Dark

ASTS20270319C115
ASTS Mar 19 2027 115.00 Call (ASTS270319C00115000)
option OPRA

EOD

Oct 1, 2026

2.88-11.111%(-0.36)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8900	2.9000	2.8400	2.8800	-11.111%	34	772	0.000%
2026-09-30	3.7000	3.7000	3.2400	3.2400	+0.310%	2	766	-11.111%
2026-09-29	3.1500	3.3200	3.1500	3.2300	-15.000%	4	766	-10.836%
2026-09-28	3.6100	3.8000	3.6100	3.8000	+2.703%	2	764	-24.211%
2026-09-25	4.0000	4.0000	3.7000	3.7000	-11.905%	2	764	-22.162%
2026-09-24	4.2300	4.5000	4.2000	4.2000	-8.894%	3	764	-31.429%
2026-09-22	4.5300	4.6100	4.5300	4.6100	+15.250%	4	765	-37.527%
2026-09-21	3.8000	4.0500	3.8000	4.0000	+21.212%	418	765	-28.000%
2026-09-18	3.9000	3.9000	3.3000	3.3000	-19.512%	5	366	-12.727%
2026-09-17	4.1000	4.1000	4.1000	4.1000	+17.143%	1	367	-29.756%
2026-09-15	3.6500	3.6500	3.5000	3.5000	-11.392%	11	366	-17.714%
2026-09-14	3.7900	3.9500	3.7900	3.9500	-7.059%	2	366	-27.089%
2026-09-11	4.2800	4.2800	4.2500	4.2500	-3.409%	3	365	-32.235%
2026-09-10	4.4000	4.4000	4.4000	4.4000	-28.455%	3	365	-34.545%
2026-09-08	5.5000	6.1500	5.5000	6.1500	+35.165%	9	365	-53.171%
2026-09-03	5.0500	5.0500	4.5500	4.5500	-0.438%	3	371	-36.703%
2026-09-02	4.5700	4.5700	4.5700	4.5700	+35.207%	1	372	-36.980%
2026-09-01	3.3800	3.3800	3.3800	3.3800	-12.208%	1	374	-14.793%
2026-08-31	3.8000	3.8500	3.8000	3.8500	+6.061%	44	374	-25.195%
2026-08-28	4.7500	4.7500	3.6300	3.6300	-29.515%	119	332	-20.661%
2026-08-27	5.1500	5.1500	5.1500	5.1500	+3.000%	1	336	-44.078%
2026-08-26	5.4900	5.4900	5.0000	5.0000	-12.740%	6	335	-42.400%
2026-08-25	5.7000	5.7300	5.7000	5.7300	-9.764%	4	335	-49.738%
2026-08-24	6.3500	6.3500	6.3500	6.3500	-19.005%	1	335	-54.646%
2026-08-21	7.6500	7.8400	7.5800	7.8400	+21.928%	3	335	-63.265%
2026-08-20	6.4300	6.4300	6.4300	6.4300	-12.754%	3	335	-55.210%
2026-08-19	7.3700	7.3700	7.3700	7.3700	-3.660%	1	332	-60.923%
2026-08-18	7.5000	7.7900	7.5000	7.6500	-15.376%	15	333	-62.353%
2026-08-14	10.2000	10.2000	9.0000	9.0400	-11.546%	32	328	-68.142%
2026-08-13	11.0500	11.0500	10.2200	10.2200	-11.897%	2	305	-71.820%
2026-08-12	11.7000	11.7000	11.6000	11.6000	+16.000%	12	305	-75.172%
2026-08-11	10.8600	10.8600	10.0000	10.0000	-11.894%	2	305	-71.200%
2026-08-10	11.3500	11.4000	11.3500	11.3500	-1.561%	20	303	-74.626%
2026-08-07	11.5500	11.8500	11.4500	11.5300	-2.864%	6	301	-75.022%
2026-08-06	13.4500	13.4500	11.8700	11.8700	+0.593%	3	301	-75.737%
2026-08-04	11.8000	11.8000	11.8000	11.8000	+18.000%	1	299	-75.593%
2026-08-03	10.0000	10.0000	10.0000	10.0000	+35.870%	1	299	-71.200%
2026-07-31	7.5000	7.5000	7.3600	7.3600	+2.937%	4	299	-60.870%
