Dark

ASTS20270319C135
ASTS Mar 19 2027 135.00 Call (ASTS270319C00135000)
option OPRA

EOD

Sep 30, 2026

2.52-15.436%(-0.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.6000	2.6000	2.5200	2.5200	-15.436%	3	1,073	0.000%
2026-09-29	2.9800	2.9800	2.9800	2.9800	+15.058%	1	1,074	-15.436%
2026-09-25	2.7100	2.7100	2.5900	2.5900	-5.474%	2	1,074	-2.703%
2026-09-21	2.7400	2.7400	2.7400	2.7400	+3.788%	9	1,076	-8.029%
2026-09-18	2.6900	2.6900	2.6400	2.6400	-13.443%	4	1,084	-4.545%
2026-09-17	3.0500	3.0500	3.0500	3.0500	-11.079%	2	1,084	-17.377%
2026-09-10	3.4300	3.4300	3.4300	3.4300	-18.333%	1	1,082	-26.531%
2026-09-08	4.2000	4.2000	4.2000	4.2000	+35.484%	10	1,083	-40.000%
2026-09-02	3.0000	3.4000	3.0000	3.1000	+33.047%	7	1,073	-18.710%
2026-09-01	2.3500	2.3500	2.2900	2.3300	-13.704%	12	1,068	+8.155%
2026-08-31	2.5000	2.7000	2.5000	2.7000	-18.182%	4	1,074	-6.667%
2026-08-28	3.3500	3.3500	3.2500	3.3000	-12.000%	9	1,073	-23.636%
2026-08-27	3.8000	3.8000	3.7500	3.7500	-13.793%	16	1,066	-32.800%
2026-08-24	4.9400	4.9400	4.3500	4.3500	-20.909%	7	1,077	-42.069%
2026-08-21	5.5000	5.5000	5.5000	5.5000	+22.222%	1	1,077	-54.182%
2026-08-20	4.5000	4.5000	4.5000	4.5000	-12.281%	1	1,078	-44.000%
2026-08-19	4.8000	5.1300	4.8000	5.1300	-6.387%	2	1,078	-50.877%
2026-08-18	5.5000	5.5000	5.4800	5.4800	-36.647%	11	1,078	-54.015%
2026-08-12	8.6500	8.6500	8.6500	8.6500	+6.790%	4	1,077	-70.867%
2026-08-10	8.8900	8.8900	8.1000	8.1000	-10.299%	53	1,077	-68.889%
2026-08-07	9.3000	9.3500	9.0300	9.0300	-17.459%	151	1,077	-72.093%
2026-08-06	10.9400	10.9400	10.9400	10.9400	+12.900%	6	927	-76.965%
2026-08-04	9.4700	9.9500	9.4700	9.6900	+30.067%	11	931	-73.994%
2026-08-03	6.6000	7.7700	6.6000	7.4500	+35.455%	35	937	-66.174%
2026-07-30	5.5000	5.5000	5.5000	5.5000	+10.000%	1	915	-54.182%
2026-07-29	5.4600	5.5000	4.9500	5.0000	+2.669%	22	916	-49.600%
2026-07-28	5.0300	5.0300	4.7000	4.8700	-17.458%	9	916	-48.255%
2026-07-27	5.8700	5.9000	5.8700	5.9000	+2.787%	3	918	-57.288%
2026-07-24	6.0000	6.0000	5.7400	5.7400	-12.366%	23	917	-56.098%
2026-07-23	6.8000	6.8000	6.5500	6.5500	-14.379%	2	914	-61.527%
2026-07-22	7.9000	7.9000	7.6000	7.6500	-6.707%	12	912	-67.059%
2026-07-21	7.9200	8.2100	7.9200	8.2000	+26.154%	28	900	-69.268%
2026-07-20	6.2000	6.5000	6.2000	6.5000	-5.109%	2	901	-61.231%
2026-07-17	6.3500	7.3000	6.3500	6.8500	+30.476%	35	899	-63.212%
2026-07-16	6.1900	6.2300	5.2500	5.2500	-41.011%	20	889	-52.000%
