Dark

ASTS20270319C140
ASTS Mar 19 2027 140.00 Call (ASTS270319C00140000)
option OPRA

EOD

Aug 10, 2026

7.98-6.993%(-0.60)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.8000	8.8000	7.9700	7.9800	-6.993%	83	619	0.000%
2026-08-07	8.5000	8.9500	8.5000	8.5800	-5.193%	5	613	-6.993%
2026-08-06	9.6100	9.7000	9.0500	9.0500	-1.630%	18	611	-11.823%
2026-08-04	8.5000	9.2000	8.0000	9.2000	+33.333%	72	603	-13.261%
2026-08-03	6.1800	6.9500	6.1800	6.9000	+21.479%	5	610	+15.652%
2026-07-31	5.2000	5.6800	5.2000	5.6800	+14.747%	2	608	+40.493%
2026-07-29	5.1200	5.1200	4.7600	4.9500	-1.000%	3	608	+61.212%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-9.091%	1	606	+59.600%
2026-07-24	5.5000	5.5000	5.5000	5.5000	-7.563%	1	606	+45.091%
2026-07-23	6.1400	6.1400	5.9500	5.9500	-24.684%	3	605	+34.118%
2026-07-21	7.8500	7.9000	7.8500	7.9000	+34.126%	17	607	+1.013%
2026-07-20	5.8400	5.8900	5.8400	5.8900	-15.252%	10	606	+35.484%
2026-07-17	5.5000	7.1500	5.5000	6.9500	+40.404%	214	599	+14.820%
2026-07-16	6.5000	6.5000	4.9500	4.9500	-50.500%	20	455	+61.212%
2026-07-14	10.0000	10.0000	10.0000	10.0000	+14.943%	1	440	-20.200%
2026-07-13	9.7500	9.7500	8.7000	8.7000	-24.084%	19	440	-8.276%
2026-07-09	11.5400	11.5900	11.4600	11.4600	-5.523%	14	422	-30.366%
2026-07-08	12.7500	12.7500	12.1300	12.1300	-6.692%	16	412	-34.213%
2026-07-07	12.7700	13.3500	12.7700	13.0000	-23.077%	3	398	-38.615%
2026-07-02	16.9500	16.9500	16.9000	16.9000	-11.841%	15	383	-52.781%
2026-06-30	17.9000	20.0000	17.9000	19.1700	+8.000%	4	383	-58.372%
2026-06-29	17.7500	17.7500	17.7500	17.7500	+64.352%	6	385	-55.042%
2026-06-26	9.1500	10.8000	9.1500	10.8000	+10.092%	19	388	-26.111%
2026-06-25	9.5000	9.8100	9.1400	9.8100	-10.000%	7	378	-18.654%
2026-06-24	10.9000	10.9000	10.9000	10.9000	-16.794%	4	381	-26.789%
2026-06-23	14.1000	14.1000	13.1000	13.1000	+0.769%	7	379	-39.084%
2026-06-22	13.0000	13.0000	13.0000	13.0000	-13.506%	1	376	-38.615%
2026-06-18	16.0500	16.0500	15.0300	15.0300	-16.174%	19	363	-46.906%
2026-06-17	20.7500	20.7500	17.9300	17.9300	-0.389%	16	363	-55.494%
2026-06-16	18.7500	18.7500	18.0000	18.0000	-14.894%	31	367	-55.667%
2026-06-15	21.6000	21.6000	21.1500	21.1500	+11.316%	22	362	-62.270%
2026-06-12	20.0200	21.1000	19.0000	19.0000	-28.302%	12	362	-58.000%
2026-06-11	24.0000	26.5000	24.0000	26.5000	+20.291%	8	356	-69.887%
2026-06-09	26.2600	26.2600	20.5200	22.0300	-12.266%	60	355	-63.777%
2026-06-08	25.1100	25.1100	25.1100	25.1100	+2.490%	1	310	-68.220%
2026-06-05	28.2800	28.5000	24.5000	24.5000	-23.960%	34	310	-67.429%
2026-06-04	30.0000	32.9300	30.0000	32.2200	-13.781%	54	283	-75.233%
2026-06-02	37.3700	37.3700	37.3700	37.3700	+20.548%	15	269	-78.646%
2026-06-01	32.2000	32.2000	31.0000	31.0000	-12.676%	27	269	-74.258%
2026-05-29	34.8000	35.5000	32.3200	35.5000	-28.557%	50	251	-77.521%
2026-05-28	44.2900	49.6900	44.2900	49.6900	+7.858%	30	244	-83.940%
2026-05-27	41.9900	46.0700	41.9900	46.0700	+14.602%	30	259	-82.679%
2026-05-26	38.1100	44.2500	38.1100	40.2000	+33.466%	64	262	-80.149%
