Dark

ASTS20270319C125
ASTS Mar 19 2027 125.00 Call (ASTS270319C00125000)
option OPRA

EOD

Aug 3, 2026

8.75+41.586%(+2.57)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.0700	8.7500	6.9500	8.7500	+41.586%	26	1,500	0.000%
2026-07-30	6.1800	6.1800	6.1800	6.1800	-17.269%	1	1,496	+41.586%
2026-07-24	7.4700	7.4700	7.4700	7.4700	-1.060%	1	1,496	+17.135%
2026-07-23	7.5500	7.5500	7.5500	7.5500	-17.486%	1	1,495	+15.894%
2026-07-22	9.1500	9.1500	9.1500	9.1500	+2.235%	7	1,495	-4.372%
2026-07-21	8.9500	8.9500	8.9500	8.9500	+31.618%	25	1,499	-2.235%
2026-07-20	7.0600	7.0600	6.8000	6.8000	-4.225%	6	1,524	+28.676%
2026-07-17	7.1000	7.1000	7.1000	7.1000	+12.698%	1	1,525	+23.239%
2026-07-16	6.6700	6.6700	6.0700	6.3000	-33.544%	48	1,526	+38.889%
2026-07-15	9.8000	9.8000	9.3000	9.4800	-11.153%	87	1,551	-7.700%
2026-07-13	12.9000	12.9000	10.3500	10.6700	-18.859%	56	1,620	-17.994%
2026-07-10	13.1500	13.1500	13.1500	13.1500	-6.205%	3	1,584	-33.460%
2026-07-09	14.0200	14.0200	14.0200	14.0200	+0.143%	7	1,584	-37.589%
2026-07-08	14.2000	14.2000	14.0000	14.0000	-10.771%	11	1,591	-37.500%
2026-07-07	15.7900	15.7900	15.6900	15.6900	-16.808%	5	1,591	-44.232%
2026-07-06	18.7800	18.8600	18.7800	18.8600	-13.208%	3	1,591	-53.606%
2026-06-30	22.5000	22.5000	21.7300	21.7300	+14.429%	5	1,594	-59.733%
2026-06-29	18.9900	18.9900	18.9900	18.9900	+43.864%	1	1,598	-53.923%
2026-06-26	13.2000	13.2000	13.2000	13.2000	+18.174%	3	1,597	-33.712%
2026-06-25	11.2000	11.2000	11.1700	11.1700	-7.838%	3	1,597	-21.665%
2026-06-24	12.9000	13.5000	12.1200	12.1200	-17.551%	7	1,598	-27.805%
2026-06-23	16.1500	16.1500	14.7000	14.7000	-0.339%	1,402	1,596	-40.476%
2026-06-22	16.3000	16.3000	14.7500	14.7500	-14.493%	25	525	-40.678%
2026-06-18	17.8600	18.4500	17.1000	17.2500	-19.767%	46	503	-49.275%
2026-06-17	22.5000	22.5000	21.5000	21.5000	+7.393%	3	503	-59.302%
2026-06-16	23.0000	23.0000	20.0200	20.0200	-21.181%	36	502	-56.294%
2026-06-15	23.5400	25.4000	23.5400	25.4000	+17.593%	2	503	-65.551%
2026-06-12	27.0000	27.0000	21.6000	21.6000	-24.739%	19	503	-59.491%
2026-06-11	25.5700	28.7000	25.5700	28.7000	+17.143%	3	492	-69.512%
2026-06-10	24.5000	24.5000	24.0000	24.5000	-2.970%	40	493	-64.286%
2026-06-09	27.5600	27.5600	25.0000	25.2500	-9.498%	25	488	-65.347%
2026-06-08	28.0500	28.0500	27.9000	27.9000	-0.357%	2	486	-68.638%
2026-06-05	31.2300	31.2300	27.9200	28.0000	-23.602%	4	485	-68.750%
2026-06-04	33.2200	36.6500	33.2200	36.6500	+1.243%	3	487	-76.126%
2026-06-03	38.7300	38.8000	36.1300	36.2000	-14.157%	5	485	-75.829%
2026-06-02	40.9000	43.6500	40.9000	42.1700	+33.239%	7	482	-79.251%
2026-06-01	33.6700	34.7400	31.6500	31.6500	-20.875%	6	486	-72.354%
2026-05-29	37.3900	41.7200	37.3900	40.0000	-24.528%	9	484	-78.125%
2026-05-28	48.8000	53.0000	47.9600	53.0000	+3.133%	6	481	-83.491%