2026-07-15	8.7000	8.9000	8.3700	8.9000	-12.745%	8	877	-71.685%
2026-07-14	10.7900	10.7900	10.2000	10.2000	+7.595%	29	878	-75.294%
2026-07-13	10.0000	10.0000	9.2000	9.4800	-22.167%	27	852	-73.418%
2026-07-09	12.8000	12.8000	12.1800	12.1800	-2.169%	916	839	-79.310%
2026-07-08	13.3500	13.3500	12.4500	12.4500	-7.778%	593	712	-79.759%
2026-07-07	13.5000	13.5000	13.5000	13.5000	-16.409%	1	612	-81.333%
2026-07-06	17.5200	17.5200	16.1500	16.1500	-24.919%	5	611	-84.396%
2026-07-01	19.8000	21.5100	19.8000	21.5100	+44.266%	28	609	-88.285%
2026-06-29	15.7000	15.7000	14.9100	14.9100	+21.714%	25	587	-83.099%
2026-06-26	11.8000	12.2500	11.8000	12.2500	+23.737%	45	572	-79.429%
2026-06-25	10.6500	10.6500	9.9000	9.9000	-11.765%	5	527	-74.545%
2026-06-24	11.7000	11.7000	11.2200	11.2200	-24.189%	2	523	-77.540%
2026-06-23	14.7000	15.0000	14.7000	14.8000	+7.636%	5	524	-82.973%
2026-06-22	17.1000	17.1000	13.7500	13.7500	-11.859%	4	519	-81.673%
2026-06-18	18.4000	18.4000	15.6000	15.6000	-25.000%	105	415	-83.846%
2026-06-17	21.2500	21.2500	19.7300	20.8000	-7.226%	11	415	-87.885%
2026-06-15	21.6800	22.4200	20.2800	22.4200	+12.100%	3	412	-88.760%
2026-06-12	22.0400	22.0400	20.0000	20.0000	-23.664%	41	409	-87.400%
2026-06-11	26.2000	26.2000	26.2000	26.2000	+8.669%	3	387	-90.382%
2026-06-08	25.0600	25.0600	24.1100	24.1100	-7.269%	2	390	-89.548%
2026-06-05	27.3500	27.5000	24.9500	26.0000	-23.349%	20	391	-90.308%
2026-06-04	33.9200	33.9200	33.9200	33.9200	+1.103%	10	389	-92.571%
2026-06-03	33.5500	33.5500	33.5500	33.5500	-18.410%	1	379	-92.489%
2026-06-02	41.1200	41.1200	41.1200	41.1200	+24.042%	8	380	-93.872%
2026-06-01	34.6700	34.6700	33.1500	33.1500	-7.865%	5	372	-92.398%
2026-05-29	35.8000	38.6900	35.1000	35.9800	-25.042%	25	370	-92.996%
2026-05-28	47.6700	48.0000	47.6700	48.0000	+2.236%	3	347	-94.750%
2026-05-27	41.4800	46.9500	41.4800	46.9500	+5.245%	3	348	-94.633%
2026-05-26	42.5000	44.6100	42.5000	44.6100	+45.784%	16	347	-94.351%
2026-05-22	31.0000	32.5000	30.6000	30.6000	+37.528%	45	375	-91.765%
2026-05-20	22.2500	22.2500	22.2500	22.2500	+26.062%	2	375	-88.674%
2026-05-15	17.7000	17.9500	17.6500	17.6500	-15.144%	8	377	-85.722%
2026-05-11	19.6000	21.0000	19.6000	20.8000	+87.726%	4	377	-87.885%
2026-05-07	11.0800	11.0800	11.0800	11.0800	-16.692%	1	374	-77.256%
2026-05-06	11.7800	13.3000	11.7800	13.3000	-9.215%	4	373	-81.053%
2026-05-01	14.6500	14.6500	14.6500	14.6500	-5.362%	17	353	-82.799%
