Dark

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

EOD

Sep 29, 2026

1.88-20.000%(-0.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8800	1.8800	1.8800	1.8800	-20.000%	3	1,079	0.000%
2026-09-25	2.3400	2.3500	2.3400	2.3500	-6.000%	6	1,079	-20.000%
2026-09-24	2.5000	2.5000	2.5000	2.5000	+20.192%	1	1,074	-24.800%
2026-09-23	2.0800	2.0800	2.0800	2.0800	-21.509%	15	1,073	-9.615%
2026-09-22	2.6000	2.6500	2.6000	2.6500	+15.217%	2	1,080	-29.057%
2026-09-21	2.3000	2.3000	2.3000	2.3000	+15.000%	2	1,080	-18.261%
2026-09-18	2.1400	2.1400	2.0000	2.0000	-23.077%	6	1,078	-6.000%
2026-09-10	2.6000	2.6000	2.6000	2.6000	-9.091%	1	1,073	-27.692%
2026-09-03	2.9000	2.9000	2.8600	2.8600	-3.704%	401	1,074	-34.266%
2026-09-02	2.9700	2.9700	2.9700	2.9700	+50.000%	2	781	-36.700%
2026-09-01	2.0500	2.0700	1.9800	1.9800	-9.589%	3	781	-5.051%
2026-08-31	2.1900	2.1900	2.1900	2.1900	-6.809%	1	781	-14.155%
2026-08-28	2.3500	2.3500	2.3500	2.3500	-22.951%	1	781	-20.000%
2026-08-27	3.0500	3.0500	3.0500	3.0500	0.000%	200	780	-38.361%
2026-08-26	3.0500	3.0500	3.0500	3.0500	-49.587%	83	637	-38.361%
2026-08-14	6.0500	6.0500	6.0500	6.0500	-12.824%	1	573	-68.926%
2026-08-13	6.9400	6.9400	6.9400	6.9400	-10.911%	1	572	-72.911%
2026-08-12	7.7900	7.7900	7.7900	7.7900	+8.044%	6	571	-75.866%
2026-08-10	7.5000	7.5000	7.2100	7.2100	-9.875%	7	577	-73.925%
2026-08-05	8.0000	8.0000	8.0000	8.0000	+100.000%	1	573	-76.500%
2026-07-29	4.9200	4.9200	4.0000	4.0000	-14.894%	4	572	-53.000%
2026-07-28	4.2500	4.7000	4.2500	4.7000	-6.000%	3	571	-60.000%
2026-07-24	5.2700	5.2700	5.0000	5.0000	-13.345%	2	572	-62.400%
2026-07-23	6.0000	6.0000	5.7700	5.7700	-17.571%	2	571	-67.418%
2026-07-22	7.0000	7.0000	7.0000	7.0000	-4.762%	1	569	-73.143%
2026-07-21	6.1500	7.4000	6.1500	7.3500	+37.383%	4	568	-74.422%
2026-07-16	5.3500	5.3500	5.3500	5.3500	-53.070%	2	565	-64.860%
2026-07-09	11.4000	11.4000	11.4000	11.4000	-1.299%	1	563	-83.509%
2026-07-08	11.5500	11.5500	11.5500	11.5500	-4.545%	1	562	-83.723%
2026-07-07	12.8200	12.8200	12.1000	12.1000	-17.966%	2	563	-84.463%
2026-07-06	14.7500	14.7500	14.7500	14.7500	-15.714%	1	562	-87.254%
2026-07-01	17.5000	17.5000	17.5000	17.5000	-3.101%	1	561	-89.257%
2026-06-30	18.0600	18.0600	18.0600	18.0600	+64.182%	1	561	-89.590%
2026-06-26	11.0000	11.0000	11.0000	11.0000	-12.211%	1	561	-82.909%
2026-06-22	12.5300	12.5300	12.5300	12.5300	-16.467%	2	561	-84.996%
2026-06-18	15.0000	15.0000	15.0000	15.0000	-16.201%	1	560	-87.467%
2026-06-16	17.9000	17.9000	17.9000	17.9000	-24.632%	1	560	-89.497%
2026-06-05	23.7500	23.7500	23.7500	23.7500	-28.892%	1	560	-92.084%
2026-06-03	33.6000	33.6000	33.4000	33.4000	+5.864%	2	561	-94.371%
2026-06-01	31.5500	31.5500	31.5500	31.5500	-1.066%	2	560	-94.041%
2026-05-29	34.5300	34.5300	30.5000	31.8900	-29.118%	12	558	-94.105%
2026-05-27	43.0000	44.9900	43.0000	44.9900	+11.915%	5	556	-95.821%
2026-05-26	33.3400	42.4000	33.3400	40.2000	+38.525%	45	557	-95.323%
2026-05-22	29.0000	29.0200	29.0000	29.0200	+20.415%	2	584	-93.522%
2026-05-21	24.0000	24.1000	24.0000	24.1000	+19.900%	25	586	-92.199%
2026-05-18	20.8600	20.8600	20.1000	20.1000	+19.643%	2	586	-90.647%
2026-05-15	16.8000	16.8000	16.8000	16.8000	+42.979%	3	587	-88.810%
2026-05-12	11.7500	11.7500	11.7500	11.7500	-39.433%	1	584	-84.000%
2026-05-11	17.0800	19.4000	17.0800	19.4000	+65.812%	23	585	-90.309%
2026-05-08	11.5000	11.7000	11.5000	11.7000	+19.145%	3	600	-83.932%
2026-05-05	9.8000	9.8200	9.8000	9.8200	-4.660%	6	600	-80.855%
2026-05-04	10.8700	10.8700	10.3000	10.3000	-11.966%	4	595	-81.748%
2026-05-01	11.7000	11.7000	11.7000	11.7000	-7.729%	3	591	-83.932%