2026-05-27	43.7000	51.3900	43.7000	51.3900	+16.083%	24	479	-82.973%
2026-05-26	39.5600	48.4800	39.5600	44.2700	+31.874%	30	485	-80.235%
2026-05-22	30.0000	34.0000	30.0000	33.5700	+21.630%	256	459	-73.935%
2026-05-21	28.5500	28.5500	27.6000	27.6000	+10.400%	8	461	-68.297%
2026-05-20	26.2200	26.2200	25.0000	25.0000	+19.789%	3	461	-65.000%
2026-05-19	22.1000	22.1000	20.8700	20.8700	-8.505%	2	450	-58.074%
2026-05-18	23.2300	23.2300	22.8100	22.8100	+18.617%	11	450	-61.640%
2026-05-14	19.9300	19.9300	19.2300	19.2300	+24.065%	5	450	-54.498%
2026-05-12	17.0300	17.0300	15.5000	15.5000	-32.403%	5	447	-43.548%
2026-05-11	19.0000	22.9300	19.0000	22.9300	+75.709%	3	447	-61.840%
2026-05-07	14.1500	14.1500	12.5500	13.0500	-5.912%	21	449	-32.950%
2026-05-06	12.3300	14.2000	12.3300	13.8700	+27.015%	33	465	-36.914%
2026-05-05	11.7500	11.7500	10.9200	10.9200	-20.292%	8	436	-19.872%
2026-04-29	12.8000	13.7000	12.8000	13.7000	-18.839%	6	438	-36.131%
2026-04-24	17.5500	17.5500	16.8800	16.8800	-5.961%	6	432	-48.164%
2026-04-23	18.6500	18.6500	17.9500	17.9500	-14.605%	7	432	-51.253%
2026-04-22	21.4500	21.4500	21.0200	21.0200	+10.283%	2	427	-58.373%
2026-04-21	19.7600	20.4000	19.0600	19.0600	-0.677%	40	423	-54.092%
2026-04-20	17.3500	19.1900	17.3500	19.1900	-10.869%	18	423	-54.403%
2026-04-17	21.5300	21.5300	21.5300	21.5300	-12.230%	1	411	-59.359%
2026-04-16	23.8400	24.5300	23.8400	24.5300	+17.088%	5	410	-64.329%
2026-04-15	22.5000	22.5000	20.9500	20.9500	-11.191%	8	413	-58.234%
2026-04-14	23.0500	23.5900	23.0500	23.5900	-10.236%	3	416	-62.908%
2026-04-10	26.2800	26.2800	26.2800	26.2800	+5.755%	5	415	-66.705%
2026-04-09	28.3500	28.3500	24.8500	24.8500	-5.008%	20	415	-64.789%
2026-04-08	26.7100	26.7300	26.1600	26.1600	-1.654%	19	395	-66.552%
2026-04-07	26.6500	26.6500	26.6000	26.6000	-7.155%	2	396	-67.105%
2026-04-06	27.9200	28.6500	27.9200	28.6500	+21.656%	31	396	-69.459%
2026-04-01	23.0000	23.5500	22.5500	23.5500	+12.250%	34	396	-62.845%
2026-03-31	18.6500	20.9800	18.6500	20.9800	+31.125%	7	398	-58.294%
2026-03-30	18.0000	18.5500	16.0000	16.0000	-19.840%	23	398	-45.313%
2026-03-27	22.3500	22.3500	19.9600	19.9600	-17.350%	128	382	-56.162%
2026-03-24	24.0400	24.3200	23.3300	24.1500	0.000%	5	406	-63.768%
2026-03-16	24.1500	24.1500	24.1500	24.1500	-13.348%	20	406	-63.768%
2026-03-09	25.9400	27.8700	25.9400	27.8700	-21.071%	78	406	-68.604%
2026-03-04	35.3500	35.3500	34.8600	35.3100	+15.242%	4	380	-75.219%
2026-03-03	30.4500	30.6400	30.4500	30.6400	+32.813%	51	380	-71.443%
2026-03-02	22.0000	23.0700	22.0000	23.0700	+0.830%	3	430	-62.072%
2026-02-27	22.8800	22.8800	22.8800	22.8800	-3.460%	30	430	-61.757%
2026-02-26	22.3100	23.7000	22.3100	23.7000	-6.139%	22	400	-63.080%
2026-02-25	25.2800	25.2800	25.2500	25.2500	+5.340%	20	366	-65.347%