2026-07-30	7.1500	7.1500	7.1500	7.1500	+11.719%	1	299	-59.720%
2026-07-29	6.4000	6.4000	6.4000	6.4000	-10.864%	2	298	-55.000%
2026-07-28	7.3200	7.3200	7.1800	7.1800	-6.144%	5	300	-59.889%
2026-07-27	7.2000	7.6500	7.2000	7.6500	-10.526%	11	301	-62.353%
2026-07-23	8.5000	8.5500	8.5000	8.5500	+1.786%	20	301	-66.316%
2026-07-17	8.4000	8.4000	8.4000	8.4000	+17.978%	3	296	-65.714%
2026-07-16	9.0000	9.0000	7.0200	7.1200	-35.856%	38	293	-59.551%
2026-07-15	11.1000	11.7500	11.1000	11.1000	-11.905%	17	291	-74.054%
2026-07-14	12.6000	12.6000	12.6000	12.6000	-5.263%	1	292	-77.143%
2026-07-13	13.3000	13.3000	13.3000	13.3000	-10.014%	16	291	-78.346%
2026-07-10	14.6800	14.7900	14.6800	14.7800	-9.214%	8	275	-80.514%
2026-07-09	16.2800	16.2800	16.2800	16.2800	+2.390%	2	271	-82.310%
2026-07-08	16.8100	16.8100	15.9000	15.9000	-5.357%	27	270	-81.887%
2026-07-07	17.4500	17.4500	16.8000	16.8000	-14.980%	15	266	-82.857%
2026-07-06	19.7600	19.7600	19.7600	19.7600	-4.078%	1	264	-85.425%
2026-07-02	23.5000	23.5000	20.6000	20.6000	-20.155%	18	266	-86.019%
2026-07-01	22.3000	25.8000	22.3000	25.8000	+8.176%	6	266	-88.837%
2026-06-30	24.4500	24.4500	21.9000	23.8500	+6.711%	8	266	-87.925%
2026-06-29	18.0000	22.3500	18.0000	22.3500	+44.660%	4	264	-87.114%
2026-06-26	12.5800	15.4500	12.5800	15.4500	+22.912%	7	263	-81.359%
2026-06-25	13.3500	13.3500	12.1600	12.5700	-7.027%	22	259	-77.088%
2026-06-24	14.9500	14.9500	13.5000	13.5200	-24.469%	22	270	-78.698%
2026-06-23	15.8000	18.6500	15.8000	17.9000	+8.354%	14	267	-83.911%
2026-06-22	18.1400	18.4400	16.2400	16.5200	-18.621%	41	256	-82.567%
2026-06-18	20.8100	20.8100	19.0000	20.3000	-11.739%	27	221	-85.813%
2026-06-17	23.0000	23.0000	23.0000	23.0000	-8.000%	2	221	-87.478%
2026-06-16	25.0000	25.0000	25.0000	25.0000	+8.225%	1	220	-88.480%
2026-06-12	33.7500	33.7500	22.8000	23.1000	-21.509%	15	219	-87.532%
2026-06-11	29.4300	29.4300	29.4300	29.4300	+9.000%	1	220	-90.214%
2026-06-10	27.0000	27.0000	27.0000	27.0000	+11.340%	8	219	-89.333%
2026-06-09	32.0700	32.0700	24.2500	24.2500	-15.328%	10	218	-88.124%
2026-06-08	30.6000	30.6000	28.4500	28.6400	-4.533%	4	219	-89.944%
2026-06-05	36.0000	36.0000	28.9700	30.0000	-28.571%	10	220	-90.400%
2026-06-04	35.0000	42.0000	35.0000	42.0000	+7.006%	6	219	-93.143%
2026-06-03	44.0000	44.0000	39.2500	39.2500	-14.488%	12	218	-92.662%
2026-06-02	43.7400	46.9000	43.7400	45.9000	+20.789%	13	212	-93.725%
2026-06-01	36.3800	39.6000	36.3800	38.0000	-11.628%	12	209	-92.421%
2026-05-29	43.0000	45.4500	39.3500	43.0000	-24.561%	47	205	-93.302%
2026-05-28	53.6900	57.0000	50.3500	57.0000	+11.852%	13	193	-94.947%
2026-05-26	47.1200	51.0000	47.1200	50.9600	+37.655%	22	183	-94.349%
