Dark

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

EOD

Oct 1, 2026

2.56-16.612%(-0.51)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6300	2.6300	2.2900	2.5600	-16.612%	14	1,491	0.000%
2026-09-30	3.0700	3.0700	3.0700	3.0700	+15.849%	2	1,492	-16.612%
2026-09-29	3.0700	3.0700	2.6500	2.6500	-13.681%	7	1,491	-3.396%
2026-09-25	3.2000	3.2000	3.0700	3.0700	-4.063%	3	1,494	-16.612%
2026-09-24	3.3500	3.3500	3.2000	3.2000	+6.667%	2	1,493	-20.000%
2026-09-23	3.5500	3.5500	3.0000	3.0000	-21.260%	14	1,493	-14.667%
2026-09-22	3.2000	4.0000	3.1700	3.8100	+17.231%	22	1,496	-32.808%
2026-09-21	2.7000	3.2500	2.7000	3.2500	+21.269%	2	1,487	-21.231%
2026-09-18	3.5000	3.5000	2.6800	2.6800	-25.556%	125	1,487	-4.478%
2026-09-17	3.4400	3.7500	3.4400	3.6000	+19.601%	10	1,510	-28.889%
2026-09-15	3.2000	3.2000	3.0100	3.0100	-10.149%	6	1,506	-14.950%
2026-09-14	3.2500	3.3800	3.1800	3.3500	-0.298%	12	1,500	-23.582%
2026-09-11	3.7500	3.7500	3.3500	3.3600	-17.445%	7	1,500	-23.810%
2026-09-10	4.2000	4.2800	4.0700	4.0700	+1.750%	4	1,495	-37.101%
2026-09-09	4.0000	4.0000	4.0000	4.0000	-20.000%	10	1,495	-36.000%
2026-09-08	4.6100	5.0600	4.5000	5.0000	+25.000%	15	1,505	-48.800%
2026-09-04	4.2500	4.2500	4.0000	4.0000	+1.010%	7	1,498	-36.000%
2026-09-03	4.0700	4.0700	3.8000	3.9600	+6.452%	7	1,498	-35.354%
2026-09-02	3.7200	3.7200	3.7200	3.7200	+14.462%	1	1,497	-31.183%
2026-08-31	3.2000	3.2500	3.1500	3.2500	-0.915%	49	1,497	-21.231%
2026-08-28	3.7500	3.7500	3.2500	3.2800	-22.275%	22	1,475	-21.951%
2026-08-27	4.4600	4.4600	4.2200	4.2200	+0.476%	15	1,478	-39.336%
2026-08-26	4.2200	4.2200	4.1200	4.2000	-9.677%	21	1,488	-39.048%
2026-08-25	5.0000	5.0000	4.6000	4.6500	-8.284%	98	1,485	-44.946%
2026-08-24	6.0000	6.0000	5.0700	5.0700	-27.571%	59	1,535	-49.507%
2026-08-21	6.7100	7.0000	6.1700	7.0000	+29.630%	26	1,530	-63.429%
2026-08-20	6.1000	6.1000	5.2300	5.4000	-11.909%	6	1,523	-52.593%
2026-08-19	5.9700	6.1300	5.6000	6.1300	-7.121%	44	1,519	-58.238%
2026-08-18	6.4000	6.6000	6.4000	6.6000	-23.434%	6	1,520	-61.212%
2026-08-17	8.6800	9.5000	8.6000	8.6200	+12.386%	9	1,521	-70.302%
2026-08-14	7.6700	7.6700	7.6700	7.6700	-12.343%	1	1,527	-66.623%
2026-08-13	9.5300	10.1000	8.7500	8.7500	-13.108%	54	1,527	-70.743%
2026-08-12	10.0500	10.0700	10.0500	10.0700	+11.889%	6	1,506	-74.578%
2026-08-11	9.0000	9.0000	9.0000	9.0000	+2.857%	1	1,500	-71.556%
2026-08-03	7.0700	8.7500	6.9500	8.7500	+41.586%	26	1,500	-70.743%
2026-07-30	6.1800	6.1800	6.1800	6.1800	-17.269%	1	1,496	-58.576%
2026-07-24	7.4700	7.4700	7.4700	7.4700	-1.060%	1	1,496	-65.730%
2026-07-23	7.5500	7.5500	7.5500	7.5500	-17.486%	1	1,495	-66.093%
