	38.2200	41.3500	+30.072%	29	311	-92.503%
2026-03-03	30.7200	31.7900	30.7200	31.7900	+16.362%	25	312	-90.249%
2026-03-02	25.0200	27.3200	25.0200	27.3200	+17.253%	92	312	-88.653%
2026-02-27	25.0000	25.0000	23.3000	23.3000	-14.180%	6	261	-86.695%
2026-02-26	27.1500	27.1500	27.1500	27.1500	-4.064%	3	261	-88.582%
2026-02-18	28.3000	28.3000	28.3000	28.3000	+4.815%	1	261	-89.046%
2026-02-17	27.0000	27.0000	27.0000	27.0000	-1.460%	1	262	-88.519%
2026-02-12	30.0000	30.1000	27.0000	27.4000	-32.595%	22	262	-88.686%
2026-02-06	37.0000	40.6800	36.5000	40.6500	+5.066%	10	261	-92.374%
2026-02-04	44.6700	44.6700	38.6900	38.6900	-22.043%	6	259	-91.988%
2026-02-03	49.6300	49.6300	49.6300	49.6300	+10.289%	1	260	-93.754%
2026-02-02	43.0100	45.0000	43.0100	45.0000	+1.078%	4	259	-93.111%
2026-01-30	48.5000	48.5000	44.5200	44.5200	-12.706%	41	259	-93.037%
2026-01-29	48.9200	51.0000	48.9200	51.0000	-1.829%	4	262	-93.922%
2026-01-28	49.0500	51.9500	49.0500	51.9500	+10.532%	3	263	-94.033%
2026-01-27	47.0000	47.0000	47.0000	47.0000	+11.085%	2	264	-93.404%
2026-01-26	49.4000	49.4000	40.9500	42.3100	-13.530%	70	264	-92.673%
2026-01-23	48.4600	51.3000	48.4600	48.9300	-5.904%	10	229	-93.664%
2026-01-22	45.0000	52.0000	45.0000	52.0000	+23.077%	14	229	-94.038%
2026-01-21	40.5000	42.2500	39.6000	42.2500	-11.979%	19	228	-92.663%
2026-01-20	50.8500	50.8500	48.0000	48.0000	-10.498%	11	227	-93.542%
2026-01-16	44.1000	53.6300	44.1000	53.6300	+26.965%	22	239	-94.220%
2026-01-15	39.7000	42.2400	39.5500	42.2400	+18.986%	9	239	-92.661%
2026-01-13	37.9500	37.9500	35.5000	35.5000	-10.127%	6	237	-91.268%
2026-01-12	39.5000	39.5000	39.5000	39.5000	-5.952%	1	231	-92.152%
2026-01-09	42.0000	42.0000	42.0000	42.0000	+23.529%	1	231	-92.619%
2026-01-07	38.5000	38.5000	34.0000	34.0000	-13.243%	11	231	-90.882%
2026-01-06	36.7000	39.6500	36.0000	39.1900	+7.135%	10	231	-92.090%
2026-01-05	31.4000	36.5800	31.4000	36.5800	+21.933%	25	242	-91.525%
2026-01-02	30.0000	30.0000	30.0000	30.0000	+25.000%	1	242	-89.667%
2025-12-31	24.0000	24.0000	24.0000	24.0000	+0.083%	1	243	-87.083%
2025-12-29	23.9800	23.9800	23.9800	23.9800	+2.391%	1	243	-87.073%
2025-12-26	25.5000	25.5000	23.4200	23.4200	-20.448%	32	242	-86.763%
2025-12-24	30.5000	30.5000	29.1800	29.4400	-11.459%	31	215	-89.470%
2025-12-23	33.2500	33.2500	33.2500	33.2500	+0.758%	1	215	-90.677%
2025-12-22	32.2400	33.0000	32.2400	33.0000	+17.857%	18	215	-90.606%
2025-12-12	26.6300	28.0000	26.6300	28.0000	-9.385%	2	216	-88.929%
2025-12-11	30.9000	30.9000	30.9000	30.9000	+8.995%	1	216	-89.968%
2025-12-10	29.4900	29.4900	28.3500	28.3500	+18.125%	2	216	-89.065%
2025-12-04	24.0000	24.0000	24.0000	24.0000	+84.615%	1	215	-87.083%
2025-12-01	13.0000	13.0000	13.0000	13.0000	-15.584%	1	215	-76.154%
2025-11-28	15.4000	15.4000	15.4000	15.4000	+6.207%	1	215	-79.870%
2025-11-25	14.5000	15.0000	14.5000	14.5000	+7.407%	7	214	-78.621%
2025-11-21	13.5000	13.5000	13.5000	13.5000	+4.247%	1	214	-77.037%
2025-11-20	15.2500	15.2500	12.9500	12.9500	-27.329%	6	214	-76.062%
2025-11-14	17.8200	17.8200	17.8200	17.8200	-3.415%	200	218	-82.604%
2025-11-13	18.6500	18.6500	18.2500	18.4500	-21.489%	11	47	-83.198%
2025-11-10	23.5700	23.5700	23.5000	23.5000	+11.905%	26	52	-86.809%
2025-11-06	21.9000	21.9000	21.0000	21.0000	-25.000%	2	65	-85.238%
2025-10-30	28.0000	28.0000	28.0000	28.0000	-4.924%	1	65	-88.929%
2025-10-29	29.4500	29.4500	29.4500	29.4500	+2.364%	1	64	-89.474%
2025-10-28	28.7700	28.7700	28.7700	28.7700	+14.167%	30	63	-89.225%
2025-10-27	25.2000	25.2000	25.2000	25.2000	+6.644%	1	64	-87.698%
2025-10-24	25.0000	25.0000	23.6300	23.6300	+6.971%	26	64	-86.881%
2025-10-22	22.0600	22.0900	21.2500	22.0900	-32.959%	10	50	-85.967%
2025-10-20	34.2500	34.2500	32.9500	32.9500	+7.715%	11	48	-90.592%
2025-10-17	31.9600	31.9600	30.5900	30.5900	-13.220%	5	52	-89.866%
2025-10-16	37.4500	37.4500	34.9000	35.2500	-11.875%	13	51	-91.206%
2025-10-15	40.5000	42.2500	40.0000	40.0000	+5.736%	10	51	-92.250%
2025-10-14	30.9000	40.3300	30.9000	37.8300	+16.400%	12	51	-91.805%
2025-10-13	33.0000	33.2000	32.0000	32.5000	+7.296%	11	51	-90.462%
2025-10-10	32.3700	32.3700	30.2900	30.2900	-5.550%	5	48	-89.766%
2025-10-09	32.0700	32.0700	32.0700	32.0700	+10.586%	3	0	-90.334%
2025-10-08	31.9900	33.0000	28.0000	29.0000	+26.087%	52	0	-89.310%
2025-10-07	23.0000	23.0000	23.0000	23.0000	0.000%	1	0	-86.522%

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