Dark

ASTS20270319C145
ASTS Mar 19 2027 145.00 Call (ASTS270319C00145000)
option OPRA

EOD

Aug 10, 2026

7.21-9.875%(-0.79)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.5000	7.5000	7.2100	7.2100	-9.875%	7	577	0.000%
2026-08-05	8.0000	8.0000	8.0000	8.0000	+100.000%	1	573	-9.875%
2026-07-29	4.9200	4.9200	4.0000	4.0000	-14.894%	4	572	+80.250%
2026-07-28	4.2500	4.7000	4.2500	4.7000	-6.000%	3	571	+53.404%
2026-07-24	5.2700	5.2700	5.0000	5.0000	-13.345%	2	572	+44.200%
2026-07-23	6.0000	6.0000	5.7700	5.7700	-17.571%	2	571	+24.957%
2026-07-22	7.0000	7.0000	7.0000	7.0000	-4.762%	1	569	+3.000%
2026-07-21	6.1500	7.4000	6.1500	7.3500	+37.383%	4	568	-1.905%
2026-07-16	5.3500	5.3500	5.3500	5.3500	-53.070%	2	565	+34.766%
2026-07-09	11.4000	11.4000	11.4000	11.4000	-1.299%	1	563	-36.754%
2026-07-08	11.5500	11.5500	11.5500	11.5500	-4.545%	1	562	-37.576%
2026-07-07	12.8200	12.8200	12.1000	12.1000	-17.966%	2	563	-40.413%
2026-07-06	14.7500	14.7500	14.7500	14.7500	-15.714%	1	562	-51.119%
2026-07-01	17.5000	17.5000	17.5000	17.5000	-3.101%	1	561	-58.800%
2026-06-30	18.0600	18.0600	18.0600	18.0600	+64.182%	1	561	-60.078%
2026-06-26	11.0000	11.0000	11.0000	11.0000	-12.211%	1	561	-34.455%
2026-06-22	12.5300	12.5300	12.5300	12.5300	-16.467%	2	561	-42.458%
2026-06-18	15.0000	15.0000	15.0000	15.0000	-16.201%	1	560	-51.933%
2026-06-16	17.9000	17.9000	17.9000	17.9000	-24.632%	1	560	-59.721%
2026-06-05	23.7500	23.7500	23.7500	23.7500	-28.892%	1	560	-69.642%
2026-06-03	33.6000	33.6000	33.4000	33.4000	+5.864%	2	561	-78.413%
2026-06-01	31.5500	31.5500	31.5500	31.5500	-1.066%	2	560	-77.147%
2026-05-29	34.5300	34.5300	30.5000	31.8900	-29.118%	12	558	-77.391%
2026-05-27	43.0000	44.9900	43.0000	44.9900	+11.915%	5	556	-83.974%
2026-05-26	33.3400	42.4000	33.3400	40.2000	+38.525%	45	557	-82.065%
2026-05-22	29.0000	29.0200	29.0000	29.0200	+20.415%	2	584	-75.155%
2026-05-21	24.0000	24.1000	24.0000	24.1000	+19.900%	25	586	-70.083%
2026-05-18	20.8600	20.8600	20.1000	20.1000	+19.643%	2	586	-64.129%
2026-05-15	16.8000	16.8000	16.8000	16.8000	+42.979%	3	587	-57.083%
2026-05-12	11.7500	11.7500	11.7500	11.7500	-39.433%	1	584	-38.638%
2026-05-11	17.0800	19.4000	17.0800	19.4000	+65.812%	23	585	-62.835%
2026-05-08	11.5000	11.7000	11.5000	11.7000	+19.145%	3	600	-38.376%
2026-05-05	9.8000	9.8200	9.8000	9.8200	-4.660%	6	600	-26.578%
2026-05-04	10.8700	10.8700	10.3000	10.3000	-11.966%	4	595	-30.000%
2026-05-01	11.7000	11.7000	11.7000	11.7000	-7.729%	3	591	-38.376%
2026-04-30	12.6800	12.6800	12.6800	12.6800	+20.190%	1	591	-43.139%
2026-04-29	11.0000	11.0500	10.5500	10.5500	-12.083%	18	591	-31.659%
2026-04-28	12.0000	12.0000	12.0000	12.0000	-11.111%	1	581	-39.917%
2026-04-27	13.5000	13.5000	13.5000	13.5000	-3.571%	1	580	-46.593%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-17.307%	2	579	-48.500%
2026-04-22	18.0900	18.0900	16.9300	16.9300	+0.475%	7	581	-57.413%
2026-04-21	18.3000	18.3000	16.8500	16.8500	+7.325%	3	578	-57.211%
2026-04-20	15.7000	15.7000	15.7000	15.7000	-11.549%	1	578	-54.076%
2026-04-17	17.9000	17.9000	17.7500	17.7500	-12.990%	2	578	-59.380%
2026-04-14	21.0000	21.0000	19.3000	20.4000	-18.660%	24	578	-64.657%
