Dark

ASTS20270319C130
ASTS Mar 19 2027 130.00 Call (ASTS270319C00130000)
option OPRA

EOD

Aug 10, 2026

8.60-11.795%(-1.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.6000	9.6000	8.6000	8.6000	-11.795%	11	1,697	0.000%
2026-08-07	9.8000	10.0800	9.4500	9.7500	+4.839%	17	1,696	-11.795%
2026-08-06	11.1500	11.1500	9.3000	9.3000	+1.307%	102	1,699	-7.527%
2026-08-05	9.1900	9.1900	9.1700	9.1800	-12.571%	3	1,798	-6.318%
2026-08-04	10.5000	10.5000	9.1000	10.5000	+31.250%	21	1,795	-18.095%
2026-08-03	7.5000	8.0000	7.5000	8.0000	+22.137%	2	1,802	+7.500%
2026-07-31	5.6500	6.5500	5.6500	6.5500	+11.017%	29	1,802	+31.298%
2026-07-30	5.9000	5.9000	5.9000	5.9000	+6.306%	4	1,804	+45.763%
2026-07-29	5.5800	5.5800	5.3300	5.5500	-2.289%	5	1,804	+54.955%
2026-07-28	5.7000	6.2600	5.2200	5.6800	-4.858%	19	1,802	+51.408%
2026-07-27	5.8500	5.9700	5.8500	5.9700	+0.675%	2	1,799	+44.054%
2026-07-24	6.3000	6.3200	5.8400	5.9300	-18.767%	71	1,798	+45.025%
2026-07-23	7.7500	7.7500	7.3000	7.3000	-10.976%	8	1,776	+17.808%
2026-07-22	8.4000	8.4000	8.2000	8.2000	-1.561%	2	1,771	+4.878%
2026-07-21	7.3900	8.7100	7.3900	8.3300	+27.565%	14	1,769	+3.241%
2026-07-20	6.8300	7.0000	6.3000	6.5300	-16.815%	124	1,760	+31.700%
2026-07-17	5.9400	8.0000	5.9400	7.8500	+37.719%	21	1,854	+9.554%
2026-07-16	7.1000	7.2700	5.7000	5.7000	-40.687%	48	1,851	+50.877%
2026-07-15	10.6100	10.6100	9.0500	9.6100	-6.699%	14	1,877	-10.510%
2026-07-14	11.0000	11.0000	10.3000	10.3000	+6.186%	11	1,865	-16.505%
2026-07-13	10.9900	10.9900	9.7000	9.7000	-21.774%	20	1,858	-11.340%
2026-07-10	12.7700	12.7700	12.4000	12.4000	-4.615%	7	1,858	-30.645%
2026-07-09	12.5500	13.6000	12.5500	13.0000	-5.248%	806	1,859	-33.846%
2026-07-08	15.1700	15.1700	13.3500	13.7200	-1.366%	307	1,551	-37.318%
2026-07-07	16.0000	16.0000	13.9100	13.9100	-19.827%	6	1,549	-38.174%
2026-07-06	17.2500	17.7500	17.2500	17.3500	-3.611%	9	1,545	-50.432%
2026-07-02	20.5000	20.5000	18.0000	18.0000	-18.736%	302	1,547	-52.222%
2026-07-01	22.1500	22.1500	22.1500	22.1500	+3.023%	1	1,547	-61.174%
2026-06-30	19.3100	21.5000	19.0200	21.5000	+12.154%	12	1,549	-60.000%
2026-06-29	15.7500	19.1700	15.6000	19.1700	+48.145%	49	1,544	-55.138%
2026-06-26	11.0000	12.9400	11.0000	12.9400	+23.238%	7	1,565	-33.539%
2026-06-25	11.7700	11.7700	10.4000	10.5000	-9.170%	191	1,562	-18.095%
2026-06-24	12.9000	12.9000	11.5000	11.5600	-26.369%	63	1,376	-25.606%
2026-06-23	16.2500	16.2500	15.7000	15.7000	+9.104%	2	1,353	-45.223%
2026-06-22	16.6000	16.6000	14.3900	14.3900	-17.013%	47	1,351	-40.236%
2026-06-18	19.5000	19.5000	16.8300	17.3400	-16.434%	16	1,341	-50.404%
2026-06-17	20.5800	20.7500	19.9000	20.7500	+8.412%	4	1,341	-58.554%