2026-04-24	15.4800	15.4800	15.4800	15.4800	-7.027%	1	353	-83.721%
2026-04-23	16.6500	16.6500	16.6500	16.6500	+0.848%	1	352	-84.865%
2026-04-20	16.5100	16.5100	16.5100	16.5100	-16.616%	1	352	-84.737%
2026-04-15	19.5900	20.4000	19.5900	19.8000	-12.775%	4	351	-87.273%
2026-04-09	22.7000	22.7000	22.7000	22.7000	-14.340%	1	349	-88.899%
2026-04-06	26.2500	26.5000	26.2500	26.5000	+38.021%	2	349	-90.491%
2026-03-31	19.2000	19.2000	19.2000	19.2000	+27.152%	2	349	-86.875%
2026-03-30	15.2000	15.2000	15.1000	15.1000	-16.713%	3	351	-83.311%
2026-03-27	17.9500	18.1700	17.9500	18.1300	-21.174%	40	349	-86.100%
2026-03-26	24.0400	24.0400	23.0000	23.0000	-3.766%	21	349	-89.043%
2026-03-25	23.9000	23.9000	23.9000	23.9000	+11.163%	1	370	-89.456%
2026-03-24	21.5000	21.5000	21.5000	21.5000	-20.956%	1	371	-88.279%
2026-03-17	27.2000	27.2000	27.2000	27.2000	+23.636%	2	371	-90.735%
2026-03-16	22.0000	22.0000	22.0000	22.0000	-11.290%	1	369	-88.545%
2026-03-13	24.8000	24.8000	24.8000	24.8000	+5.757%	1	370	-89.839%
2026-03-11	23.4500	23.4500	23.4500	23.4500	-1.263%	1	371	-89.254%
2026-03-09	23.7300	23.7500	23.7300	23.7500	-12.684%	9	370	-89.389%
2026-03-06	28.3500	28.4400	27.2000	27.2000	+4.095%	7	365	-90.735%
2026-03-05	30.5000	31.5000	26.1300	26.1300	-22.348%	27	362	-90.356%
2026-03-04	33.2000	34.5500	33.2000	33.6500	+28.977%	33	362	-92.511%
2026-03-03	26.0900	26.0900	26.0900	26.0900	+14.883%	10	346	-90.341%
2026-03-02	22.7200	22.7200	22.7100	22.7100	+17.668%	2	346	-88.904%
2026-02-27	19.3000	19.3000	19.3000	19.3000	-12.591%	72	345	-86.943%
2026-02-26	21.3500	22.0800	21.3500	22.0800	-4.000%	6	273	-88.587%
2026-02-25	23.0000	23.0000	23.0000	23.0000	+2.954%	1	275	-89.043%
2026-02-24	22.0000	22.3400	22.0000	22.3400	-6.917%	19	275	-88.720%
2026-02-23	22.2500	24.0000	22.0000	24.0000	+6.667%	13	274	-89.500%
2026-02-19	22.5000	22.5000	22.5000	22.5000	-0.531%	1	266	-88.800%
2026-02-18	22.8200	22.8200	22.6200	22.6200	-1.438%	40	265	-88.859%
2026-02-12	25.5000	25.5000	22.9500	22.9500	-22.440%	7	261	-89.020%
2026-02-11	29.5900	29.5900	29.5900	29.5900	-6.361%	6	254	-91.484%
2026-02-06	31.6000	31.6000	31.6000	31.6000	-2.859%	1	248	-92.025%
2026-02-04	31.9500	32.5300	31.9500	32.5300	-19.340%	6	249	-92.253%
2026-02-03	40.3300	40.3300	40.3300	40.3300	+1.205%	4	249	-93.752%
2026-01-30	50.5000	50.5000	39.8500	39.8500	-10.449%	2	249	-93.676%
2026-01-29	44.5000	44.5000	44.5000	44.5000	-6.806%	1	249	-94.337%
