Dark

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

EOD

Oct 1, 2026

2.14-13.360%(-0.33)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7300	2.7300	2.1000	2.1400	-13.360%	14	1,891	0.000%
2026-09-30	2.8500	2.9000	2.4100	2.4700	+0.816%	10	1,888	-13.360%
2026-09-29	2.6900	2.7000	2.3700	2.4500	-6.130%	12	1,885	-12.653%
2026-09-28	2.7000	2.7100	2.6100	2.6100	-7.117%	7	1,881	-18.008%
2026-09-25	2.9600	2.9600	2.8100	2.8100	-4.746%	3	1,878	-23.843%
2026-09-24	2.7300	2.9500	2.5700	2.9500	+9.665%	8	1,877	-27.458%
2026-09-23	3.2400	3.2400	2.6900	2.6900	-22.029%	13	1,880	-20.446%
2026-09-22	2.9000	3.4500	2.8300	3.4500	+15.385%	76	1,881	-37.971%
2026-09-21	2.9500	2.9900	2.9500	2.9900	+15.444%	20	1,863	-28.428%
2026-09-18	2.9700	2.9700	2.4300	2.5900	-19.063%	13	1,876	-17.375%
2026-09-17	3.2000	3.2000	3.2000	3.2000	+16.364%	1	1,879	-33.125%
2026-09-16	2.8600	2.8900	2.7500	2.7500	+1.852%	15	1,879	-22.182%
2026-09-15	2.9600	2.9600	2.7000	2.7000	-11.475%	7	1,885	-20.741%
2026-09-14	2.8900	3.0500	2.8900	3.0500	-4.688%	151	1,883	-29.836%
2026-09-11	3.3300	3.3500	3.1500	3.2000	-8.046%	11	2,009	-33.125%
2026-09-10	4.0000	4.0000	3.4800	3.4800	-11.224%	10	2,004	-38.506%
2026-09-09	4.1000	4.1000	3.9200	3.9200	-16.596%	8	2,002	-45.408%
2026-09-08	4.5600	4.8100	4.5600	4.7000	+25.333%	21	2,006	-54.468%
2026-09-04	3.9200	3.9300	3.7500	3.7500	+4.167%	5	2,011	-42.933%
2026-09-03	3.7100	3.7100	3.5000	3.6000	-4.000%	411	2,011	-40.556%
2026-09-02	3.3300	3.7500	3.2900	3.7500	+48.810%	36	1,775	-42.933%
2026-09-01	2.6500	2.6500	2.4500	2.5200	-12.803%	62	1,783	-15.079%
2026-08-31	2.9700	2.9700	2.7600	2.8900	-3.667%	53	1,822	-25.952%
2026-08-28	3.7600	3.7600	3.0000	3.0000	-22.078%	15	1,772	-28.667%
2026-08-27	4.0000	4.1100	3.8500	3.8500	-2.532%	96	1,774	-44.416%
2026-08-26	4.1400	4.2500	3.8400	3.9500	-12.222%	20	1,740	-45.823%
2026-08-25	4.6900	4.7100	4.2000	4.5000	0.000%	20	1,749	-52.444%
2026-08-24	5.2500	5.2500	4.5000	4.5000	-19.355%	8	1,732	-52.444%
2026-08-21	6.3000	6.3000	5.5600	5.5800	+13.878%	16	1,732	-61.649%
2026-08-20	5.4300	5.4300	4.7300	4.9000	-14.186%	30	1,733	-56.327%
2026-08-19	5.8500	5.8500	5.1500	5.7100	-0.696%	23	1,738	-62.522%
2026-08-18	6.2000	6.2000	5.7500	5.7500	-25.806%	15	1,726	-62.783%
2026-08-17	8.4500	8.4500	7.7000	7.7500	+4.730%	11	1,718	-72.387%
2026-08-14	8.2500	8.3000	7.0100	7.4000	-9.756%	13	1,721	-71.081%
2026-08-13	9.4300	9.4300	8.2000	8.2000	-13.684%	10	1,710	-73.902%
2026-08-12	9.4500	10.1200	9.1500	9.5000	+16.137%	18	1,708	-77.474%
2026-08-11	9.0500	9.0500	8.1800	8.1800	-4.884%	16	1,707	-73.839%
