Dark

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

EOD

Aug 10, 2026

11.35-1.561%(-0.18)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.3500	11.4000	11.3500	11.3500	-1.561%	20	303	0.000%
2026-08-07	11.5500	11.8500	11.4500	11.5300	-2.864%	6	301	-1.561%
2026-08-06	13.4500	13.4500	11.8700	11.8700	+0.593%	3	301	-4.381%
2026-08-04	11.8000	11.8000	11.8000	11.8000	+18.000%	1	299	-3.814%
2026-08-03	10.0000	10.0000	10.0000	10.0000	+35.870%	1	299	+13.500%
2026-07-31	7.5000	7.5000	7.3600	7.3600	+2.937%	4	299	+54.212%
2026-07-30	7.1500	7.1500	7.1500	7.1500	+11.719%	1	299	+58.741%
2026-07-29	6.4000	6.4000	6.4000	6.4000	-10.864%	2	298	+77.344%
2026-07-28	7.3200	7.3200	7.1800	7.1800	-6.144%	5	300	+58.078%
2026-07-27	7.2000	7.6500	7.2000	7.6500	-10.526%	11	301	+48.366%
2026-07-23	8.5000	8.5500	8.5000	8.5500	+1.786%	20	301	+32.749%
2026-07-17	8.4000	8.4000	8.4000	8.4000	+17.978%	3	296	+35.119%
2026-07-16	9.0000	9.0000	7.0200	7.1200	-35.856%	38	293	+59.410%
2026-07-15	11.1000	11.7500	11.1000	11.1000	-11.905%	17	291	+2.252%
2026-07-14	12.6000	12.6000	12.6000	12.6000	-5.263%	1	292	-9.921%
2026-07-13	13.3000	13.3000	13.3000	13.3000	-10.014%	16	291	-14.662%
2026-07-10	14.6800	14.7900	14.6800	14.7800	-9.214%	8	275	-23.207%
2026-07-09	16.2800	16.2800	16.2800	16.2800	+2.390%	2	271	-30.283%
2026-07-08	16.8100	16.8100	15.9000	15.9000	-5.357%	27	270	-28.616%
2026-07-07	17.4500	17.4500	16.8000	16.8000	-14.980%	15	266	-32.440%
2026-07-06	19.7600	19.7600	19.7600	19.7600	-4.078%	1	264	-42.561%
2026-07-02	23.5000	23.5000	20.6000	20.6000	-20.155%	18	266	-44.903%
2026-07-01	22.3000	25.8000	22.3000	25.8000	+8.176%	6	266	-56.008%
2026-06-30	24.4500	24.4500	21.9000	23.8500	+6.711%	8	266	-52.411%
2026-06-29	18.0000	22.3500	18.0000	22.3500	+44.660%	4	264	-49.217%
2026-06-26	12.5800	15.4500	12.5800	15.4500	+22.912%	7	263	-26.537%
2026-06-25	13.3500	13.3500	12.1600	12.5700	-7.027%	22	259	-9.706%
2026-06-24	14.9500	14.9500	13.5000	13.5200	-24.469%	22	270	-16.050%
2026-06-23	15.8000	18.6500	15.8000	17.9000	+8.354%	14	267	-36.592%
2026-06-22	18.1400	18.4400	16.2400	16.5200	-18.621%	41	256	-31.295%
2026-06-18	20.8100	20.8100	19.0000	20.3000	-11.739%	27	221	-44.089%
2026-06-17	23.0000	23.0000	23.0000	23.0000	-8.000%	2	221	-50.652%
2026-06-16	25.0000	25.0000	25.0000	25.0000	+8.225%	1	220	-54.600%
2026-06-12	33.7500	33.7500	22.8000	23.1000	-21.509%	15	219	-50.866%
2026-06-11	29.4300	29.4300	29.4300	29.4300	+9.000%	1	220	-61.434%
2026-06-10	27.0000	27.0000	27.0000	27.0000	+11.340%	8	219	-57.963%
2026-06-09	32.0700	32.0700	24.2500	24.2500	-15.328%	10	218	-53.196%
2026-06-08	30.6000	30.6000	28.4500	28.6400	-4.533%	4	219	-60.370%
2026-06-05	36.0000	36.0000	28.9700	30.0000	-28.571%	10	220	-62.167%
2026-06-04	35.0000	42.0000	35.0000	42.0000	+7.006%	6	219	-72.976%
