Dark

ASTS20270319C120
ASTS Mar 19 2027 120.00 Call (ASTS270319C00120000)
option OPRA

EOD

Aug 10, 2026

9.70-12.926%(-1.44)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.3600	10.3600	9.7000	9.7000	-12.926%	4	844	0.000%
2026-08-07	10.8600	11.1400	10.8600	11.1400	+9.216%	11	846	-12.926%
2026-08-06	11.0000	12.2800	10.2000	10.2000	-7.273%	17	855	-4.902%
2026-08-05	10.3600	11.1100	10.2400	11.0000	-6.780%	8	860	-11.818%
2026-08-04	10.3300	11.8000	10.3000	11.8000	+30.387%	83	858	-17.797%
2026-08-03	7.2500	9.0500	7.2500	9.0500	+23.129%	12	924	+7.182%
2026-07-31	7.3000	7.4000	7.3000	7.3500	+8.088%	22	921	+31.973%
2026-07-30	6.6800	6.8000	6.6800	6.8000	+22.744%	3	924	+42.647%
2026-07-29	6.6800	6.6800	5.5400	5.5400	-21.418%	26	925	+75.090%
2026-07-28	6.0500	7.0500	6.0500	7.0500	+2.920%	4	919	+37.589%
2026-07-27	7.1500	7.1500	6.8500	6.8500	-1.154%	2	922	+41.606%
2026-07-24	7.7900	7.7900	6.9300	6.9300	-13.913%	2	920	+39.971%
2026-07-23	8.8800	8.8800	7.9000	8.0500	-15.263%	10	919	+20.497%
2026-07-22	9.5000	9.5000	9.5000	9.5000	+0.529%	11	914	+2.105%
2026-07-21	9.8400	10.0000	9.4500	9.4500	+24.835%	12	904	+2.646%
2026-07-20	7.9500	7.9500	7.5200	7.5700	-4.780%	3	902	+28.137%
2026-07-17	6.9700	8.8300	6.9700	7.9500	+21.374%	55	903	+22.013%
2026-07-16	7.8300	7.8300	6.5100	6.5500	-34.761%	156	895	+48.092%
2026-07-15	11.2100	11.2100	10.0400	10.0400	-14.915%	56	893	-3.386%
2026-07-14	12.3500	12.3500	11.8000	11.8000	+7.763%	8	891	-17.797%
2026-07-13	13.3800	13.3800	10.9500	10.9500	-21.786%	141	883	-11.416%
2026-07-10	14.1700	14.2400	14.0000	14.0000	-7.346%	11	904	-30.714%
2026-07-09	15.3000	15.3000	15.0000	15.1100	-0.788%	4	911	-35.804%
2026-07-08	15.1000	15.2300	15.1000	15.2300	-18.206%	6	910	-36.310%
2026-07-06	22.5000	22.5000	18.6200	18.6200	-8.501%	38	905	-47.905%
2026-07-02	21.5400	21.5400	20.3500	20.3500	-11.406%	3	908	-52.334%
2026-07-01	22.7000	24.8200	22.7000	22.9700	+1.189%	5	908	-57.771%
2026-06-30	19.7500	23.7800	19.7500	22.7000	+8.095%	15	910	-57.269%
2026-06-29	16.5500	21.5000	16.5500	21.0000	+41.129%	40	912	-53.810%
2026-06-26	13.9000	14.8800	13.9000	14.8800	+25.358%	13	915	-34.812%
2026-06-25	12.0000	12.0000	11.4000	11.8700	-8.481%	54	911	-18.281%
2026-06-24	13.9000	13.9300	12.6000	12.9700	-18.683%	33	908	-25.212%
2026-06-23	15.4500	17.9000	15.4500	15.9500	+1.270%	31	927	-39.185%
2026-06-22	18.5000	18.5000	15.5000	15.7500	-19.023%	32	920	-38.413%
2026-06-18	20.0000	20.0000	18.0000	19.4500	-17.234%	41	889	-50.129%
2026-06-17	22.7500	24.8000	22.0500	23.5000	+17.500%	14	889	-58.723%
