Dark

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

EOD

Sep 30, 2026

2.00-10.314%(-0.23)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.1000	2.1000	2.0000	2.0000	-10.314%	28	807	0.000%
2026-09-29	2.6000	2.6000	2.2300	2.2300	-1.327%	4	807	-10.314%
2026-09-28	2.2600	2.2600	2.2600	2.2600	-2.165%	2	811	-11.504%
2026-09-25	2.4100	2.4100	2.3100	2.3100	-6.855%	2	809	-13.420%
2026-09-24	2.0300	2.4800	2.0300	2.4800	+10.714%	11	808	-19.355%
2026-09-23	2.8000	2.8000	2.2400	2.2400	-15.789%	27	814	-10.714%
2026-09-22	2.3800	2.6600	2.3700	2.6600	+6.827%	22	818	-24.812%
2026-09-21	2.5200	2.5200	2.4900	2.4900	+14.220%	14	818	-19.679%
2026-09-18	2.4700	2.4700	2.1800	2.1800	-18.657%	5	810	-8.257%
2026-09-17	2.7200	2.7200	2.6800	2.6800	+9.836%	6	809	-25.373%
2026-09-16	2.3100	2.4400	2.3100	2.4400	+3.830%	7	804	-18.033%
2026-09-15	2.4600	2.4600	2.3500	2.3500	-6.375%	3	807	-14.894%
2026-09-14	2.4300	2.5100	2.4200	2.5100	-11.307%	3	804	-20.319%
2026-09-11	2.6500	2.8300	2.6500	2.8300	-1.736%	6	802	-29.329%
2026-09-10	2.8800	2.8800	2.8800	2.8800	-10.000%	10	807	-30.556%
2026-09-09	3.4500	3.4500	3.0500	3.2000	-18.782%	6	814	-37.500%
2026-09-08	3.9100	3.9400	3.9100	3.9400	+29.180%	6	810	-49.239%
2026-09-04	3.3500	3.3500	3.0500	3.0500	-3.175%	6	813	-34.426%
2026-09-03	3.1300	3.1500	3.1300	3.1500	+10.915%	7	813	-36.508%
2026-09-02	2.7700	3.2000	2.7700	2.8400	+31.481%	11	812	-29.577%
2026-09-01	2.4300	2.4300	2.1000	2.1600	-12.903%	98	810	-7.407%
2026-08-31	2.4000	2.5000	2.3000	2.4800	-1.587%	62	777	-19.355%
2026-08-28	3.0800	3.0800	2.5200	2.5200	-24.096%	155	753	-20.635%
2026-08-27	3.5100	3.5600	3.3000	3.3200	+3.106%	245	819	-39.759%
2026-08-26	3.3900	3.3900	3.2200	3.2200	-11.781%	3	614	-37.888%
2026-08-25	3.9800	3.9800	3.6500	3.6500	-12.048%	4	612	-45.205%
2026-08-24	4.1500	4.1500	4.1500	4.1500	-13.361%	5	611	-51.807%
2026-08-21	5.0100	5.0100	4.7800	4.7900	+8.864%	4	606	-58.246%
2026-08-20	4.1800	4.4000	4.0500	4.4000	-7.757%	20	607	-54.545%
2026-08-19	4.5100	4.7700	4.5100	4.7700	-8.269%	7	606	-58.071%
2026-08-18	5.4700	5.4700	5.2000	5.2000	-26.031%	3	606	-61.538%
2026-08-17	6.9500	7.0300	6.9300	7.0300	+8.992%	4	607	-71.550%
2026-08-14	7.0000	7.1800	6.0900	6.4500	-9.790%	32	607	-68.992%
2026-08-13	8.2500	8.2500	7.1500	7.1500	-11.728%	31	628	-72.028%
2026-08-12	8.8900	8.8900	8.0200	8.1000	+3.185%	31	599	-75.309%
2026-08-11	7.7800	7.8500	7.7800	7.8500	-1.629%	29	622	-74.522%
2026-08-10	8.8000	8.8000	7.9700	7.9800	-6.993%	83	619	-74.937%
2026-08-07	8.5000	8.9500	8.5000	8.5800	-5.193%	5	613	-76.690%
2026-08-06	9.6100	9.7000	9.0500	9.0500	-1.630%	18	611	-77.901%
2026-08-04	8.5000	9.2000	8.0000	9.2000	+33.333%	72	603	-78.261%
2026-08-03	6.1800	6.9500	6.1800	6.9000	+21.479%	5	610	-71.014%
2026-07-31	5.2000	5.6800	5.2000	5.6800	+14.747%	2	608	-64.789%