2026-06-03	44.0000	44.0000	39.2500	39.2500	-14.488%	12	218	-71.083%
2026-06-02	43.7400	46.9000	43.7400	45.9000	+20.789%	13	212	-75.272%
2026-06-01	36.3800	39.6000	36.3800	38.0000	-11.628%	12	209	-70.132%
2026-05-29	43.0000	45.4500	39.3500	43.0000	-24.561%	47	205	-73.605%
2026-05-28	53.6900	57.0000	50.3500	57.0000	+11.852%	13	193	-80.088%
2026-05-26	47.1200	51.0000	47.1200	50.9600	+37.655%	22	183	-77.728%
2026-05-22	34.8800	37.8600	34.8800	37.0200	+22.299%	21	193	-69.341%
2026-05-21	28.3700	30.2700	28.3700	30.2700	+8.689%	2	195	-62.504%
2026-05-20	27.6600	27.8500	27.6600	27.8500	+13.073%	3	195	-59.246%
2026-05-19	25.1000	25.1000	24.6300	24.6300	+9.467%	7	193	-53.918%
2026-05-15	20.5000	22.5000	20.5000	22.5000	-0.881%	2	193	-49.556%
2026-05-14	20.9400	22.7000	20.9400	22.7000	+16.530%	12	193	-50.000%
2026-05-13	19.4800	19.4800	19.4800	19.4800	+15.952%	1	195	-41.735%
2026-05-12	22.0000	22.0000	16.1000	16.8000	-30.000%	5	195	-32.440%
2026-05-11	20.3100	24.0000	20.3100	24.0000	+36.752%	45	195	-52.708%
2026-05-08	15.3500	17.5500	15.3500	17.5500	+24.468%	30	215	-35.328%
2026-05-07	14.8500	14.8500	14.1000	14.1000	-10.248%	32	209	-19.504%
2026-05-06	15.0500	15.7100	15.0500	15.7100	+24.683%	39	227	-27.753%
2026-05-05	12.7600	12.7600	12.6000	12.6000	-22.699%	5	204	-9.921%
2026-04-30	16.3000	16.3000	16.3000	16.3000	+12.803%	7	208	-30.368%
2026-04-29	14.4500	14.4500	14.4500	14.4500	-8.254%	3	208	-21.453%
2026-04-28	16.5000	16.5000	15.7500	15.7500	-7.625%	22	208	-27.937%
2026-04-27	17.6000	17.6000	17.0500	17.0500	-10.026%	8	206	-33.431%
2026-04-24	18.0000	19.3300	18.0000	18.9500	-2.571%	14	205	-40.106%
2026-04-23	21.2000	21.2000	19.1000	19.4500	-13.556%	14	202	-41.645%
2026-04-22	23.4000	23.4000	22.5000	22.5000	+5.882%	20	194	-49.556%
2026-04-21	21.9000	21.9000	21.2500	21.2500	+2.163%	69	159	-46.588%
2026-04-20	19.5000	21.2200	19.0000	20.8000	-12.421%	28	159	-45.433%
2026-04-17	26.0000	26.5000	23.2500	23.7500	+2.725%	15	146	-52.211%
2026-04-15	24.8000	24.8000	23.1200	23.1200	-15.927%	8	139	-50.908%
2026-04-14	31.7000	31.7000	27.5000	27.5000	-1.786%	3	137	-58.727%
2026-04-10	28.0000	28.0000	28.0000	28.0000	+34.810%	1	136	-59.464%
2026-03-30	20.7700	20.7700	20.7700	20.7700	-12.363%	5	136	-45.354%
2026-03-27	23.7000	23.7000	23.7000	23.7000	-15.236%	1	131	-52.110%
2026-03-12	27.9600	27.9600	27.9600	27.9600	-1.376%	3	131	-59.406%
2026-03-11	30.1700	30.1700	28.3500	28.3500	-2.241%	4	131	-59.965%
2026-03-10	29.0000	29.0000	29.0000	29.0000	-3.654%	1	129	-60.862%
2026-03-09	28.7000	30.1000	28.7000	30.1000	-7.669%	6	129	-62.292%
2026-03-06	34.1500	34.2500	32.2200	32.6000	+8.667%	5	123	-65.184%
2026-03-05	31.0000	31.0000	30.0000	30.0000	-21.794%	2	119	-62.167%