2026-05-22	31.0000	31.0000	29.0000	30.1200	+18.118%	59	306	-73.506%
2026-05-21	24.7900	25.5000	24.7900	25.5000	+20.000%	6	306	-68.706%
2026-05-19	21.2500	21.2500	21.2500	21.2500	+6.250%	3	306	-62.447%
2026-05-18	21.3000	21.3000	19.9400	20.0000	+15.607%	5	307	-60.100%
2026-05-15	17.5500	17.5500	16.9900	17.3000	-4.155%	16	307	-53.873%
2026-05-14	18.5000	18.6100	18.0500	18.0500	+26.312%	9	296	-55.789%
2026-05-12	13.3500	14.2900	13.2500	14.2900	-29.536%	5	297	-44.157%
2026-05-11	18.7000	20.2800	18.7000	20.2800	+44.342%	20	297	-60.651%
2026-05-08	12.1000	14.0500	11.9000	14.0500	+13.124%	8	295	-43.203%
2026-05-07	12.7500	12.7500	11.9000	12.4200	+0.567%	9	299	-35.749%
2026-05-06	11.7500	12.3500	11.7500	12.3500	+24.747%	5	297	-35.385%
2026-05-05	9.9000	9.9000	9.9000	9.9000	-11.131%	15	296	-19.394%
2026-05-04	11.1500	11.1500	11.1400	11.1400	-10.161%	10	281	-28.366%
2026-05-01	12.4800	12.4800	12.4000	12.4000	+0.649%	6	271	-35.645%
2026-04-30	12.5100	12.5100	12.3200	12.3200	+13.028%	3	271	-35.227%
2026-04-29	10.9000	10.9000	10.9000	10.9000	-21.864%	1	273	-26.789%
2026-04-28	13.9500	13.9500	13.9500	13.9500	+1.825%	10	272	-42.796%
2026-04-27	13.7000	13.7000	13.7000	13.7000	-7.432%	1	272	-41.752%
2026-04-24	14.3000	14.8000	14.3000	14.8000	-11.111%	2	273	-46.081%
2026-04-23	16.6500	16.6500	16.6500	16.6500	-14.834%	1	274	-52.072%
2026-04-22	19.5000	19.5500	19.5000	19.5500	+18.413%	5	274	-59.182%
2026-04-21	16.7200	17.0600	16.5100	16.5100	+0.182%	4	272	-51.666%
2026-04-20	15.8000	16.4800	15.8000	16.4800	-13.354%	5	272	-51.578%
2026-04-15	19.4500	19.4500	19.0200	19.0200	-9.126%	2	270	-58.044%
2026-04-14	22.6500	22.6500	20.6500	20.9300	-21.227%	3	269	-61.873%
2026-04-13	26.5700	26.5700	26.5700	26.5700	+12.968%	4	269	-69.966%
2026-04-09	23.5200	23.5200	23.5200	23.5200	-4.390%	1	273	-66.071%
2026-04-08	27.0000	27.4500	22.6000	24.6000	+2.075%	12	273	-67.561%
2026-04-07	22.6500	24.1000	21.5000	24.1000	-4.251%	8	273	-66.888%
2026-04-06	24.9300	25.7000	24.3000	25.1700	+23.201%	13	273	-68.296%
2026-04-02	17.3400	22.4000	17.3400	20.4300	+7.583%	46	271	-60.940%
2026-04-01	20.0800	20.8800	18.9900	18.9900	+2.649%	75	271	-57.978%
2026-03-31	17.1000	18.5000	15.4600	18.5000	+25.000%	104	232	-56.865%
2026-03-30	16.9600	16.9600	14.4600	14.8000	-23.356%	102	257	-46.081%
2026-03-27	20.1800	20.2000	19.2700	19.3100	-9.597%	63	243	-58.674%
2026-03-26	22.8000	24.5100	21.3600	21.3600	-16.693%	71	203	-62.640%
2026-03-25	23.0300	26.5800	23.0300	25.6400	+24.951%	140	173	-68.877%
2026-03-24	20.8500	22.0700	19.4200	20.5200	-6.557%	59	243	-61.111%
2026-03-23	22.4000	22.8000	20.8400	21.9600	+2.809%	129	208	-63.661%
2026-03-20	25.2900	25.2900	21.3600	21.3600	-12.387%	57	142	-62.640%
2026-03-19	23.0400	24.3800	23.0400	24.3800	+1.923%	2	129	-67.268%
2026-03-18	25.9100	25.9100	23.9200	23.9200	-5.417%	91	130	-66.639%
2026-03-17	24.2000	26.8800	24.1500	25.2900	+12.400%	55	128	-68.446%
2026-03-16	22.8000	22.8000	20.0600	22.5000	+1.672%	104	113	-64.533%
2026-03-13	24.0300	24.0800	21.1200	22.1300	+6.139%	90	154	-63.940%