2026-07-22	9.1500	9.1500	9.1500	9.1500	+2.235%	7	1,495	-72.022%
2026-07-21	8.9500	8.9500	8.9500	8.9500	+31.618%	25	1,499	-71.397%
2026-07-20	7.0600	7.0600	6.8000	6.8000	-4.225%	6	1,524	-62.353%
2026-07-17	7.1000	7.1000	7.1000	7.1000	+12.698%	1	1,525	-63.944%
2026-07-16	6.6700	6.6700	6.0700	6.3000	-33.544%	48	1,526	-59.365%
2026-07-15	9.8000	9.8000	9.3000	9.4800	-11.153%	87	1,551	-72.996%
2026-07-13	12.9000	12.9000	10.3500	10.6700	-18.859%	56	1,620	-76.007%
2026-07-10	13.1500	13.1500	13.1500	13.1500	-6.205%	3	1,584	-80.532%
2026-07-09	14.0200	14.0200	14.0200	14.0200	+0.143%	7	1,584	-81.740%
2026-07-08	14.2000	14.2000	14.0000	14.0000	-10.771%	11	1,591	-81.714%
2026-07-07	15.7900	15.7900	15.6900	15.6900	-16.808%	5	1,591	-83.684%
2026-07-06	18.7800	18.8600	18.7800	18.8600	-13.208%	3	1,591	-86.426%
2026-06-30	22.5000	22.5000	21.7300	21.7300	+14.429%	5	1,594	-88.219%
2026-06-29	18.9900	18.9900	18.9900	18.9900	+43.864%	1	1,598	-86.519%
2026-06-26	13.2000	13.2000	13.2000	13.2000	+18.174%	3	1,597	-80.606%
2026-06-25	11.2000	11.2000	11.1700	11.1700	-7.838%	3	1,597	-77.081%
2026-06-24	12.9000	13.5000	12.1200	12.1200	-17.551%	7	1,598	-78.878%
2026-06-23	16.1500	16.1500	14.7000	14.7000	-0.339%	1,402	1,596	-82.585%
2026-06-22	16.3000	16.3000	14.7500	14.7500	-14.493%	25	525	-82.644%
2026-06-18	17.8600	18.4500	17.1000	17.2500	-19.767%	46	503	-85.159%
2026-06-17	22.5000	22.5000	21.5000	21.5000	+7.393%	3	503	-88.093%
2026-06-16	23.0000	23.0000	20.0200	20.0200	-21.181%	36	502	-87.213%
2026-06-15	23.5400	25.4000	23.5400	25.4000	+17.593%	2	503	-89.921%
2026-06-12	27.0000	27.0000	21.6000	21.6000	-24.739%	19	503	-88.148%
2026-06-11	25.5700	28.7000	25.5700	28.7000	+17.143%	3	492	-91.080%
2026-06-10	24.5000	24.5000	24.0000	24.5000	-2.970%	40	493	-89.551%
2026-06-09	27.5600	27.5600	25.0000	25.2500	-9.498%	25	488	-89.861%
2026-06-08	28.0500	28.0500	27.9000	27.9000	-0.357%	2	486	-90.824%
2026-06-05	31.2300	31.2300	27.9200	28.0000	-23.602%	4	485	-90.857%
2026-06-04	33.2200	36.6500	33.2200	36.6500	+1.243%	3	487	-93.015%
2026-06-03	38.7300	38.8000	36.1300	36.2000	-14.157%	5	485	-92.928%
2026-06-02	40.9000	43.6500	40.9000	42.1700	+33.239%	7	482	-93.929%
2026-06-01	33.6700	34.7400	31.6500	31.6500	-20.875%	6	486	-91.912%
2026-05-29	37.3900	41.7200	37.3900	40.0000	-24.528%	9	484	-93.600%
2026-05-28	48.8000	53.0000	47.9600	53.0000	+3.133%	6	481	-95.170%
2026-05-27	43.7000	51.3900	43.7000	51.3900	+16.083%	24	479	-95.018%
2026-05-26	39.5600	48.4800	39.5600	44.2700	+31.874%	30	485	-94.217%
2026-05-22	30.0000	34.0000	30.0000	33.5700	+21.630%	256	459	-92.374%
