Dark

ASTS20270319C150
ASTS Mar 19 2027 150.00 Call (ASTS270319C00150000)
option OPRA

EOD

Aug 10, 2026

6.72-11.579%(-0.88)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.0100	8.0100	6.6700	6.7200	-11.579%	31	3,282	0.000%
2026-08-07	8.0500	8.0500	7.6000	7.6000	+1.333%	6	3,278	-11.579%
2026-08-06	7.5000	7.5000	7.5000	7.5000	+2.041%	5	3,277	-10.400%
2026-08-05	7.3500	7.3500	7.3500	7.3500	-10.037%	1	3,277	-8.571%
2026-08-04	7.4000	8.4000	7.3100	8.1700	+25.692%	66	3,278	-17.748%
2026-08-03	5.8000	6.5000	5.8000	6.5000	+38.298%	3	3,280	+3.385%
2026-07-31	5.9000	5.9000	4.7000	4.7000	+2.174%	108	3,281	+42.979%
2026-07-30	4.6000	4.6000	4.6000	4.6000	+6.977%	11	3,341	+46.087%
2026-07-29	4.2000	4.3000	4.2000	4.3000	-4.444%	2	3,330	+56.279%
2026-07-28	4.5000	4.8000	3.9500	4.5000	-8.163%	135	3,330	+49.333%
2026-07-27	4.7700	5.0500	4.6000	4.9000	+6.522%	10	3,320	+37.143%
2026-07-24	5.0000	5.0400	4.6000	4.6000	-20.415%	965	3,320	+46.087%
2026-07-23	5.8000	5.9000	5.7800	5.7800	-13.083%	123	3,405	+16.263%
2026-07-22	6.8200	6.8200	6.6500	6.6500	-0.746%	139	3,418	+1.053%
2026-07-21	6.5000	7.0500	6.5000	6.7000	+21.818%	15	3,379	+0.299%
2026-07-20	6.0000	6.0000	5.0500	5.5000	-10.569%	112	3,387	+22.182%
2026-07-17	4.6300	6.3500	4.5000	6.1500	+36.667%	324	3,389	+9.268%
2026-07-16	5.6500	5.9000	4.3600	4.5000	-40.789%	1,526	3,372	+49.333%
2026-07-15	7.5000	7.8300	7.4400	7.6000	-9.416%	11	3,872	-11.579%
2026-07-14	8.9500	9.1200	8.3900	8.3900	+2.945%	234	3,876	-19.905%
2026-07-13	8.0000	8.1500	7.8900	8.1500	-19.307%	8	3,871	-17.546%
2026-07-10	10.0700	10.6000	10.0700	10.1000	-8.182%	5	3,868	-33.465%
2026-07-09	10.0000	11.0000	10.0000	11.0000	0.000%	161	3,867	-38.909%
2026-07-08	12.1000	12.1000	11.0000	11.0000	-11.290%	9	4,009	-38.909%
2026-07-07	12.0000	12.4700	12.0000	12.4000	-11.744%	11	4,012	-45.806%
2026-07-06	16.3500	16.3500	14.0500	14.0500	-12.733%	6	4,010	-52.171%
2026-07-02	16.4000	16.4000	16.1000	16.1000	-6.667%	6	4,014	-58.261%
2026-07-01	17.2500	17.2500	17.2500	17.2500	-1.429%	1	4,014	-61.043%
2026-06-30	16.2700	17.8000	16.2700	17.5000	+6.642%	66	4,013	-61.600%
2026-06-29	13.5000	16.6800	12.9200	16.4100	+48.507%	166	4,052	-59.049%
2026-06-26	9.1400	11.1500	9.1400	11.0500	+26.286%	55	4,175	-39.186%
2026-06-25	8.4700	8.8500	8.3000	8.7500	-8.854%	68	4,225	-23.200%
2026-06-24	9.8100	10.6000	9.5000	9.6000	-17.027%	100	4,273	-30.000%
2026-06-23	12.6500	13.3000	11.5700	11.5700	-2.773%	8	4,328	-41.919%
2026-06-22	11.9200	12.6000	11.7500	11.9000	-15.603%	488	4,331	-43.529%
2026-06-18	18.1000	18.1000	13.8000	14.1000	-23.784%	209	4,350	-52.340%
2026-06-17	16.9400	18.5000	16.8000	18.5000	+15.625%	10	4,350	-63.676%
2026-06-16	19.6000	19.6000	16.0000	16.0000	-10.364%	213	4,346	-58.000%
2026-06-15	19.4400	19.8700	17.4000	17.8500	+1.076%	21	4,356	-62.353%