2026-05-22	34.8800	37.8600	34.8800	37.0200	+22.299%	21	193	-92.220%
2026-05-21	28.3700	30.2700	28.3700	30.2700	+8.689%	2	195	-90.486%
2026-05-20	27.6600	27.8500	27.6600	27.8500	+13.073%	3	195	-89.659%
2026-05-19	25.1000	25.1000	24.6300	24.6300	+9.467%	7	193	-88.307%
2026-05-15	20.5000	22.5000	20.5000	22.5000	-0.881%	2	193	-87.200%
2026-05-14	20.9400	22.7000	20.9400	22.7000	+16.530%	12	193	-87.313%
2026-05-13	19.4800	19.4800	19.4800	19.4800	+15.952%	1	195	-85.216%
2026-05-12	22.0000	22.0000	16.1000	16.8000	-30.000%	5	195	-82.857%
2026-05-11	20.3100	24.0000	20.3100	24.0000	+36.752%	45	195	-88.000%
2026-05-08	15.3500	17.5500	15.3500	17.5500	+24.468%	30	215	-83.590%
2026-05-07	14.8500	14.8500	14.1000	14.1000	-10.248%	32	209	-79.574%
2026-05-06	15.0500	15.7100	15.0500	15.7100	+24.683%	39	227	-81.668%
2026-05-05	12.7600	12.7600	12.6000	12.6000	-22.699%	5	204	-77.143%
2026-04-30	16.3000	16.3000	16.3000	16.3000	+12.803%	7	208	-82.331%
2026-04-29	14.4500	14.4500	14.4500	14.4500	-8.254%	3	208	-80.069%
2026-04-28	16.5000	16.5000	15.7500	15.7500	-7.625%	22	208	-81.714%
2026-04-27	17.6000	17.6000	17.0500	17.0500	-10.026%	8	206	-83.109%
2026-04-24	18.0000	19.3300	18.0000	18.9500	-2.571%	14	205	-84.802%
2026-04-23	21.2000	21.2000	19.1000	19.4500	-13.556%	14	202	-85.193%
2026-04-22	23.4000	23.4000	22.5000	22.5000	+5.882%	20	194	-87.200%
2026-04-21	21.9000	21.9000	21.2500	21.2500	+2.163%	69	159	-86.447%
2026-04-20	19.5000	21.2200	19.0000	20.8000	-12.421%	28	159	-86.154%
2026-04-17	26.0000	26.5000	23.2500	23.7500	+2.725%	15	146	-87.874%
2026-04-15	24.8000	24.8000	23.1200	23.1200	-15.927%	8	139	-87.543%
2026-04-14	31.7000	31.7000	27.5000	27.5000	-1.786%	3	137	-89.527%
2026-04-10	28.0000	28.0000	28.0000	28.0000	+34.810%	1	136	-89.714%
2026-03-30	20.7700	20.7700	20.7700	20.7700	-12.363%	5	136	-86.134%
2026-03-27	23.7000	23.7000	23.7000	23.7000	-15.236%	1	131	-87.848%
2026-03-12	27.9600	27.9600	27.9600	27.9600	-1.376%	3	131	-89.700%
2026-03-11	30.1700	30.1700	28.3500	28.3500	-2.241%	4	131	-89.841%
2026-03-10	29.0000	29.0000	29.0000	29.0000	-3.654%	1	129	-90.069%
2026-03-09	28.7000	30.1000	28.7000	30.1000	-7.669%	6	129	-90.432%
2026-03-06	34.1500	34.2500	32.2200	32.6000	+8.667%	5	123	-91.166%
2026-03-05	31.0000	31.0000	30.0000	30.0000	-21.794%	2	119	-90.400%
2026-03-04	38.2200	38.3600	38.2200	38.3600	+43.617%	2	118	-92.492%
2026-03-02	26.7900	26.7900	26.7100	26.7100	+6.203%	2	117	-89.218%
2026-02-26	25.1500	25.1500	25.1500	25.1500	+4.617%	1	117	-88.549%
2026-02-24	24.0400	24.0400	24.0400	24.0400	-11.193%	20	117	-88.020%
2026-02-23	27.0700	27.0700	27.0700	27.0700	+5.949%	20	117	-89.361%