2026-07-29	5.1200	5.1200	4.7600	4.9500	-1.000%	3	608	-59.596%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-9.091%	1	606	-60.000%
2026-07-24	5.5000	5.5000	5.5000	5.5000	-7.563%	1	606	-63.636%
2026-07-23	6.1400	6.1400	5.9500	5.9500	-24.684%	3	605	-66.387%
2026-07-21	7.8500	7.9000	7.8500	7.9000	+34.126%	17	607	-74.684%
2026-07-20	5.8400	5.8900	5.8400	5.8900	-15.252%	10	606	-66.044%
2026-07-17	5.5000	7.1500	5.5000	6.9500	+40.404%	214	599	-71.223%
2026-07-16	6.5000	6.5000	4.9500	4.9500	-50.500%	20	455	-59.596%
2026-07-14	10.0000	10.0000	10.0000	10.0000	+14.943%	1	440	-80.000%
2026-07-13	9.7500	9.7500	8.7000	8.7000	-24.084%	19	440	-77.011%
2026-07-09	11.5400	11.5900	11.4600	11.4600	-5.523%	14	422	-82.548%
2026-07-08	12.7500	12.7500	12.1300	12.1300	-6.692%	16	412	-83.512%
2026-07-07	12.7700	13.3500	12.7700	13.0000	-23.077%	3	398	-84.615%
2026-07-02	16.9500	16.9500	16.9000	16.9000	-11.841%	15	383	-88.166%
2026-06-30	17.9000	20.0000	17.9000	19.1700	+8.000%	4	383	-89.567%
2026-06-29	17.7500	17.7500	17.7500	17.7500	+64.352%	6	385	-88.732%
2026-06-26	9.1500	10.8000	9.1500	10.8000	+10.092%	19	388	-81.481%
2026-06-25	9.5000	9.8100	9.1400	9.8100	-10.000%	7	378	-79.613%
2026-06-24	10.9000	10.9000	10.9000	10.9000	-16.794%	4	381	-81.651%
2026-06-23	14.1000	14.1000	13.1000	13.1000	+0.769%	7	379	-84.733%
2026-06-22	13.0000	13.0000	13.0000	13.0000	-13.506%	1	376	-84.615%
2026-06-18	16.0500	16.0500	15.0300	15.0300	-16.174%	19	363	-86.693%
2026-06-17	20.7500	20.7500	17.9300	17.9300	-0.389%	16	363	-88.846%
2026-06-16	18.7500	18.7500	18.0000	18.0000	-14.894%	31	367	-88.889%
2026-06-15	21.6000	21.6000	21.1500	21.1500	+11.316%	22	362	-90.544%
2026-06-12	20.0200	21.1000	19.0000	19.0000	-28.302%	12	362	-89.474%
2026-06-11	24.0000	26.5000	24.0000	26.5000	+20.291%	8	356	-92.453%
2026-06-09	26.2600	26.2600	20.5200	22.0300	-12.266%	60	355	-90.921%
2026-06-08	25.1100	25.1100	25.1100	25.1100	+2.490%	1	310	-92.035%
2026-06-05	28.2800	28.5000	24.5000	24.5000	-23.960%	34	310	-91.837%
2026-06-04	30.0000	32.9300	30.0000	32.2200	-13.781%	54	283	-93.793%
2026-06-02	37.3700	37.3700	37.3700	37.3700	+20.548%	15	269	-94.648%
2026-06-01	32.2000	32.2000	31.0000	31.0000	-12.676%	27	269	-93.548%
2026-05-29	34.8000	35.5000	32.3200	35.5000	-28.557%	50	251	-94.366%
2026-05-28	44.2900	49.6900	44.2900	49.6900	+7.858%	30	244	-95.975%
2026-05-27	41.9900	46.0700	41.9900	46.0700	+14.602%	30	259	-95.659%
2026-05-26	38.1100	44.2500	38.1100	40.2000	+33.466%	64	262	-95.025%
2026-05-22	31.0000	31.0000	29.0000	30.1200	+18.118%	59	306	-93.360%
2026-05-21	24.7900	25.5000	24.7900	25.5000	+20.000%	6	306	-92.157%
2026-05-19	21.2500	21.2500	21.2500	21.2500	+6.250%	3	306	-90.588%
2026-05-18	21.3000	21.3000	19.9400	20.0000	+15.607%	5	307	-90.000%
2026-05-15	17.5500	17.5500	16.9900	17.3000	-4.155%	16	307	-88.439%