2026-06-12	22.7500	22.7500	17.5800	17.6600	-27.771%	56	4,353	-61.948%
2026-06-11	19.7800	25.5000	19.7800	24.4500	+24.112%	30	4,353	-72.515%
2026-06-10	20.0300	22.0900	19.7000	19.7000	-5.060%	18	4,351	-65.888%
2026-06-09	24.5900	24.5900	20.0000	20.7500	-1.190%	12	4,351	-67.614%
2026-06-08	22.9000	23.2500	21.0000	21.0000	-8.497%	14	4,351	-68.000%
2026-06-05	26.4000	27.7500	22.0000	22.9500	-26.087%	165	4,350	-70.719%
2026-06-04	29.8000	31.0500	29.8000	31.0500	+4.195%	52	4,352	-78.357%
2026-06-03	34.0500	34.0500	29.8000	29.8000	-19.459%	16	4,342	-77.450%
2026-06-02	35.0000	37.0000	35.0000	37.0000	+24.370%	3	4,338	-81.838%
2026-06-01	30.0000	31.0000	27.9900	29.7500	-10.472%	71	4,338	-77.412%
2026-05-29	33.2000	35.1100	30.0000	33.2300	-27.761%	67	4,344	-79.777%
2026-05-28	42.1500	46.0000	39.2000	46.0000	+6.113%	343	4,347	-85.391%
2026-05-27	37.8400	44.6500	37.5000	43.3500	+20.417%	31	4,178	-84.498%
2026-05-26	31.9500	41.0500	31.0200	36.0000	+28.114%	142	4,172	-81.333%
2026-05-22	26.0000	29.2900	26.0000	28.1000	+27.438%	345	4,065	-76.085%
2026-05-21	22.2100	23.8000	20.9500	22.0500	+0.685%	18	4,064	-69.524%
2026-05-20	21.7500	22.0000	20.7700	21.9000	+4.286%	58	4,064	-69.315%
2026-05-19	18.5000	21.0000	16.7000	21.0000	+8.752%	9	4,015	-68.000%
2026-05-18	20.0000	20.5000	18.5000	19.3100	+3.262%	11	4,015	-65.199%
2026-05-15	15.3000	19.5000	15.3000	18.7000	+12.991%	314	4,015	-64.064%
2026-05-14	13.3000	17.4500	13.3000	16.5500	+22.140%	225	4,314	-59.396%
2026-05-13	13.5500	13.5500	13.5500	13.5500	+3.831%	1	4,506	-50.406%
2026-05-12	14.7400	15.8800	11.9000	13.0500	-30.214%	18	4,506	-48.506%
2026-05-11	15.0000	18.8500	15.0000	18.7000	+49.600%	27	4,506	-64.064%
2026-05-08	8.3500	12.5000	8.3500	12.5000	+28.733%	529	4,502	-46.240%
2026-05-07	10.9000	10.9000	9.3000	9.7100	-14.071%	274	4,005	-30.793%
2026-05-06	10.1500	11.5000	10.1500	11.3000	+27.684%	24	3,738	-40.531%
2026-05-05	9.0000	9.4000	8.4500	8.8500	-11.853%	258	3,737	-24.068%
2026-05-04	10.3800	10.3800	10.0400	10.0400	-10.756%	3	3,923	-33.068%
2026-05-01	11.8500	11.8500	10.9500	11.2500	-4.661%	16	3,920	-40.267%
2026-04-30	11.0000	11.9500	11.0000	11.8000	+13.571%	15	3,920	-43.051%
2026-04-29	10.6000	11.0000	9.9000	10.3900	-7.644%	80	3,920	-35.322%
2026-04-28	11.8500	12.0000	11.2300	11.2500	-13.395%	18	3,951	-40.267%
2026-04-27	12.6000	14.5500	12.6000	12.9900	-0.460%	30	3,954	-48.268%
2026-04-24	13.9800	13.9800	12.8500	13.0500	-6.452%	45	3,971	-48.506%
2026-04-23	16.0900	16.0900	13.9500	13.9500	-15.352%	46	3,967	-51.828%
2026-04-22	18.1500	18.1500	16.4800	16.4800	+9.139%	42	3,985	-59.223%
2026-04-21	16.0000	16.0000	15.1000	15.1000	-4.309%	81	4,061	-55.497%
2026-04-20	12.1500	16.1000	12.1500	15.7800	-7.449%	222	4,061	-57.414%