2026-01-28	41.2000	47.7500	41.2000	47.7500	+6.943%	4	250	-94.723%
2026-01-22	40.5500	44.6500	40.5500	44.6500	+29.721%	21	248	-94.356%
2026-01-21	34.4600	34.4600	34.4200	34.4200	-22.860%	200	228	-92.679%
2026-01-20	44.6200	44.6200	44.6200	44.6200	+1.617%	1	44	-94.352%
2026-01-16	46.5800	46.5800	43.9100	43.9100	+20.798%	9	43	-94.261%
2026-01-09	36.3500	36.3500	36.3500	36.3500	+7.896%	2	43	-93.067%
2026-01-06	33.7500	33.7500	33.6900	33.6900	+25.944%	5	45	-92.520%
2026-01-05	26.7500	26.7500	26.7500	26.7500	+7.000%	40	51	-90.579%
2026-01-02	25.0000	25.0000	25.0000	25.0000	+16.659%	1	51	-89.920%
2025-12-29	21.2000	21.4300	21.2000	21.4300	-0.047%	15	51	-88.241%
2025-12-26	21.4300	21.4400	21.3500	21.4400	-15.756%	5	37	-88.246%
2025-12-24	25.4500	25.4500	25.4500	25.4500	-11.200%	3	45	-90.098%
2025-12-23	28.6300	28.6600	28.6200	28.6600	+5.368%	10	45	-91.207%
2025-12-22	27.2000	27.2000	27.2000	27.2000	+9.149%	6	61	-90.735%
2025-12-12	24.9200	24.9200	24.9200	24.9200	+16.015%	6	61	-89.888%
2025-12-08	21.4800	21.4800	21.4800	21.4800	+79.000%	5	61	-88.268%
2025-12-02	12.0000	12.0000	12.0000	12.0000	+9.091%	5	66	-79.000%
2025-12-01	11.0000	11.0000	11.0000	11.0000	+2.326%	10	66	-77.091%
2025-11-24	10.7500	10.7500	10.7500	10.7500	-18.990%	28	76	-76.558%
2025-11-18	13.2700	13.3000	13.2700	13.2700	-18.788%	10	76	-81.010%
2025-11-13	16.3400	16.3400	16.3400	16.3400	-11.676%	1	76	-84.578%
2025-11-04	18.5000	18.5000	18.5000	18.5000	-27.451%	1	77	-86.378%
2025-10-31	25.5000	25.5000	25.5000	25.5000	+40.110%	1	78	-90.118%
2025-10-22	19.2000	19.2000	18.1300	18.2000	-19.647%	7	78	-86.154%
2025-10-21	25.0000	25.0000	22.6500	22.6500	-17.816%	4	75	-88.874%
2025-10-20	27.5600	27.5600	27.5600	27.5600	+3.765%	1	71	-90.856%
2025-10-17	30.0000	30.0000	26.5600	26.5600	-18.777%	3	70	-90.512%
2025-10-16	36.1100	37.1000	32.7000	32.7000	-5.217%	4	67	-92.294%
2025-10-15	32.7800	34.5000	32.7800	34.5000	-3.523%	8	65	-92.696%
2025-10-14	32.3000	36.7000	32.3000	35.7600	+30.036%	57	63	-92.953%
2025-10-13	27.5000	27.5000	27.5000	27.5000	+9.387%	1	6	-90.836%
2025-10-10	25.1400	25.1400	25.1400	25.1400	0.000%	5	5	-89.976%

.dark-mode .Lr950k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lr950k{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C135ASTS Mar 19 2027 135.00 Call (ASTS270319C00135000)option OPRA

ASTS20270319C135
ASTS Mar 19 2027 135.00 Call (ASTS270319C00135000)
option OPRA