2026-05-21	28.5500	28.5500	27.6000	27.6000	+10.400%	8	461	-90.725%
2026-05-20	26.2200	26.2200	25.0000	25.0000	+19.789%	3	461	-89.760%
2026-05-19	22.1000	22.1000	20.8700	20.8700	-8.505%	2	450	-87.734%
2026-05-18	23.2300	23.2300	22.8100	22.8100	+18.617%	11	450	-88.777%
2026-05-14	19.9300	19.9300	19.2300	19.2300	+24.065%	5	450	-86.687%
2026-05-12	17.0300	17.0300	15.5000	15.5000	-32.403%	5	447	-83.484%
2026-05-11	19.0000	22.9300	19.0000	22.9300	+75.709%	3	447	-88.836%
2026-05-07	14.1500	14.1500	12.5500	13.0500	-5.912%	21	449	-80.383%
2026-05-06	12.3300	14.2000	12.3300	13.8700	+27.015%	33	465	-81.543%
2026-05-05	11.7500	11.7500	10.9200	10.9200	-20.292%	8	436	-76.557%
2026-04-29	12.8000	13.7000	12.8000	13.7000	-18.839%	6	438	-81.314%
2026-04-24	17.5500	17.5500	16.8800	16.8800	-5.961%	6	432	-84.834%
2026-04-23	18.6500	18.6500	17.9500	17.9500	-14.605%	7	432	-85.738%
2026-04-22	21.4500	21.4500	21.0200	21.0200	+10.283%	2	427	-87.821%
2026-04-21	19.7600	20.4000	19.0600	19.0600	-0.677%	40	423	-86.569%
2026-04-20	17.3500	19.1900	17.3500	19.1900	-10.869%	18	423	-86.660%
2026-04-17	21.5300	21.5300	21.5300	21.5300	-12.230%	1	411	-88.110%
2026-04-16	23.8400	24.5300	23.8400	24.5300	+17.088%	5	410	-89.564%
2026-04-15	22.5000	22.5000	20.9500	20.9500	-11.191%	8	413	-87.780%
2026-04-14	23.0500	23.5900	23.0500	23.5900	-10.236%	3	416	-89.148%
2026-04-10	26.2800	26.2800	26.2800	26.2800	+5.755%	5	415	-90.259%
2026-04-09	28.3500	28.3500	24.8500	24.8500	-5.008%	20	415	-89.698%
2026-04-08	26.7100	26.7300	26.1600	26.1600	-1.654%	19	395	-90.214%
2026-04-07	26.6500	26.6500	26.6000	26.6000	-7.155%	2	396	-90.376%
2026-04-06	27.9200	28.6500	27.9200	28.6500	+21.656%	31	396	-91.065%
2026-04-01	23.0000	23.5500	22.5500	23.5500	+12.250%	34	396	-89.130%
2026-03-31	18.6500	20.9800	18.6500	20.9800	+31.125%	7	398	-87.798%
2026-03-30	18.0000	18.5500	16.0000	16.0000	-19.840%	23	398	-84.000%
2026-03-27	22.3500	22.3500	19.9600	19.9600	-17.350%	128	382	-87.174%
2026-03-24	24.0400	24.3200	23.3300	24.1500	0.000%	5	406	-89.400%
2026-03-16	24.1500	24.1500	24.1500	24.1500	-13.348%	20	406	-89.400%
2026-03-09	25.9400	27.8700	25.9400	27.8700	-21.071%	78	406	-90.814%
2026-03-04	35.3500	35.3500	34.8600	35.3100	+15.242%	4	380	-92.750%
2026-03-03	30.4500	30.6400	30.4500	30.6400	+32.813%	51	380	-91.645%
2026-03-02	22.0000	23.0700	22.0000	23.0700	+0.830%	3	430	-88.903%
2026-02-27	22.8800	22.8800	22.8800	22.8800	-3.460%	30	430	-88.811%
2026-02-26	22.3100	23.7000	22.3100	23.7000	-6.139%	22	400	-89.198%
2026-02-25	25.2800	25.2800	25.2500	25.2500	+5.340%	20	366	-89.861%
2026-02-24	22.0900	23.9700	20.4000	23.9700	+14.689%	72	366	-89.320%