2026-04-17	19.0000	19.0000	17.0000	17.0500	-11.658%	40	4,120	-60.587%
2026-04-16	19.3000	19.3500	19.3000	19.3000	+7.222%	5	4,122	-65.181%
2026-04-15	18.0500	18.2100	16.9400	18.0000	-7.407%	14	4,125	-62.667%
2026-04-14	24.1000	24.1000	19.4400	19.4400	-17.627%	6	4,125	-65.432%
2026-04-13	24.5000	24.5000	23.6000	23.6000	+12.757%	6	4,123	-71.525%
2026-04-10	22.0000	22.4000	20.9300	20.9300	+7.223%	26	4,123	-67.893%
2026-04-09	23.0600	23.0600	19.5200	19.5200	-21.669%	24	4,123	-65.574%
2026-04-08	24.9200	24.9200	24.9200	24.9200	+8.019%	1	4,103	-73.034%
2026-04-06	22.7000	24.3300	22.7000	23.0700	+17.047%	35	4,103	-70.871%
2026-04-02	17.0000	19.7100	17.0000	19.7100	+15.805%	8	4,073	-65.906%
2026-04-01	17.6900	18.9200	17.0200	17.0200	-0.293%	11	4,073	-60.517%
2026-03-31	14.9200	17.0700	14.5000	17.0700	+31.815%	63	4,072	-60.633%
2026-03-30	15.4000	15.5000	12.6000	12.9500	-17.778%	32	4,020	-48.108%
2026-03-27	20.0400	20.0400	15.6500	15.7500	-22.145%	53	4,024	-57.333%
2026-03-26	21.8600	22.0800	20.2300	20.2300	-14.098%	6	4,032	-66.782%
2026-03-25	20.8600	24.5400	20.8600	23.5500	+18.939%	62	4,032	-71.465%
2026-03-24	18.7700	19.9500	17.7800	19.8000	-2.029%	46	4,030	-66.061%
2026-03-23	20.2000	20.2100	20.2000	20.2100	-2.036%	2	4,020	-66.749%
2026-03-20	24.0400	24.0400	20.3900	20.6300	-11.269%	6	4,020	-67.426%
2026-03-19	20.0000	23.2500	20.0000	23.2500	+3.059%	20	4,022	-71.097%
2026-03-18	23.0000	23.0000	22.5300	22.5600	-5.210%	57	4,022	-70.213%
2026-03-17	21.9200	24.6500	21.7900	23.8000	+21.243%	60	3,972	-71.765%
2026-03-16	20.1100	20.1100	19.6300	19.6300	-2.290%	2	4,021	-65.767%
2026-03-13	21.5400	22.2100	20.0500	20.0900	-5.902%	10	4,021	-66.551%
2026-03-12	20.8500	21.3500	18.9000	21.3500	+4.914%	11	4,024	-68.525%
2026-03-11	21.2800	23.4000	20.3500	20.3500	-11.097%	8	4,020	-66.978%
2026-03-10	22.8900	22.8900	22.8900	22.8900	+7.972%	10	4,017	-70.642%
2026-03-09	22.4000	22.4000	19.7000	21.2000	-6.731%	122	4,017	-68.302%
2026-03-06	25.2700	25.2700	22.7300	22.7300	-4.496%	17	3,923	-70.436%
2026-03-05	23.8000	23.8000	23.8000	23.8000	-18.799%	1	3,923	-71.765%
2026-03-04	28.0000	30.0000	28.0000	29.3100	+14.941%	74	3,923	-77.073%
2026-03-03	22.3800	26.0000	22.3800	25.5000	+30.769%	26	3,918	-73.647%
2026-03-02	18.5000	19.7000	17.8000	19.5000	+15.865%	49	3,915	-65.538%
2026-02-27	19.2000	19.2000	16.1500	16.8300	-12.435%	129	3,886	-60.071%
2026-02-26	19.8000	20.2000	19.0500	19.2200	-4.378%	1,172	3,786	-65.036%
2026-02-25	21.8100	21.8100	19.8000	20.1000	+0.500%	34	3,546	-66.567%
2026-02-24	18.6400	20.0000	18.5100	20.0000	-0.990%	24	3,546	-66.400%
2026-02-23	19.8000	20.2000	19.8000	20.2000	+12.535%	5	3,536	-66.733%
2026-02-20	18.2000	18.9700	17.9500	17.9500	-16.121%	6	3,537	-62.563%
2026-02-18	20.6500	21.4000	20.5000	21.4000	+7.538%	14	3,540	-68.598%