2026-06-16	20.0000	20.0000	19.1400	19.1400	-15.683%	32	1,339	-55.068%
2026-06-15	22.4800	22.7000	20.8200	22.7000	+9.292%	13	1,341	-62.115%
2026-06-12	22.5000	23.4500	20.5000	20.7700	-26.478%	147	1,339	-58.594%
2026-06-11	24.1500	28.2500	24.1500	28.2500	+17.026%	6	1,220	-69.558%
2026-06-10	25.2500	25.6100	24.1400	24.1400	+2.723%	33	1,225	-64.374%
2026-06-09	29.0000	29.0000	22.0500	23.5000	-8.915%	60	1,205	-63.404%
2026-06-08	26.6000	27.0000	25.8000	25.8000	+0.155%	17	1,249	-66.667%
2026-06-05	32.0800	32.0800	25.7600	25.7600	-29.231%	48	1,254	-66.615%
2026-06-04	32.8000	36.4000	32.8000	36.4000	+4.358%	10	1,284	-76.374%
2026-06-03	37.4000	37.9000	34.8800	34.8800	-16.053%	18	1,286	-75.344%
2026-06-02	37.0000	43.0000	37.0000	41.5500	+15.577%	216	1,285	-79.302%
2026-06-01	32.2000	35.9500	32.2000	35.9500	-4.005%	27	1,331	-76.078%
2026-05-29	36.7300	41.0300	34.9000	37.4500	-26.755%	44	1,319	-77.036%
2026-05-28	47.6000	51.1300	44.9500	51.1300	+3.986%	32	1,310	-83.180%
2026-05-27	43.7200	50.4600	43.7200	49.1700	+5.856%	85	1,318	-82.510%
2026-05-26	37.3800	46.6300	37.3800	46.4500	+39.531%	50	1,338	-81.485%
2026-05-22	31.5000	33.7000	31.3200	33.2900	+21.055%	88	1,334	-74.166%
2026-05-21	25.5900	28.0000	23.2000	27.5000	+7.422%	40	1,320	-68.727%
2026-05-20	24.9900	25.6000	24.9500	25.6000	+9.636%	603	1,320	-66.406%
2026-05-19	19.1000	24.0000	19.1000	23.3500	+11.990%	17	1,424	-63.169%
2026-05-18	22.4500	22.4500	20.8500	20.8500	-1.418%	25	1,424	-58.753%
2026-05-15	17.5000	21.1500	17.5000	21.1500	+5.750%	10	1,424	-59.338%
2026-05-14	17.7500	20.0000	17.7500	20.0000	+17.647%	15	1,414	-57.000%
2026-05-13	16.0800	17.0000	16.0800	17.0000	+22.302%	9	1,007	-49.412%
2026-05-12	18.4100	18.4100	13.9000	13.9000	-29.975%	406	1,007	-38.129%
2026-05-11	19.3400	21.9800	19.3400	19.8500	+25.079%	98	1,007	-56.675%
2026-05-08	13.2000	15.8700	13.2000	15.8700	+32.250%	106	1,087	-45.810%
2026-05-07	12.0000	12.0000	12.0000	12.0000	-12.409%	18	1,036	-28.333%
2026-05-06	12.9300	13.7000	12.9300	13.7000	+30.352%	4	1,052	-37.226%
2026-05-05	10.8900	11.0000	10.1500	10.5100	-23.564%	20	1,051	-18.173%
2026-05-01	13.7500	13.7500	13.7500	13.7500	-1.221%	2	1,038	-37.455%
2026-04-30	13.9200	13.9200	13.9200	13.9200	+12.258%	1	1,038	-38.218%
2026-04-29	12.7500	12.7500	12.1300	12.4000	-8.756%	68	1,038	-30.645%
2026-04-28	14.1800	14.1800	13.5900	13.5900	-9.821%	2	1,036	-36.718%
2026-04-27	15.0700	15.0700	15.0700	15.0700	-18.848%	5	1,036	-42.933%
2026-04-23	18.5700	18.5700	18.5700	18.5700	-5.013%	5	1,036	-53.689%
2026-04-22	19.5500	19.5500	19.5500	19.5500	+4.882%	1	1,031	-56.010%
2026-04-21	18.5500	18.8000	18.5500	18.6400	-1.636%	16	1,038	-53.863%
2026-04-20	15.1400	18.9500	15.1400	18.9500	-12.633%	765	1,038	-54.617%