2026-05-14	18.5000	18.6100	18.0500	18.0500	+26.312%	9	296	-88.920%
2026-05-12	13.3500	14.2900	13.2500	14.2900	-29.536%	5	297	-86.004%
2026-05-11	18.7000	20.2800	18.7000	20.2800	+44.342%	20	297	-90.138%
2026-05-08	12.1000	14.0500	11.9000	14.0500	+13.124%	8	295	-85.765%
2026-05-07	12.7500	12.7500	11.9000	12.4200	+0.567%	9	299	-83.897%
2026-05-06	11.7500	12.3500	11.7500	12.3500	+24.747%	5	297	-83.806%
2026-05-05	9.9000	9.9000	9.9000	9.9000	-11.131%	15	296	-79.798%
2026-05-04	11.1500	11.1500	11.1400	11.1400	-10.161%	10	281	-82.047%
2026-05-01	12.4800	12.4800	12.4000	12.4000	+0.649%	6	271	-83.871%
2026-04-30	12.5100	12.5100	12.3200	12.3200	+13.028%	3	271	-83.766%
2026-04-29	10.9000	10.9000	10.9000	10.9000	-21.864%	1	273	-81.651%
2026-04-28	13.9500	13.9500	13.9500	13.9500	+1.825%	10	272	-85.663%
2026-04-27	13.7000	13.7000	13.7000	13.7000	-7.432%	1	272	-85.401%
2026-04-24	14.3000	14.8000	14.3000	14.8000	-11.111%	2	273	-86.486%
2026-04-23	16.6500	16.6500	16.6500	16.6500	-14.834%	1	274	-87.988%
2026-04-22	19.5000	19.5500	19.5000	19.5500	+18.413%	5	274	-89.770%
2026-04-21	16.7200	17.0600	16.5100	16.5100	+0.182%	4	272	-87.886%
2026-04-20	15.8000	16.4800	15.8000	16.4800	-13.354%	5	272	-87.864%
2026-04-15	19.4500	19.4500	19.0200	19.0200	-9.126%	2	270	-89.485%
2026-04-14	22.6500	22.6500	20.6500	20.9300	-21.227%	3	269	-90.444%
2026-04-13	26.5700	26.5700	26.5700	26.5700	+12.968%	4	269	-92.473%
2026-04-09	23.5200	23.5200	23.5200	23.5200	-4.390%	1	273	-91.497%
2026-04-08	27.0000	27.4500	22.6000	24.6000	+2.075%	12	273	-91.870%
2026-04-07	22.6500	24.1000	21.5000	24.1000	-4.251%	8	273	-91.701%
2026-04-06	24.9300	25.7000	24.3000	25.1700	+23.201%	13	273	-92.054%
2026-04-02	17.3400	22.4000	17.3400	20.4300	+7.583%	46	271	-90.210%
2026-04-01	20.0800	20.8800	18.9900	18.9900	+2.649%	75	271	-89.468%
2026-03-31	17.1000	18.5000	15.4600	18.5000	+25.000%	104	232	-89.189%
2026-03-30	16.9600	16.9600	14.4600	14.8000	-23.356%	102	257	-86.486%
2026-03-27	20.1800	20.2000	19.2700	19.3100	-9.597%	63	243	-89.643%
2026-03-26	22.8000	24.5100	21.3600	21.3600	-16.693%	71	203	-90.637%
2026-03-25	23.0300	26.5800	23.0300	25.6400	+24.951%	140	173	-92.200%
2026-03-24	20.8500	22.0700	19.4200	20.5200	-6.557%	59	243	-90.253%
2026-03-23	22.4000	22.8000	20.8400	21.9600	+2.809%	129	208	-90.893%
2026-03-20	25.2900	25.2900	21.3600	21.3600	-12.387%	57	142	-90.637%
2026-03-19	23.0400	24.3800	23.0400	24.3800	+1.923%	2	129	-91.797%
2026-03-18	25.9100	25.9100	23.9200	23.9200	-5.417%	91	130	-91.639%
2026-03-17	24.2000	26.8800	24.1500	25.2900	+12.400%	55	128	-92.092%
2026-03-16	22.8000	22.8000	20.0600	22.5000	+1.672%	104	113	-91.111%
2026-03-13	24.0300	24.0800	21.1200	22.1300	+6.139%	90	154	-90.962%
2026-03-12	20.8500	20.8500	20.8500	20.8500	-16.600%	1	73	-90.408%