2026-08-10	9.6000	9.6000	8.6000	8.6000	-11.795%	11	1,697	-75.116%
2026-08-07	9.8000	10.0800	9.4500	9.7500	+4.839%	17	1,696	-78.051%
2026-08-06	11.1500	11.1500	9.3000	9.3000	+1.307%	102	1,699	-76.989%
2026-08-05	9.1900	9.1900	9.1700	9.1800	-12.571%	3	1,798	-76.688%
2026-08-04	10.5000	10.5000	9.1000	10.5000	+31.250%	21	1,795	-79.619%
2026-08-03	7.5000	8.0000	7.5000	8.0000	+22.137%	2	1,802	-73.250%
2026-07-31	5.6500	6.5500	5.6500	6.5500	+11.017%	29	1,802	-67.328%
2026-07-30	5.9000	5.9000	5.9000	5.9000	+6.306%	4	1,804	-63.729%
2026-07-29	5.5800	5.5800	5.3300	5.5500	-2.289%	5	1,804	-61.441%
2026-07-28	5.7000	6.2600	5.2200	5.6800	-4.858%	19	1,802	-62.324%
2026-07-27	5.8500	5.9700	5.8500	5.9700	+0.675%	2	1,799	-64.154%
2026-07-24	6.3000	6.3200	5.8400	5.9300	-18.767%	71	1,798	-63.912%
2026-07-23	7.7500	7.7500	7.3000	7.3000	-10.976%	8	1,776	-70.685%
2026-07-22	8.4000	8.4000	8.2000	8.2000	-1.561%	2	1,771	-73.902%
2026-07-21	7.3900	8.7100	7.3900	8.3300	+27.565%	14	1,769	-74.310%
2026-07-20	6.8300	7.0000	6.3000	6.5300	-16.815%	124	1,760	-67.228%
2026-07-17	5.9400	8.0000	5.9400	7.8500	+37.719%	21	1,854	-72.739%
2026-07-16	7.1000	7.2700	5.7000	5.7000	-40.687%	48	1,851	-62.456%
2026-07-15	10.6100	10.6100	9.0500	9.6100	-6.699%	14	1,877	-77.732%
2026-07-14	11.0000	11.0000	10.3000	10.3000	+6.186%	11	1,865	-79.223%
2026-07-13	10.9900	10.9900	9.7000	9.7000	-21.774%	20	1,858	-77.938%
2026-07-10	12.7700	12.7700	12.4000	12.4000	-4.615%	7	1,858	-82.742%
2026-07-09	12.5500	13.6000	12.5500	13.0000	-5.248%	806	1,859	-83.538%
2026-07-08	15.1700	15.1700	13.3500	13.7200	-1.366%	307	1,551	-84.402%
2026-07-07	16.0000	16.0000	13.9100	13.9100	-19.827%	6	1,549	-84.615%
2026-07-06	17.2500	17.7500	17.2500	17.3500	-3.611%	9	1,545	-87.666%
2026-07-02	20.5000	20.5000	18.0000	18.0000	-18.736%	302	1,547	-88.111%
2026-07-01	22.1500	22.1500	22.1500	22.1500	+3.023%	1	1,547	-90.339%
2026-06-30	19.3100	21.5000	19.0200	21.5000	+12.154%	12	1,549	-90.047%
2026-06-29	15.7500	19.1700	15.6000	19.1700	+48.145%	49	1,544	-88.837%
2026-06-26	11.0000	12.9400	11.0000	12.9400	+23.238%	7	1,565	-83.462%
2026-06-25	11.7700	11.7700	10.4000	10.5000	-9.170%	191	1,562	-79.619%
2026-06-24	12.9000	12.9000	11.5000	11.5600	-26.369%	63	1,376	-81.488%
2026-06-23	16.2500	16.2500	15.7000	15.7000	+9.104%	2	1,353	-86.369%
2026-06-22	16.6000	16.6000	14.3900	14.3900	-17.013%	47	1,351	-85.129%
2026-06-18	19.5000	19.5000	16.8300	17.3400	-16.434%	16	1,341	-87.659%
2026-06-17	20.5800	20.7500	19.9000	20.7500	+8.412%	4	1,341	-89.687%
2026-06-16	20.0000	20.0000	19.1400	19.1400	-15.683%	32	1,339	-88.819%