2026-02-23	20.9000	20.9000	20.9000	20.9000	-5.000%	40	312	-87.751%
2026-02-20	22.0000	22.0000	22.0000	22.0000	-9.428%	1	272	-88.364%
2026-02-19	24.2900	24.2900	24.2900	24.2900	+2.967%	2	272	-89.461%
2026-02-17	23.6000	23.6000	23.5900	23.5900	-0.966%	7	272	-89.148%
2026-02-12	27.4000	27.4000	23.8200	23.8200	-22.537%	46	279	-89.253%
2026-02-05	30.7500	30.7500	30.7500	30.7500	-29.521%	1	254	-91.675%
2026-02-03	37.5500	43.6400	37.5500	43.6300	+14.786%	17	253	-94.132%
2026-02-02	38.7300	38.7300	38.0100	38.0100	-12.419%	11	236	-93.265%
2026-01-30	53.6500	53.6500	43.4000	43.4000	-5.652%	7	231	-94.101%
2026-01-29	46.0000	46.0000	46.0000	46.0000	-3.361%	1	229	-94.435%
2026-01-28	45.4400	47.6000	44.3700	47.6000	+25.793%	10	228	-94.622%
2026-01-27	37.8400	37.8400	37.8400	37.8400	-16.799%	1	222	-93.235%
2026-01-23	45.4800	45.4800	45.4800	45.4800	-5.250%	1	222	-94.371%
2026-01-22	45.4600	48.0000	45.4600	48.0000	+33.333%	2	222	-94.667%
2026-01-21	42.5100	42.5100	36.0000	36.0000	-23.241%	24	222	-92.889%
2026-01-20	46.9400	46.9400	45.2500	46.9000	-2.292%	24	236	-94.542%
2026-01-16	46.5000	48.0000	46.5000	48.0000	+23.967%	203	16	-94.667%
2026-01-15	39.9800	39.9800	38.7200	38.7200	+12.297%	2	16	-93.388%
2026-01-12	34.4800	34.4800	34.4800	34.4800	-9.856%	1	16	-92.575%
2026-01-09	38.2500	38.2500	38.2500	38.2500	+43.581%	1	17	-93.307%
2026-01-02	26.6400	26.6400	26.6400	26.6400	+10.769%	1	16	-90.390%
2025-12-30	24.0500	24.0500	24.0500	24.0500	-6.963%	1	16	-89.356%
2025-12-22	25.8500	25.8500	25.8500	25.8500	+7.933%	3	18	-90.097%
2025-12-19	19.8000	23.9500	19.8000	23.9500	+33.056%	2	18	-89.311%
2025-12-18	18.0000	18.0000	18.0000	18.0000	-31.689%	1	19	-85.778%
2025-12-10	26.3500	26.3500	26.3500	26.3500	+12.848%	4	19	-90.285%
2025-12-05	23.3500	23.3500	23.3500	23.3500	+72.963%	1	19	-89.036%
2025-11-20	13.5000	13.5000	13.5000	13.5000	-8.101%	2	18	-81.037%
2025-11-17	14.3600	14.6900	14.3600	14.6900	-20.595%	15	18	-82.573%
2025-11-12	18.5000	18.5000	18.5000	18.5000	-14.747%	1	6	-86.162%
2025-10-24	21.7000	21.7000	21.7000	21.7000	-11.429%	6	5	-88.203%
2025-10-21	26.4100	26.4100	24.5000	24.5000	-15.517%	2	6	-89.551%
2025-10-17	29.0000	29.0000	29.0000	29.0000	-11.854%	1	4	-91.172%
2025-10-16	32.9000	32.9000	32.9000	32.9000	-13.055%	1	3	-92.219%
2025-10-15	37.8400	37.8400	37.8400	37.8400	+28.271%	1	3	-93.235%
2025-10-14	29.5000	29.5000	29.5000	29.5000	+2.609%	1	3	-91.322%
2025-10-09	28.7500	28.7500	28.7500	28.7500	0.000%	2	2	-91.096%

.dark-mode .B1mm6T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B1mm6T{ 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