2026-04-30	12.6800	12.6800	12.6800	12.6800	+20.190%	1	591	-85.174%
2026-04-29	11.0000	11.0500	10.5500	10.5500	-12.083%	18	591	-82.180%
2026-04-28	12.0000	12.0000	12.0000	12.0000	-11.111%	1	581	-84.333%
2026-04-27	13.5000	13.5000	13.5000	13.5000	-3.571%	1	580	-86.074%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-17.307%	2	579	-86.571%
2026-04-22	18.0900	18.0900	16.9300	16.9300	+0.475%	7	581	-88.895%
2026-04-21	18.3000	18.3000	16.8500	16.8500	+7.325%	3	578	-88.843%
2026-04-20	15.7000	15.7000	15.7000	15.7000	-11.549%	1	578	-88.025%
2026-04-17	17.9000	17.9000	17.7500	17.7500	-12.990%	2	578	-89.408%
2026-04-14	21.0000	21.0000	19.3000	20.4000	-18.660%	24	578	-90.784%
2026-04-13	21.9000	25.4000	21.9000	25.0800	+6.723%	3	558	-92.504%
2026-04-10	23.5000	23.5000	23.5000	23.5000	-0.043%	2	556	-92.000%
2026-04-08	23.5100	23.5100	23.5100	23.5100	+34.960%	2	554	-92.003%
2026-04-02	17.4200	17.4200	17.4200	17.4200	-10.895%	2	554	-89.208%
2026-04-01	19.5500	19.5500	19.5500	19.5500	+22.264%	1	554	-90.384%
2026-03-31	15.9900	15.9900	15.9900	15.9900	+14.378%	1	553	-88.243%
2026-03-30	13.9800	13.9800	13.9800	13.9800	-18.957%	1	553	-86.552%
2026-03-27	17.6700	17.6700	17.2500	17.2500	-18.324%	3	553	-89.101%
2026-03-23	21.2100	21.2100	21.1200	21.1200	-14.667%	20	553	-91.098%
2026-03-18	24.6400	24.7500	24.6200	24.7500	+14.583%	225	553	-92.404%
2026-03-16	19.3800	21.6000	19.3800	21.6000	+8.707%	9	647	-91.296%
2026-03-12	19.8700	19.8700	19.8700	19.8700	-8.853%	3	643	-90.539%
2026-03-10	21.8000	21.8000	21.8000	21.8000	-0.909%	1	643	-91.376%
2026-03-09	22.0000	22.0000	22.0000	22.0000	-23.425%	1	644	-91.455%
2026-03-06	28.9800	28.9800	28.7300	28.7300	+17.265%	2	650	-93.456%
2026-03-05	24.5000	24.5000	24.5000	24.5000	-22.222%	1	650	-92.327%
2026-03-04	31.5000	31.5000	31.5000	31.5000	+16.236%	2	649	-94.032%
2026-03-03	27.1000	27.1000	27.1000	27.1000	+30.226%	2	649	-93.063%
2026-03-02	20.7800	20.8100	20.7600	20.8100	+0.193%	287	649	-90.966%
2026-02-26	20.7500	20.7700	20.7500	20.7700	+2.064%	27	616	-90.948%
2026-02-25	21.0500	21.0500	20.3500	20.3500	-7.919%	403	228	-90.762%
2026-02-18	20.0000	22.1000	20.0000	22.1000	+4.196%	12	228	-91.493%
2026-02-13	20.0000	21.2100	20.0000	21.2100	-27.313%	30	226	-91.136%
2026-02-11	29.1800	29.1800	29.1800	29.1800	-10.463%	1	226	-93.557%
2026-02-06	32.5900	32.5900	32.5900	32.5900	+20.704%	15	226	-94.231%
2026-02-05	30.3000	30.3000	27.0000	27.0000	-20.588%	3	220	-93.037%
2026-02-04	30.0000	34.0000	30.0000	34.0000	-26.199%	5	222	-94.471%
2026-01-30	46.2200	46.2200	46.0700	46.0700	+12.476%	11	222	-95.919%
2026-01-22	41.1000	41.1000	40.9600	40.9600	+27.522%	2	213	-95.410%
2026-01-21	32.4600	32.4600	32.1200	32.1200	-24.865%	201	213	-94.147%
2026-01-16	40.4300	44.0500	40.4300	42.7500	+26.779%	40	44	-95.602%
2026-01-15	33.7200	33.7200	33.7200	33.7200	+15.956%	1	44	-94.425%
2026-01-14	29.0800	29.0800	29.0800	29.0800	+3.857%	1	44	-93.535%
2026-01-07	28.0000	28.0000	28.0000	28.0000	-3.945%	1	45	-93.286%
2026-01-05	27.9500	29.3000	27.9500	29.1500	+59.290%	3	46	-93.551%
2026-01-02	18.3000	18.3000	18.3000	18.3000	+42.746%	1	46	-89.727%
2025-11-17	12.8200	12.8200	12.8200	12.8200	-34.256%	35	46	-85.335%
2025-11-03	19.3200	19.5700	19.3200	19.5000	+13.835%	35	15	-90.359%
2025-10-22	17.1300	17.1300	17.1300	17.1300	-31.480%	3	15	-89.025%
2025-10-20	25.0000	25.0000	25.0000	25.0000	-0.596%	1	12	-92.480%
2025-10-17	25.5000	25.5000	25.1500	25.1500	-17.215%	4	11	-92.525%
2025-10-16	32.7200	34.4500	30.0000	30.3800	0.000%	10	0	-93.812%

.dark-mode .dXG3vq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dXG3vq{ 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