2026-06-15	22.4800	22.7000	20.8200	22.7000	+9.292%	13	1,341	-90.573%
2026-06-12	22.5000	23.4500	20.5000	20.7700	-26.478%	147	1,339	-89.697%
2026-06-11	24.1500	28.2500	24.1500	28.2500	+17.026%	6	1,220	-92.425%
2026-06-10	25.2500	25.6100	24.1400	24.1400	+2.723%	33	1,225	-91.135%
2026-06-09	29.0000	29.0000	22.0500	23.5000	-8.915%	60	1,205	-90.894%
2026-06-08	26.6000	27.0000	25.8000	25.8000	+0.155%	17	1,249	-91.705%
2026-06-05	32.0800	32.0800	25.7600	25.7600	-29.231%	48	1,254	-91.693%
2026-06-04	32.8000	36.4000	32.8000	36.4000	+4.358%	10	1,284	-94.121%
2026-06-03	37.4000	37.9000	34.8800	34.8800	-16.053%	18	1,286	-93.865%
2026-06-02	37.0000	43.0000	37.0000	41.5500	+15.577%	216	1,285	-94.850%
2026-06-01	32.2000	35.9500	32.2000	35.9500	-4.005%	27	1,331	-94.047%
2026-05-29	36.7300	41.0300	34.9000	37.4500	-26.755%	44	1,319	-94.286%
2026-05-28	47.6000	51.1300	44.9500	51.1300	+3.986%	32	1,310	-95.815%
2026-05-27	43.7200	50.4600	43.7200	49.1700	+5.856%	85	1,318	-95.648%
2026-05-26	37.3800	46.6300	37.3800	46.4500	+39.531%	50	1,338	-95.393%
2026-05-22	31.5000	33.7000	31.3200	33.2900	+21.055%	88	1,334	-93.572%
2026-05-21	25.5900	28.0000	23.2000	27.5000	+7.422%	40	1,320	-92.218%
2026-05-20	24.9900	25.6000	24.9500	25.6000	+9.636%	603	1,320	-91.641%
2026-05-19	19.1000	24.0000	19.1000	23.3500	+11.990%	17	1,424	-90.835%
2026-05-18	22.4500	22.4500	20.8500	20.8500	-1.418%	25	1,424	-89.736%
2026-05-15	17.5000	21.1500	17.5000	21.1500	+5.750%	10	1,424	-89.882%
2026-05-14	17.7500	20.0000	17.7500	20.0000	+17.647%	15	1,414	-89.300%
2026-05-13	16.0800	17.0000	16.0800	17.0000	+22.302%	9	1,007	-87.412%
2026-05-12	18.4100	18.4100	13.9000	13.9000	-29.975%	406	1,007	-84.604%
2026-05-11	19.3400	21.9800	19.3400	19.8500	+25.079%	98	1,007	-89.219%
2026-05-08	13.2000	15.8700	13.2000	15.8700	+32.250%	106	1,087	-86.515%
2026-05-07	12.0000	12.0000	12.0000	12.0000	-12.409%	18	1,036	-82.167%
2026-05-06	12.9300	13.7000	12.9300	13.7000	+30.352%	4	1,052	-84.380%
2026-05-05	10.8900	11.0000	10.1500	10.5100	-23.564%	20	1,051	-79.638%
2026-05-01	13.7500	13.7500	13.7500	13.7500	-1.221%	2	1,038	-84.436%
2026-04-30	13.9200	13.9200	13.9200	13.9200	+12.258%	1	1,038	-84.626%
2026-04-29	12.7500	12.7500	12.1300	12.4000	-8.756%	68	1,038	-82.742%
2026-04-28	14.1800	14.1800	13.5900	13.5900	-9.821%	2	1,036	-84.253%
2026-04-27	15.0700	15.0700	15.0700	15.0700	-18.848%	5	1,036	-85.800%
2026-04-23	18.5700	18.5700	18.5700	18.5700	-5.013%	5	1,036	-88.476%
2026-04-22	19.5500	19.5500	19.5500	19.5500	+4.882%	1	1,031	-89.054%
2026-04-21	18.5500	18.8000	18.5500	18.6400	-1.636%	16	1,038	-88.519%