2026-04-16	21.6900	21.6900	21.6900	21.6900	+6.532%	5	658	-60.350%
2026-04-15	21.0500	21.2900	20.0000	20.3600	-12.052%	30	658	-57.760%
2026-04-14	25.8700	25.8700	23.1000	23.1500	-17.410%	13	658	-62.851%
2026-04-13	28.0300	28.0300	28.0300	28.0300	+11.230%	1	658	-69.319%
2026-04-10	25.2000	25.2000	25.2000	25.2000	+7.097%	2	658	-65.873%
2026-04-09	26.6800	27.2500	23.5300	23.5300	-10.668%	11	658	-63.451%
2026-04-08	27.4500	27.7400	25.8100	26.3400	+6.510%	25	659	-67.350%
2026-04-07	25.9200	25.9300	24.2000	24.7300	-9.613%	16	669	-65.224%
2026-04-06	28.3700	28.3700	27.0000	27.3600	+6.875%	35	683	-68.567%
2026-04-02	19.2500	25.6000	19.2500	25.6000	+23.136%	93	729	-66.406%
2026-04-01	21.8300	22.7400	20.7900	20.7900	+3.433%	151	729	-58.634%
2026-03-31	18.6100	20.1200	17.0200	20.1000	+24.845%	209	659	-57.214%
2026-03-30	18.4100	18.4100	15.1500	16.1000	-23.985%	219	710	-46.584%
2026-03-27	22.0800	22.0800	20.7400	21.1800	-9.371%	126	692	-59.396%
2026-03-26	24.8500	26.1600	23.3700	23.3700	-15.601%	140	618	-63.201%
2026-03-25	24.7100	28.8800	24.7100	27.6900	+20.078%	282	562	-68.942%
2026-03-24	23.2200	23.5100	21.0100	23.0600	-2.536%	176	713	-62.706%
2026-03-23	24.3400	24.6900	23.2700	23.6600	+1.154%	250	593	-63.652%
2026-03-20	27.2700	27.3300	23.3100	23.3900	-11.031%	114	457	-63.232%
2026-03-19	24.8300	26.2900	24.8300	26.2900	+3.301%	4	437	-67.288%
2026-03-18	27.7600	27.8000	25.4500	25.4500	-8.255%	192	439	-66.208%
2026-03-17	26.1700	28.5700	26.1700	27.7400	+11.855%	112	442	-68.998%
2026-03-16	24.7300	24.8000	22.1600	24.8000	+7.826%	203	413	-65.323%
2026-03-13	24.7500	24.7500	22.8000	23.0000	-6.122%	175	529	-62.609%
2026-03-12	24.6900	24.6900	24.5000	24.5000	-2.507%	35	372	-64.898%
2026-03-09	25.1300	25.1300	25.1300	25.1300	-5.880%	40	352	-65.778%
2026-03-06	26.7000	26.7000	26.7000	26.7000	-0.559%	10	392	-67.790%
2026-03-05	31.2700	31.2700	26.8500	26.8500	-23.570%	26	392	-67.970%
2026-03-04	32.8200	35.1300	32.8200	35.1300	+24.973%	34	389	-75.519%
2026-03-03	29.4200	29.4200	28.1000	28.1100	+24.933%	10	368	-69.406%
2026-03-02	20.3800	22.5000	20.3800	22.5000	+14.972%	86	365	-61.778%
2026-02-27	21.9300	21.9300	19.3000	19.5700	-19.894%	113	292	-56.055%
2026-02-26	21.3800	24.4300	21.3800	24.4300	+6.961%	30	305	-64.797%
2026-02-25	24.3000	24.3000	22.8400	22.8400	+7.685%	21	284	-62.347%
2026-02-24	22.2000	22.2000	19.4000	21.2100	+8.436%	34	284	-59.453%
2026-02-23	19.5600	19.5600	19.5600	19.5600	-8.598%	40	254	-56.033%
2026-02-20	23.2400	23.2400	21.4000	21.4000	-9.667%	24	229	-59.813%
2026-02-12	26.9400	26.9400	23.6900	23.6900	-28.321%	97	241	-63.698%
2026-02-10	33.0500	33.0500	33.0500	33.0500	+6.613%	2	170	-73.979%