2026-06-16	23.4500	23.4500	20.0000	20.0000	-20.729%	26	879	-51.500%
2026-06-15	24.0000	25.3100	22.7400	25.2300	+12.785%	207	864	-61.554%
2026-06-12	25.0000	25.4500	22.1000	22.3700	-29.765%	288	837	-56.638%
2026-06-11	27.3200	31.8500	27.3200	31.8500	+16.881%	18	595	-69.545%
2026-06-10	26.6500	27.2500	26.6500	27.2500	+5.457%	3	595	-64.404%
2026-06-09	32.4100	32.4100	24.0000	25.8400	-7.977%	22	595	-62.461%
2026-06-08	29.0700	29.6000	28.0800	28.0800	+0.143%	10	592	-65.456%
2026-06-05	33.0000	33.3000	28.0400	28.0400	-26.211%	35	590	-65.407%
2026-06-04	35.5000	40.6000	35.5000	38.0000	-0.783%	49	575	-74.474%
2026-06-03	40.0000	40.4500	37.2000	38.3000	-13.053%	19	549	-74.674%
2026-06-02	41.0000	44.4500	41.0000	44.0500	+17.781%	17	547	-77.980%
2026-06-01	41.2000	41.2000	34.0000	37.4000	-10.740%	16	555	-74.064%
2026-05-29	40.0000	43.6000	37.7200	41.9000	-26.141%	88	552	-76.850%
2026-05-28	50.9500	56.7300	50.9500	56.7300	+7.038%	9	559	-82.901%
2026-05-27	46.5200	53.6600	45.0000	53.0000	+16.484%	57	561	-81.698%
2026-05-26	41.5000	50.4700	41.5000	45.5000	+29.005%	97	592	-78.681%
2026-05-22	32.5500	36.9000	32.5500	35.2700	+21.621%	61	582	-72.498%
2026-05-21	26.2700	29.7500	26.2700	29.0000	+6.618%	5	584	-66.552%
2026-05-20	27.3600	27.4500	26.9000	27.2000	+4.615%	31	584	-64.338%
2026-05-19	22.8800	26.0000	20.2000	26.0000	+12.069%	4	582	-62.692%
2026-05-18	23.4000	25.5500	23.0000	23.2000	+4.977%	13	582	-58.190%
2026-05-15	20.0000	22.1000	19.6500	22.1000	-1.339%	12	582	-56.109%
2026-05-14	19.0000	22.4000	19.0000	22.4000	+22.004%	28	582	-56.696%
2026-05-13	16.9500	18.5000	16.9500	18.3600	+9.677%	5	573	-47.168%
2026-05-12	18.0000	19.3500	15.0000	16.7400	-27.375%	50	573	-42.055%
2026-05-11	20.2500	23.8000	20.2500	23.0500	+30.892%	121	573	-57.918%
2026-05-08	14.7500	17.6100	14.6300	17.6100	+33.409%	23	550	-44.918%
2026-05-07	16.1000	16.7500	13.2000	13.2000	-10.811%	22	549	-26.515%
2026-05-06	14.2000	15.1800	14.2000	14.8000	+26.280%	10	537	-34.459%
2026-05-05	12.5000	12.6200	11.7200	11.7200	-12.862%	12	534	-17.235%
2026-05-04	13.5000	13.5000	13.4500	13.4500	-7.241%	4	529	-27.881%
2026-05-01	15.4000	15.4000	14.5000	14.5000	-8.805%	3	525	-33.103%
2026-04-30	15.9000	15.9000	15.9000	15.9000	+17.778%	1	525	-38.994%
2026-04-29	13.6600	13.7000	13.4700	13.5000	-11.243%	14	524	-28.148%
2026-04-28	16.1000	16.1000	15.2100	15.2100	-12.837%	10	524	-36.226%
2026-04-27	16.8500	17.4500	16.8500	17.4500	+1.453%	2	516	-44.413%
2026-04-24	18.5500	18.5500	17.2000	17.2000	-7.027%	4	515	-43.605%
2026-04-23	19.9400	19.9400	18.0500	18.5000	-14.272%	18	515	-47.568%