2026-04-20	15.1400	18.9500	15.1400	18.9500	-12.633%	765	1,038	-88.707%
2026-04-16	21.6900	21.6900	21.6900	21.6900	+6.532%	5	658	-90.134%
2026-04-15	21.0500	21.2900	20.0000	20.3600	-12.052%	30	658	-89.489%
2026-04-14	25.8700	25.8700	23.1000	23.1500	-17.410%	13	658	-90.756%
2026-04-13	28.0300	28.0300	28.0300	28.0300	+11.230%	1	658	-92.365%
2026-04-10	25.2000	25.2000	25.2000	25.2000	+7.097%	2	658	-91.508%
2026-04-09	26.6800	27.2500	23.5300	23.5300	-10.668%	11	658	-90.905%
2026-04-08	27.4500	27.7400	25.8100	26.3400	+6.510%	25	659	-91.875%
2026-04-07	25.9200	25.9300	24.2000	24.7300	-9.613%	16	669	-91.347%
2026-04-06	28.3700	28.3700	27.0000	27.3600	+6.875%	35	683	-92.178%
2026-04-02	19.2500	25.6000	19.2500	25.6000	+23.136%	93	729	-91.641%
2026-04-01	21.8300	22.7400	20.7900	20.7900	+3.433%	151	729	-89.707%
2026-03-31	18.6100	20.1200	17.0200	20.1000	+24.845%	209	659	-89.353%
2026-03-30	18.4100	18.4100	15.1500	16.1000	-23.985%	219	710	-86.708%
2026-03-27	22.0800	22.0800	20.7400	21.1800	-9.371%	126	692	-89.896%
2026-03-26	24.8500	26.1600	23.3700	23.3700	-15.601%	140	618	-90.843%
2026-03-25	24.7100	28.8800	24.7100	27.6900	+20.078%	282	562	-92.272%
2026-03-24	23.2200	23.5100	21.0100	23.0600	-2.536%	176	713	-90.720%
2026-03-23	24.3400	24.6900	23.2700	23.6600	+1.154%	250	593	-90.955%
2026-03-20	27.2700	27.3300	23.3100	23.3900	-11.031%	114	457	-90.851%
2026-03-19	24.8300	26.2900	24.8300	26.2900	+3.301%	4	437	-91.860%
2026-03-18	27.7600	27.8000	25.4500	25.4500	-8.255%	192	439	-91.591%
2026-03-17	26.1700	28.5700	26.1700	27.7400	+11.855%	112	442	-92.286%
2026-03-16	24.7300	24.8000	22.1600	24.8000	+7.826%	203	413	-91.371%
2026-03-13	24.7500	24.7500	22.8000	23.0000	-6.122%	175	529	-90.696%
2026-03-12	24.6900	24.6900	24.5000	24.5000	-2.507%	35	372	-91.265%
2026-03-09	25.1300	25.1300	25.1300	25.1300	-5.880%	40	352	-91.484%
2026-03-06	26.7000	26.7000	26.7000	26.7000	-0.559%	10	392	-91.985%
2026-03-05	31.2700	31.2700	26.8500	26.8500	-23.570%	26	392	-92.030%
2026-03-04	32.8200	35.1300	32.8200	35.1300	+24.973%	34	389	-93.908%
2026-03-03	29.4200	29.4200	28.1000	28.1100	+24.933%	10	368	-92.387%
2026-03-02	20.3800	22.5000	20.3800	22.5000	+14.972%	86	365	-90.489%
2026-02-27	21.9300	21.9300	19.3000	19.5700	-19.894%	113	292	-89.065%
2026-02-26	21.3800	24.4300	21.3800	24.4300	+6.961%	30	305	-91.240%
2026-02-25	24.3000	24.3000	22.8400	22.8400	+7.685%	21	284	-90.630%
2026-02-24	22.2000	22.2000	19.4000	21.2100	+8.436%	34	284	-89.910%
2026-02-23	19.5600	19.5600	19.5600	19.5600	-8.598%	40	254	-89.059%
2026-02-20	23.2400	23.2400	21.4000	21.4000	-9.667%	24	229	-90.000%