2026-02-18	25.5500	25.5500	25.5500	25.5500	+1.188%	2	97	-88.728%
2026-02-17	25.2500	25.2500	25.2500	25.2500	-0.786%	2	96	-88.594%
2026-02-13	25.4500	25.4500	25.4500	25.4500	-4.682%	4	92	-88.684%
2026-02-12	27.6900	29.0000	26.7000	26.7000	-28.989%	7	92	-89.213%
2026-02-10	37.6000	37.6000	37.6000	37.6000	-6.000%	2	90	-92.340%
2026-02-09	40.0000	40.0000	40.0000	40.0000	+1.215%	1	88	-92.800%
2026-02-06	38.0000	39.5200	38.0000	39.5200	+10.949%	2	87	-92.713%
2026-02-05	35.7500	35.7500	33.0500	35.6200	-3.730%	50	85	-91.915%
2026-02-04	45.7000	45.7000	37.0000	37.0000	-9.778%	17	93	-92.216%
2026-02-02	41.6400	41.6400	41.0100	41.0100	-6.156%	11	102	-92.977%
2026-01-30	45.5000	45.5000	43.4200	43.7000	-12.161%	26	97	-93.410%
2026-01-29	49.5000	49.7500	48.8500	49.7500	-3.398%	17	83	-94.211%
2026-01-28	48.0800	51.5000	47.0000	51.5000	+22.912%	13	71	-94.408%
2026-01-26	42.0000	42.0000	41.8000	41.9000	-14.490%	5	81	-93.126%
2026-01-23	46.7600	49.0000	46.7600	49.0000	+1.744%	8	76	-94.122%
2026-01-22	46.2300	48.1600	46.2300	48.1600	+17.924%	2	69	-94.020%
2026-01-21	46.7500	46.7500	40.8400	40.8400	-18.320%	3	69	-92.948%
2026-01-20	50.9300	51.4200	49.9300	50.0000	+0.806%	4	70	-94.240%
2026-01-16	51.0000	53.0600	49.6000	49.6000	+26.434%	17	55	-94.194%
2026-01-15	39.2300	39.2300	39.2300	39.2300	+14.140%	5	55	-92.659%
2026-01-08	34.3700	34.3700	34.3700	34.3700	+0.350%	1	60	-91.621%
2026-01-07	34.3000	34.3000	34.1500	34.2500	+12.664%	40	59	-91.591%
2026-01-05	30.3000	30.4000	30.3000	30.4000	-5.296%	10	40	-90.526%
2025-12-22	27.1000	32.1000	27.1000	32.1000	+88.824%	4	40	-91.028%
2025-12-17	17.0000	17.0000	17.0000	17.0000	-33.801%	20	41	-83.059%
2025-12-10	27.0000	27.3600	25.5700	25.6800	+11.652%	9	41	-88.785%
2025-12-09	23.0000	23.0000	23.0000	23.0000	-2.748%	1	44	-87.478%
2025-12-04	19.4700	23.6500	19.4700	23.6500	+45.538%	13	43	-87.822%
2025-12-03	16.4700	16.4700	16.2500	16.2500	+16.071%	3	45	-82.277%
2025-12-02	14.0000	14.0000	14.0000	14.0000	-20.904%	20	42	-79.429%
2025-11-13	17.6000	17.9000	17.6000	17.7000	-34.444%	32	22	-83.729%
2025-10-29	27.0000	27.0000	27.0000	27.0000	+2.428%	10	17	-89.333%
2025-10-21	26.3600	26.3600	26.3600	26.3600	-13.061%	1	7	-89.074%
2025-10-17	30.3200	30.3200	30.3200	30.3200	-22.256%	1	6	-90.501%
2025-10-14	39.0000	39.0000	39.0000	39.0000	0.000%	5	5	-92.615%

.dark-mode .YCknf3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCknf3{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C115ASTS Mar 19 2027 115.00 Call (ASTS270319C00115000)option OPRA

ASTS20270319C115
ASTS Mar 19 2027 115.00 Call (ASTS270319C00115000)
option OPRA