2026-03-10	25.0000	25.0000	25.0000	25.0000	+9.361%	3	72	-92.000%
2026-03-09	22.8600	22.8600	22.8600	22.8600	-17.888%	4	75	-91.251%
2026-03-05	27.8400	27.8400	27.8400	27.8400	-14.627%	15	75	-92.816%
2026-03-04	31.7400	32.7600	31.6000	32.6100	+22.043%	114	90	-93.867%
2026-03-03	24.2200	27.6300	24.2200	26.7200	+26.336%	28	151	-92.515%
2026-03-02	19.7800	21.2000	19.7800	21.1500	-3.864%	189	151	-90.544%
2026-02-25	22.0000	22.0000	22.0000	22.0000	+7.317%	9	117	-90.909%
2026-02-24	20.5000	20.5000	20.5000	20.5000	-2.936%	1	117	-90.244%
2026-02-18	21.2100	21.2100	21.1200	21.1200	+3.276%	25	118	-90.530%
2026-02-17	20.4500	20.4500	20.4500	20.4500	-3.765%	75	103	-90.220%
2026-02-12	21.2900	21.3100	21.2500	21.2500	-27.001%	3	30	-90.588%
2026-02-05	27.6200	29.1100	27.6200	29.1100	-11.033%	3	30	-93.130%
2026-02-04	33.5300	33.5300	32.7200	32.7200	-18.077%	3	30	-93.888%
2026-02-03	35.4000	39.9400	35.4000	39.9400	+15.035%	2	29	-94.992%
2026-02-02	34.3900	34.7200	34.3900	34.7200	-15.769%	4	29	-94.240%
2026-01-30	41.2200	41.2200	41.2200	41.2200	+3.050%	1	28	-95.148%
2026-01-29	43.1900	43.1900	40.0000	40.0000	+10.650%	4	27	-95.000%
2026-01-27	36.0000	36.1500	34.9700	36.1500	+2.553%	4	25	-94.467%
2026-01-26	36.0000	36.0000	35.2500	35.2500	-13.369%	2	26	-94.326%
2026-01-23	41.6600	41.6600	40.6900	40.6900	+3.013%	2	24	-95.085%
2026-01-22	39.0000	39.6000	38.6500	39.5000	-10.227%	6	23	-94.937%
2026-01-16	43.8500	44.2500	42.8600	44.0000	+31.974%	14	22	-95.455%
2026-01-09	35.0000	35.0000	33.3200	33.3400	+18.227%	7	22	-94.001%
2026-01-07	28.2000	28.2000	28.2000	28.2000	-12.150%	2	21	-92.908%
2026-01-06	32.3000	32.3000	32.1000	32.1000	+8.924%	3	23	-93.769%
2026-01-05	29.4700	29.4700	29.4700	29.4700	+42.161%	1	23	-93.213%
2025-12-29	20.7300	20.7300	20.7300	20.7300	+0.436%	2	23	-90.352%
2025-12-26	20.7300	20.7300	20.6400	20.6400	-33.719%	6	25	-90.310%
2025-12-24	31.1400	31.1400	31.1400	31.1400	+10.426%	1	22	-93.577%
2025-12-23	28.2000	28.2000	28.2000	28.2000	+3.753%	2	22	-92.908%
2025-12-22	26.7100	27.1800	26.5800	27.1800	+55.403%	10	20	-92.642%
2025-12-19	17.4900	17.4900	17.4900	17.4900	+6.387%	2	16	-88.565%
2025-12-04	16.4400	16.4400	16.4400	16.4400	+54.366%	10	14	-87.835%
2025-12-01	10.7300	10.7300	10.6500	10.6500	-5.333%	4	5	-81.221%
2025-11-21	11.2500	11.2500	11.2500	11.2500	-22.145%	1	6	-82.222%
2025-11-19	14.4500	14.4500	14.4500	14.4500	-35.778%	3	5	-86.159%
2025-10-28	22.5000	22.5000	22.5000	22.5000	+15.090%	1	4	-91.111%
2025-10-23	19.5500	19.5500	19.5500	19.5500	+8.611%	1	3	-89.770%
2025-10-22	18.0000	18.0000	18.0000	18.0000	-49.735%	1	2	-88.889%
2025-10-16	35.8100	35.8100	35.8100	35.8100	0.000%	1	1	-94.415%

.dark-mode .pd6bzn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pd6bzn{ 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