2026-04-22	22.5000	23.5000	21.5800	21.5800	+7.900%	17	528	-55.051%
2026-04-21	20.3500	20.6000	19.5000	20.0000	+0.503%	75	527	-51.500%
2026-04-20	18.3500	20.0000	18.3500	19.9000	-12.910%	45	494	-51.256%
2026-04-17	25.0000	25.0000	21.9000	22.8500	-7.302%	45	493	-57.549%
2026-04-16	25.0000	25.7000	24.6500	24.6500	+3.224%	4	480	-60.649%
2026-04-15	22.5500	23.8800	22.0000	23.8800	-4.709%	32	481	-59.380%
2026-04-14	24.4400	25.5500	24.4300	25.0600	-15.765%	29	457	-61.293%
2026-04-13	30.3000	31.0000	29.7500	29.7500	+9.335%	16	441	-67.395%
2026-04-10	27.2100	27.2100	27.2100	27.2100	+5.670%	4	434	-64.351%
2026-04-09	28.5000	28.5000	25.7500	25.7500	-9.043%	2	438	-62.330%
2026-04-08	28.1500	31.3000	28.1500	28.3100	+10.802%	17	437	-65.736%
2026-04-07	26.0000	29.4000	25.5500	25.5500	-6.581%	11	432	-62.035%
2026-04-06	29.7300	31.5500	27.3500	27.3500	+7.255%	16	429	-64.534%
2026-04-02	21.4500	26.8100	21.4400	25.5000	+11.549%	42	431	-61.961%
2026-04-01	23.8300	24.7500	22.8500	22.8600	+4.146%	80	431	-57.568%
2026-03-31	19.0000	22.1100	18.7200	21.9500	+25.429%	117	387	-55.809%
2026-03-30	20.0000	20.1300	17.2900	17.5000	-24.634%	89	413	-44.571%
2026-03-27	24.3000	24.3000	22.5200	23.2200	-9.119%	63	399	-58.226%
2026-03-26	27.4400	28.1400	25.5500	25.5500	-14.918%	60	359	-62.035%
2026-03-25	26.6600	31.3600	26.6600	30.0300	+16.125%	140	324	-67.699%
2026-03-24	24.8100	25.8600	22.8800	25.8600	+0.740%	63	394	-62.490%
2026-03-23	26.6000	26.7600	25.3900	25.6700	-0.117%	138	356	-62.213%
2026-03-20	29.4300	29.6700	25.4400	25.7000	-9.825%	57	301	-62.257%
2026-03-19	25.2700	28.5000	25.2700	28.5000	+4.510%	13	288	-65.965%
2026-03-18	29.9100	30.1900	27.2700	27.2700	-10.590%	95	279	-64.430%
2026-03-17	28.2900	31.0000	28.2900	30.5000	+15.094%	63	277	-68.197%
2026-03-16	26.8300	26.8300	23.9700	26.5000	+7.331%	109	262	-63.396%
2026-03-13	28.0000	28.0000	24.5300	24.6900	+0.858%	88	300	-60.713%
2026-03-12	24.3000	24.4800	24.3000	24.4800	-15.470%	2	220	-60.376%
2026-03-06	33.9500	33.9500	28.9600	28.9600	-12.322%	14	224	-66.506%
2026-03-05	35.0000	35.0000	32.9000	33.0300	-11.920%	32	218	-70.633%
2026-03-04	35.3700	38.3300	35.3700	37.5000	+23.396%	51	247	-74.133%
2026-03-03	28.0000	32.5000	27.5200	30.3900	+21.950%	34	222	-68.082%
2026-03-02	25.0200	25.0200	24.9200	24.9200	+19.064%	20	198	-61.075%
2026-02-27	23.5000	23.5000	20.9300	20.9300	-15.944%	33	180	-53.655%
2026-02-24	23.5000	25.1300	23.5000	24.9000	-3.750%	16	160	-61.044%
2026-02-19	24.1000	25.9300	24.1000	25.8700	+3.480%	22	161	-62.505%
2026-02-13	25.0000	25.0000	25.0000	25.0000	+1.010%	1	159	-61.200%