2026-04-13	21.9000	25.4000	21.9000	25.0800	+6.723%	3	558	-71.252%
2026-04-10	23.5000	23.5000	23.5000	23.5000	-0.043%	2	556	-69.319%
2026-04-08	23.5100	23.5100	23.5100	23.5100	+34.960%	2	554	-69.332%
2026-04-02	17.4200	17.4200	17.4200	17.4200	-10.895%	2	554	-58.611%
2026-04-01	19.5500	19.5500	19.5500	19.5500	+22.264%	1	554	-63.120%
2026-03-31	15.9900	15.9900	15.9900	15.9900	+14.378%	1	553	-54.909%
2026-03-30	13.9800	13.9800	13.9800	13.9800	-18.957%	1	553	-48.426%
2026-03-27	17.6700	17.6700	17.2500	17.2500	-18.324%	3	553	-58.203%
2026-03-23	21.2100	21.2100	21.1200	21.1200	-14.667%	20	553	-65.862%
2026-03-18	24.6400	24.7500	24.6200	24.7500	+14.583%	225	553	-70.869%
2026-03-16	19.3800	21.6000	19.3800	21.6000	+8.707%	9	647	-66.620%
2026-03-12	19.8700	19.8700	19.8700	19.8700	-8.853%	3	643	-63.714%
2026-03-10	21.8000	21.8000	21.8000	21.8000	-0.909%	1	643	-66.927%
2026-03-09	22.0000	22.0000	22.0000	22.0000	-23.425%	1	644	-67.227%
2026-03-06	28.9800	28.9800	28.7300	28.7300	+17.265%	2	650	-74.904%
2026-03-05	24.5000	24.5000	24.5000	24.5000	-22.222%	1	650	-70.571%
2026-03-04	31.5000	31.5000	31.5000	31.5000	+16.236%	2	649	-77.111%
2026-03-03	27.1000	27.1000	27.1000	27.1000	+30.226%	2	649	-73.395%
2026-03-02	20.7800	20.8100	20.7600	20.8100	+0.193%	287	649	-65.353%
2026-02-26	20.7500	20.7700	20.7500	20.7700	+2.064%	27	616	-65.286%
2026-02-25	21.0500	21.0500	20.3500	20.3500	-7.919%	403	228	-64.570%
2026-02-18	20.0000	22.1000	20.0000	22.1000	+4.196%	12	228	-67.376%
2026-02-13	20.0000	21.2100	20.0000	21.2100	-27.313%	30	226	-66.007%
2026-02-11	29.1800	29.1800	29.1800	29.1800	-10.463%	1	226	-75.291%
2026-02-06	32.5900	32.5900	32.5900	32.5900	+20.704%	15	226	-77.877%
2026-02-05	30.3000	30.3000	27.0000	27.0000	-20.588%	3	220	-73.296%
2026-02-04	30.0000	34.0000	30.0000	34.0000	-26.199%	5	222	-78.794%
2026-01-30	46.2200	46.2200	46.0700	46.0700	+12.476%	11	222	-84.350%
2026-01-22	41.1000	41.1000	40.9600	40.9600	+27.522%	2	213	-82.397%
2026-01-21	32.4600	32.4600	32.1200	32.1200	-24.865%	201	213	-77.553%
2026-01-16	40.4300	44.0500	40.4300	42.7500	+26.779%	40	44	-83.135%
2026-01-15	33.7200	33.7200	33.7200	33.7200	+15.956%	1	44	-78.618%
2026-01-14	29.0800	29.0800	29.0800	29.0800	+3.857%	1	44	-75.206%
2026-01-07	28.0000	28.0000	28.0000	28.0000	-3.945%	1	45	-74.250%
2026-01-05	27.9500	29.3000	27.9500	29.1500	+59.290%	3	46	-75.266%
2026-01-02	18.3000	18.3000	18.3000	18.3000	+42.746%	1	46	-60.601%
2025-11-17	12.8200	12.8200	12.8200	12.8200	-34.256%	35	46	-43.760%
2025-11-03	19.3200	19.5700	19.3200	19.5000	+13.835%	35	15	-63.026%
2025-10-22	17.1300	17.1300	17.1300	17.1300	-31.480%	3	15	-57.910%
2025-10-20	25.0000	25.0000	25.0000	25.0000	-0.596%	1	12	-71.160%
2025-10-17	25.5000	25.5000	25.1500	25.1500	-17.215%	4	11	-71.332%
2025-10-16	32.7200	34.4500	30.0000	30.3800	0.000%	10	0	-76.267%

.dark-mode .MFntY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFntY2{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C145ASTS Mar 19 2027 145.00 Call (ASTS270319C00145000)option OPRA

ASTS20270319C145
ASTS Mar 19 2027 145.00 Call (ASTS270319C00145000)
option OPRA