2026-03-04	38.2200	38.3600	38.2200	38.3600	+43.617%	2	118	-70.412%
2026-03-02	26.7900	26.7900	26.7100	26.7100	+6.203%	2	117	-57.507%
2026-02-26	25.1500	25.1500	25.1500	25.1500	+4.617%	1	117	-54.871%
2026-02-24	24.0400	24.0400	24.0400	24.0400	-11.193%	20	117	-52.787%
2026-02-23	27.0700	27.0700	27.0700	27.0700	+5.949%	20	117	-58.072%
2026-02-18	25.5500	25.5500	25.5500	25.5500	+1.188%	2	97	-55.577%
2026-02-17	25.2500	25.2500	25.2500	25.2500	-0.786%	2	96	-55.050%
2026-02-13	25.4500	25.4500	25.4500	25.4500	-4.682%	4	92	-55.403%
2026-02-12	27.6900	29.0000	26.7000	26.7000	-28.989%	7	92	-57.491%
2026-02-10	37.6000	37.6000	37.6000	37.6000	-6.000%	2	90	-69.814%
2026-02-09	40.0000	40.0000	40.0000	40.0000	+1.215%	1	88	-71.625%
2026-02-06	38.0000	39.5200	38.0000	39.5200	+10.949%	2	87	-71.280%
2026-02-05	35.7500	35.7500	33.0500	35.6200	-3.730%	50	85	-68.136%
2026-02-04	45.7000	45.7000	37.0000	37.0000	-9.778%	17	93	-69.324%
2026-02-02	41.6400	41.6400	41.0100	41.0100	-6.156%	11	102	-72.324%
2026-01-30	45.5000	45.5000	43.4200	43.7000	-12.161%	26	97	-74.027%
2026-01-29	49.5000	49.7500	48.8500	49.7500	-3.398%	17	83	-77.186%
2026-01-28	48.0800	51.5000	47.0000	51.5000	+22.912%	13	71	-77.961%
2026-01-26	42.0000	42.0000	41.8000	41.9000	-14.490%	5	81	-72.912%
2026-01-23	46.7600	49.0000	46.7600	49.0000	+1.744%	8	76	-76.837%
2026-01-22	46.2300	48.1600	46.2300	48.1600	+17.924%	2	69	-76.433%
2026-01-21	46.7500	46.7500	40.8400	40.8400	-18.320%	3	69	-72.209%
2026-01-20	50.9300	51.4200	49.9300	50.0000	+0.806%	4	70	-77.300%
2026-01-16	51.0000	53.0600	49.6000	49.6000	+26.434%	17	55	-77.117%
2026-01-15	39.2300	39.2300	39.2300	39.2300	+14.140%	5	55	-71.068%
2026-01-08	34.3700	34.3700	34.3700	34.3700	+0.350%	1	60	-66.977%
2026-01-07	34.3000	34.3000	34.1500	34.2500	+12.664%	40	59	-66.861%
2026-01-05	30.3000	30.4000	30.3000	30.4000	-5.296%	10	40	-62.664%
2025-12-22	27.1000	32.1000	27.1000	32.1000	+88.824%	4	40	-64.642%
2025-12-17	17.0000	17.0000	17.0000	17.0000	-33.801%	20	41	-33.235%
2025-12-10	27.0000	27.3600	25.5700	25.6800	+11.652%	9	41	-55.802%
2025-12-09	23.0000	23.0000	23.0000	23.0000	-2.748%	1	44	-50.652%
2025-12-04	19.4700	23.6500	19.4700	23.6500	+45.538%	13	43	-52.008%
2025-12-03	16.4700	16.4700	16.2500	16.2500	+16.071%	3	45	-30.154%
2025-12-02	14.0000	14.0000	14.0000	14.0000	-20.904%	20	42	-18.929%
2025-11-13	17.6000	17.9000	17.6000	17.7000	-34.444%	32	22	-35.876%
2025-10-29	27.0000	27.0000	27.0000	27.0000	+2.428%	10	17	-57.963%
2025-10-21	26.3600	26.3600	26.3600	26.3600	-13.061%	1	7	-56.942%
2025-10-17	30.3200	30.3200	30.3200	30.3200	-22.256%	1	6	-62.566%
2025-10-14	39.0000	39.0000	39.0000	39.0000	0.000%	5	5	-70.897%

.dark-mode .z7v8Nb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z7v8Nb{ 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