2026-02-12	25.7400	26.0000	24.7500	24.7500	-28.365%	6	159	-60.808%
2026-02-10	34.5700	34.5800	34.5500	34.5500	-8.598%	10	154	-71.925%
2026-02-09	38.5000	38.6500	37.8000	37.8000	-0.526%	4	157	-74.339%
2026-02-06	38.3000	39.0000	38.0000	38.0000	+0.796%	3	155	-74.474%
2026-02-04	37.7000	37.7000	37.7000	37.7000	-12.993%	1	155	-74.271%
2026-01-30	55.0500	55.0500	43.3300	43.3300	-10.844%	7	155	-77.614%
2026-01-29	46.5000	50.0000	46.5000	48.6000	-5.996%	7	153	-80.041%
2026-01-28	47.2000	51.7000	47.2000	51.7000	+27.970%	6	153	-81.238%
2026-01-26	41.5000	41.5000	40.0000	40.4000	-12.649%	6	153	-75.990%
2026-01-23	45.8600	46.5000	45.8600	46.2500	-0.559%	16	153	-79.027%
2026-01-22	45.0000	48.0000	45.0000	46.5100	+22.395%	57	143	-79.144%
2026-01-21	45.0000	45.0000	38.0000	38.0000	-22.306%	28	122	-74.474%
2026-01-20	49.5000	50.9800	47.0000	48.9100	-1.132%	28	108	-80.168%
2026-01-16	49.0000	50.1300	47.8000	49.4700	+49.456%	68	67	-80.392%
2026-01-14	33.1000	33.1000	33.1000	33.1000	-0.271%	1	67	-70.695%
2026-01-08	33.1900	33.1900	33.1900	33.1900	+12.128%	1	67	-70.774%
2026-01-07	29.5000	29.6000	29.5000	29.6000	-21.214%	41	67	-67.230%
2026-01-06	33.3000	37.5700	33.3000	37.5700	+15.778%	12	62	-74.182%
2026-01-05	31.6300	32.4500	31.6000	32.4500	+41.087%	86	35	-70.108%
2025-12-29	22.3500	23.0000	22.3500	23.0000	-0.990%	3	35	-57.826%
2025-12-26	23.2300	23.2300	23.2300	23.2300	-23.586%	1	35	-58.244%
2025-12-22	30.4000	30.4000	30.4000	30.4000	+5.739%	1	35	-68.092%
2025-12-12	28.7500	28.7500	28.7500	28.7500	+5.699%	5	35	-66.261%
2025-12-10	24.2500	27.2000	24.2500	27.2000	+18.933%	10	30	-64.338%
2025-12-04	20.3900	22.8700	20.3900	22.8700	+83.695%	14	29	-57.586%
2025-12-01	12.4500	12.4500	12.4500	12.4500	+3.750%	2	25	-22.088%
2025-11-21	12.0000	12.0000	12.0000	12.0000	-29.825%	4	25	-19.167%
2025-11-13	19.0100	19.0100	17.1000	17.1000	-33.333%	4	21	-43.275%
2025-10-29	25.6500	25.6500	25.6500	25.6500	+7.773%	1	21	-62.183%
2025-10-27	23.8000	23.8000	23.8000	23.8000	+5.872%	2	19	-59.244%
2025-10-24	22.4800	22.4800	22.4800	22.4800	+9.392%	1	19	-56.851%
2025-10-22	21.4500	21.4500	20.5500	20.5500	-24.449%	12	18	-52.798%
2025-10-21	27.2000	27.2000	27.2000	27.2000	-24.360%	1	18	-64.338%
2025-10-14	35.4500	35.9600	35.4500	35.9600	0.000%	18	18	-73.026%

.dark-mode .ttfgLy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ttfgLy{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C120ASTS Mar 19 2027 120.00 Call (ASTS270319C00120000)option OPRA

ASTS20270319C120
ASTS Mar 19 2027 120.00 Call (ASTS270319C00120000)
option OPRA