2026-03-12	20.8500	20.8500	20.8500	20.8500	-16.600%	1	73	-61.727%
2026-03-10	25.0000	25.0000	25.0000	25.0000	+9.361%	3	72	-68.080%
2026-03-09	22.8600	22.8600	22.8600	22.8600	-17.888%	4	75	-65.092%
2026-03-05	27.8400	27.8400	27.8400	27.8400	-14.627%	15	75	-71.336%
2026-03-04	31.7400	32.7600	31.6000	32.6100	+22.043%	114	90	-75.529%
2026-03-03	24.2200	27.6300	24.2200	26.7200	+26.336%	28	151	-70.135%
2026-03-02	19.7800	21.2000	19.7800	21.1500	-3.864%	189	151	-62.270%
2026-02-25	22.0000	22.0000	22.0000	22.0000	+7.317%	9	117	-63.727%
2026-02-24	20.5000	20.5000	20.5000	20.5000	-2.936%	1	117	-61.073%
2026-02-18	21.2100	21.2100	21.1200	21.1200	+3.276%	25	118	-62.216%
2026-02-17	20.4500	20.4500	20.4500	20.4500	-3.765%	75	103	-60.978%
2026-02-12	21.2900	21.3100	21.2500	21.2500	-27.001%	3	30	-62.447%
2026-02-05	27.6200	29.1100	27.6200	29.1100	-11.033%	3	30	-72.587%
2026-02-04	33.5300	33.5300	32.7200	32.7200	-18.077%	3	30	-75.611%
2026-02-03	35.4000	39.9400	35.4000	39.9400	+15.035%	2	29	-80.020%
2026-02-02	34.3900	34.7200	34.3900	34.7200	-15.769%	4	29	-77.016%
2026-01-30	41.2200	41.2200	41.2200	41.2200	+3.050%	1	28	-80.640%
2026-01-29	43.1900	43.1900	40.0000	40.0000	+10.650%	4	27	-80.050%
2026-01-27	36.0000	36.1500	34.9700	36.1500	+2.553%	4	25	-77.925%
2026-01-26	36.0000	36.0000	35.2500	35.2500	-13.369%	2	26	-77.362%
2026-01-23	41.6600	41.6600	40.6900	40.6900	+3.013%	2	24	-80.388%
2026-01-22	39.0000	39.6000	38.6500	39.5000	-10.227%	6	23	-79.797%
2026-01-16	43.8500	44.2500	42.8600	44.0000	+31.974%	14	22	-81.864%
2026-01-09	35.0000	35.0000	33.3200	33.3400	+18.227%	7	22	-76.065%
2026-01-07	28.2000	28.2000	28.2000	28.2000	-12.150%	2	21	-71.702%
2026-01-06	32.3000	32.3000	32.1000	32.1000	+8.924%	3	23	-75.140%
2026-01-05	29.4700	29.4700	29.4700	29.4700	+42.161%	1	23	-72.922%
2025-12-29	20.7300	20.7300	20.7300	20.7300	+0.436%	2	23	-61.505%
2025-12-26	20.7300	20.7300	20.6400	20.6400	-33.719%	6	25	-61.337%
2025-12-24	31.1400	31.1400	31.1400	31.1400	+10.426%	1	22	-74.374%
2025-12-23	28.2000	28.2000	28.2000	28.2000	+3.753%	2	22	-71.702%
2025-12-22	26.7100	27.1800	26.5800	27.1800	+55.403%	10	20	-70.640%
2025-12-19	17.4900	17.4900	17.4900	17.4900	+6.387%	2	16	-54.374%
2025-12-04	16.4400	16.4400	16.4400	16.4400	+54.366%	10	14	-51.460%
2025-12-01	10.7300	10.7300	10.6500	10.6500	-5.333%	4	5	-25.070%
2025-11-21	11.2500	11.2500	11.2500	11.2500	-22.145%	1	6	-29.067%
2025-11-19	14.4500	14.4500	14.4500	14.4500	-35.778%	3	5	-44.775%
2025-10-28	22.5000	22.5000	22.5000	22.5000	+15.090%	1	4	-64.533%
2025-10-23	19.5500	19.5500	19.5500	19.5500	+8.611%	1	3	-59.182%
2025-10-22	18.0000	18.0000	18.0000	18.0000	-49.735%	1	2	-55.667%
2025-10-16	35.8100	35.8100	35.8100	35.8100	0.000%	1	1	-77.716%

.dark-mode .SsJfqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SsJfqh{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C140ASTS Mar 19 2027 140.00 Call (ASTS270319C00140000)option OPRA

ASTS20270319C140
ASTS Mar 19 2027 140.00 Call (ASTS270319C00140000)
option OPRA