2026-02-24	22.0900	23.9700	20.4000	23.9700	+14.689%	72	366	-63.496%
2026-02-23	20.9000	20.9000	20.9000	20.9000	-5.000%	40	312	-58.134%
2026-02-20	22.0000	22.0000	22.0000	22.0000	-9.428%	1	272	-60.227%
2026-02-19	24.2900	24.2900	24.2900	24.2900	+2.967%	2	272	-63.977%
2026-02-17	23.6000	23.6000	23.5900	23.5900	-0.966%	7	272	-62.908%
2026-02-12	27.4000	27.4000	23.8200	23.8200	-22.537%	46	279	-63.266%
2026-02-05	30.7500	30.7500	30.7500	30.7500	-29.521%	1	254	-71.545%
2026-02-03	37.5500	43.6400	37.5500	43.6300	+14.786%	17	253	-79.945%
2026-02-02	38.7300	38.7300	38.0100	38.0100	-12.419%	11	236	-76.980%
2026-01-30	53.6500	53.6500	43.4000	43.4000	-5.652%	7	231	-79.839%
2026-01-29	46.0000	46.0000	46.0000	46.0000	-3.361%	1	229	-80.978%
2026-01-28	45.4400	47.6000	44.3700	47.6000	+25.793%	10	228	-81.618%
2026-01-27	37.8400	37.8400	37.8400	37.8400	-16.799%	1	222	-76.876%
2026-01-23	45.4800	45.4800	45.4800	45.4800	-5.250%	1	222	-80.761%
2026-01-22	45.4600	48.0000	45.4600	48.0000	+33.333%	2	222	-81.771%
2026-01-21	42.5100	42.5100	36.0000	36.0000	-23.241%	24	222	-75.694%
2026-01-20	46.9400	46.9400	45.2500	46.9000	-2.292%	24	236	-81.343%
2026-01-16	46.5000	48.0000	46.5000	48.0000	+23.967%	203	16	-81.771%
2026-01-15	39.9800	39.9800	38.7200	38.7200	+12.297%	2	16	-77.402%
2026-01-12	34.4800	34.4800	34.4800	34.4800	-9.856%	1	16	-74.623%
2026-01-09	38.2500	38.2500	38.2500	38.2500	+43.581%	1	17	-77.124%
2026-01-02	26.6400	26.6400	26.6400	26.6400	+10.769%	1	16	-67.155%
2025-12-30	24.0500	24.0500	24.0500	24.0500	-6.963%	1	16	-63.617%
2025-12-22	25.8500	25.8500	25.8500	25.8500	+7.933%	3	18	-66.151%
2025-12-19	19.8000	23.9500	19.8000	23.9500	+33.056%	2	18	-63.466%
2025-12-18	18.0000	18.0000	18.0000	18.0000	-31.689%	1	19	-51.389%
2025-12-10	26.3500	26.3500	26.3500	26.3500	+12.848%	4	19	-66.793%
2025-12-05	23.3500	23.3500	23.3500	23.3500	+72.963%	1	19	-62.527%
2025-11-20	13.5000	13.5000	13.5000	13.5000	-8.101%	2	18	-35.185%
2025-11-17	14.3600	14.6900	14.3600	14.6900	-20.595%	15	18	-40.436%
2025-11-12	18.5000	18.5000	18.5000	18.5000	-14.747%	1	6	-52.703%
2025-10-24	21.7000	21.7000	21.7000	21.7000	-11.429%	6	5	-59.677%
2025-10-21	26.4100	26.4100	24.5000	24.5000	-15.517%	2	6	-64.286%
2025-10-17	29.0000	29.0000	29.0000	29.0000	-11.854%	1	4	-69.828%
2025-10-16	32.9000	32.9000	32.9000	32.9000	-13.055%	1	3	-73.404%
2025-10-15	37.8400	37.8400	37.8400	37.8400	+28.271%	1	3	-76.876%
2025-10-14	29.5000	29.5000	29.5000	29.5000	+2.609%	1	3	-70.339%
2025-10-09	28.7500	28.7500	28.7500	28.7500	0.000%	2	2	-69.565%

.dark-mode .c1FkFq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c1FkFq{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C125ASTS Mar 19 2027 125.00 Call (ASTS270319C00125000)option OPRA

ASTS20270319C125
ASTS Mar 19 2027 125.00 Call (ASTS270319C00125000)
option OPRA