2026-02-06	31.0000	31.0000	31.0000	31.0000	-12.676%	1	169	-72.258%
2026-02-04	35.5000	35.5000	35.5000	35.5000	-12.346%	1	169	-75.775%
2026-02-03	40.5000	40.5000	40.5000	40.5000	+9.905%	10	169	-78.765%
2026-02-02	36.7700	36.8500	36.7700	36.8500	-12.262%	10	159	-76.662%
2026-01-30	49.9500	49.9500	41.1500	42.0000	-3.448%	15	149	-79.524%
2026-01-29	45.9300	45.9300	42.7500	43.5000	-8.843%	3	142	-80.230%
2026-01-28	46.8300	47.9800	46.8000	47.7200	+15.405%	4	144	-81.978%
2026-01-27	38.2700	41.3500	38.2700	41.3500	+10.680%	2	144	-79.202%
2026-01-26	38.5000	38.5000	37.3600	37.3600	-11.048%	17	142	-76.981%
2026-01-23	46.0000	46.0000	42.0000	42.0000	+13.514%	3	157	-79.524%
2026-01-21	42.4000	42.4000	33.7500	37.0000	-17.686%	5	157	-76.757%
2026-01-20	44.9500	44.9500	44.9500	44.9500	-4.968%	1	156	-80.868%
2026-01-16	45.0800	47.9000	45.0800	47.3000	+41.194%	5	158	-81.818%
2026-01-13	32.1400	33.5000	32.1400	33.5000	-2.389%	2	158	-74.328%
2026-01-12	34.3200	34.3200	34.3200	34.3200	+8.780%	34	157	-74.942%
2026-01-07	31.5500	31.5500	31.5500	31.5500	+0.895%	1	169	-72.742%
2026-01-05	31.9100	31.9100	31.2700	31.2700	+55.186%	2	170	-72.498%
2026-01-02	20.1500	20.1500	20.1500	20.1500	-9.438%	2	172	-57.320%
2025-12-30	22.2500	22.2500	22.2500	22.2500	+1.505%	2	174	-61.348%
2025-12-29	21.9200	21.9200	21.9200	21.9200	+28.941%	1	172	-60.766%
2025-12-18	17.0000	17.0000	17.0000	17.0000	+6.250%	2	173	-49.412%
2025-12-17	16.7700	16.7700	16.0000	16.0000	-35.484%	3	173	-46.250%
2025-12-11	24.8000	24.8000	24.8000	24.8000	+6.255%	2	174	-65.323%
2025-12-10	23.3300	23.3400	23.3300	23.3400	+18.900%	2	174	-63.153%
2025-12-04	19.6300	19.6300	19.6300	19.6300	+36.794%	35	172	-56.190%
2025-11-19	14.3000	14.3500	14.2500	14.3500	+3.237%	90	137	-40.070%
2025-11-17	14.6000	14.7000	13.9000	13.9000	-23.836%	12	47	-38.129%
2025-11-12	18.2500	18.2500	18.2500	18.2500	-12.888%	1	39	-52.877%
2025-11-10	20.9500	20.9500	20.9500	20.9500	+15.300%	2	40	-58.950%
2025-11-07	18.1500	18.1700	18.1500	18.1700	-13.476%	2	42	-52.669%
2025-10-24	21.0000	21.0000	21.0000	21.0000	+1.205%	1	40	-59.048%
2025-10-22	20.7500	20.7500	20.7500	20.7500	-15.822%	1	40	-58.554%
2025-10-21	24.6500	24.6500	24.6500	24.6500	-30.836%	5	40	-65.112%
2025-10-16	35.6400	35.6400	35.6400	35.6400	+3.065%	1	35	-75.870%
2025-10-14	34.6100	35.1500	34.5300	34.5800	+26.481%	37	36	-75.130%
2025-10-10	28.3700	28.3700	27.3400	27.3400	0.000%	2	2	-68.544%

.dark-mode .TnC0mS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TnC0mS{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C130ASTS Mar 19 2027 130.00 Call (ASTS270319C00130000)option OPRA

ASTS20270319C130
ASTS Mar 19 2027 130.00 Call (ASTS270319C00130000)
option OPRA