2026-02-12	26.9400	26.9400	23.6900	23.6900	-28.321%	97	241	-90.967%
2026-02-10	33.0500	33.0500	33.0500	33.0500	+6.613%	2	170	-93.525%
2026-02-06	31.0000	31.0000	31.0000	31.0000	-12.676%	1	169	-93.097%
2026-02-04	35.5000	35.5000	35.5000	35.5000	-12.346%	1	169	-93.972%
2026-02-03	40.5000	40.5000	40.5000	40.5000	+9.905%	10	169	-94.716%
2026-02-02	36.7700	36.8500	36.7700	36.8500	-12.262%	10	159	-94.193%
2026-01-30	49.9500	49.9500	41.1500	42.0000	-3.448%	15	149	-94.905%
2026-01-29	45.9300	45.9300	42.7500	43.5000	-8.843%	3	142	-95.080%
2026-01-28	46.8300	47.9800	46.8000	47.7200	+15.405%	4	144	-95.516%
2026-01-27	38.2700	41.3500	38.2700	41.3500	+10.680%	2	144	-94.825%
2026-01-26	38.5000	38.5000	37.3600	37.3600	-11.048%	17	142	-94.272%
2026-01-23	46.0000	46.0000	42.0000	42.0000	+13.514%	3	157	-94.905%
2026-01-21	42.4000	42.4000	33.7500	37.0000	-17.686%	5	157	-94.216%
2026-01-20	44.9500	44.9500	44.9500	44.9500	-4.968%	1	156	-95.239%
2026-01-16	45.0800	47.9000	45.0800	47.3000	+41.194%	5	158	-95.476%
2026-01-13	32.1400	33.5000	32.1400	33.5000	-2.389%	2	158	-93.612%
2026-01-12	34.3200	34.3200	34.3200	34.3200	+8.780%	34	157	-93.765%
2026-01-07	31.5500	31.5500	31.5500	31.5500	+0.895%	1	169	-93.217%
2026-01-05	31.9100	31.9100	31.2700	31.2700	+55.186%	2	170	-93.156%
2026-01-02	20.1500	20.1500	20.1500	20.1500	-9.438%	2	172	-89.380%
2025-12-30	22.2500	22.2500	22.2500	22.2500	+1.505%	2	174	-90.382%
2025-12-29	21.9200	21.9200	21.9200	21.9200	+28.941%	1	172	-90.237%
2025-12-18	17.0000	17.0000	17.0000	17.0000	+6.250%	2	173	-87.412%
2025-12-17	16.7700	16.7700	16.0000	16.0000	-35.484%	3	173	-86.625%
2025-12-11	24.8000	24.8000	24.8000	24.8000	+6.255%	2	174	-91.371%
2025-12-10	23.3300	23.3400	23.3300	23.3400	+18.900%	2	174	-90.831%
2025-12-04	19.6300	19.6300	19.6300	19.6300	+36.794%	35	172	-89.098%
2025-11-19	14.3000	14.3500	14.2500	14.3500	+3.237%	90	137	-85.087%
2025-11-17	14.6000	14.7000	13.9000	13.9000	-23.836%	12	47	-84.604%
2025-11-12	18.2500	18.2500	18.2500	18.2500	-12.888%	1	39	-88.274%
2025-11-10	20.9500	20.9500	20.9500	20.9500	+15.300%	2	40	-89.785%
2025-11-07	18.1500	18.1700	18.1500	18.1700	-13.476%	2	42	-88.222%
2025-10-24	21.0000	21.0000	21.0000	21.0000	+1.205%	1	40	-89.810%
2025-10-22	20.7500	20.7500	20.7500	20.7500	-15.822%	1	40	-89.687%
2025-10-21	24.6500	24.6500	24.6500	24.6500	-30.836%	5	40	-91.318%
2025-10-16	35.6400	35.6400	35.6400	35.6400	+3.065%	1	35	-93.996%
2025-10-14	34.6100	35.1500	34.5300	34.5800	+26.481%	37	36	-93.811%
2025-10-10	28.3700	28.3700	27.3400	27.3400	0.000%	2	2	-92.173%

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