2026-02-17	20.3000	20.3000	19.3000	19.9000	+2.842%	10	3,540	-66.231%
2026-02-13	19.6900	22.5000	19.1900	19.3500	-2.025%	44	3,538	-65.271%
2026-02-12	22.7500	22.7500	19.2500	19.7500	-25.076%	1,391	3,538	-65.975%
2026-02-11	32.0000	32.0000	26.3600	26.3600	-10.187%	29	3,430	-74.507%
2026-02-10	29.3500	29.3500	29.3500	29.3500	-0.508%	1	3,450	-77.104%
2026-02-09	28.6000	29.5100	28.6000	29.5000	-9.231%	14	3,451	-77.220%
2026-02-06	26.9200	32.7300	26.6500	32.5000	+32.383%	66	3,451	-79.323%
2026-02-05	29.0400	29.5000	24.4500	24.5500	-25.152%	657	3,482	-72.627%
2026-02-04	30.5100	34.0000	29.8000	32.8000	-12.997%	24	2,926	-79.512%
2026-02-03	33.3500	38.0000	33.3500	37.7000	+13.383%	11	2,927	-82.175%
2026-02-02	34.3900	34.3900	33.2500	33.2500	-2.948%	17	2,928	-79.789%
2026-01-30	45.2500	46.8000	34.2600	34.2600	-15.114%	40	2,928	-80.385%
2026-01-29	43.5000	43.5000	38.0000	40.3600	-4.586%	20	2,927	-83.350%
2026-01-28	38.7000	43.5900	38.0000	42.3000	+23.180%	35	2,928	-84.113%
2026-01-27	33.0000	34.5500	33.0000	34.3400	+4.791%	338	2,922	-80.431%
2026-01-26	34.5000	34.5000	32.6900	32.7700	-15.323%	14	3,120	-79.493%
2026-01-23	38.4900	40.0000	38.4900	38.7000	-0.514%	3	3,120	-82.636%
2026-01-22	35.9800	41.1700	35.9800	38.9000	+11.143%	148	3,120	-82.725%
2026-01-21	40.0500	40.0500	30.0000	35.0000	-10.026%	45	3,139	-80.800%
2026-01-20	40.3500	41.8000	38.7000	38.9000	-5.353%	42	3,152	-82.725%
2026-01-16	36.6500	44.3600	36.6500	41.1000	+23.201%	313	2,890	-83.650%
2026-01-15	31.5500	33.3600	31.5000	33.3600	+13.857%	42	2,890	-79.856%
2026-01-14	26.5000	29.3000	26.0000	29.3000	+1.244%	9	2,890	-77.065%
2026-01-13	29.5800	29.8000	27.2500	28.9400	-5.270%	213	2,889	-76.780%
2026-01-12	31.2500	31.2500	29.0000	30.5500	-3.016%	19	2,691	-78.003%
2026-01-09	30.0000	33.5300	29.0000	31.5000	+14.545%	74	2,681	-78.667%
2026-01-08	28.8000	28.8000	27.5000	27.5000	+8.696%	28	2,631	-75.564%
2026-01-07	28.1800	29.0000	25.0000	25.3000	-19.427%	114	2,624	-73.439%
2026-01-06	30.0000	31.7500	29.7000	31.4000	+14.182%	20	2,524	-78.599%
2026-01-05	25.8500	27.7000	24.4000	27.5000	+20.614%	44	2,519	-75.564%
2026-01-02	18.3200	23.0000	17.6000	22.8000	+33.724%	29	2,516	-70.526%
2025-12-31	19.1500	19.1500	17.0500	17.0500	-16.422%	203	2,315	-60.587%
2025-12-30	21.1500	21.2200	19.0400	20.4000	+10.270%	14	2,315	-67.059%
2025-12-29	17.7000	19.5300	17.7000	18.5000	+1.816%	14	2,302	-63.676%
2025-12-26	20.2100	20.2100	18.0000	18.1700	-18.190%	332	2,312	-63.016%
2025-12-24	23.8200	23.8200	22.2100	22.2100	-14.577%	6	2,008	-69.743%
2025-12-22	22.1000	26.5000	21.8200	26.0000	+30.916%	68	2,008	-74.154%
2025-12-19	16.3300	19.8600	16.3300	19.8600	+31.960%	236	1,944	-66.163%
2025-12-18	15.6200	15.6200	14.1500	15.0500	+12.313%	875	1,708	-55.349%
2025-12-17	15.6000	15.6000	13.4000	13.4000	-14.650%	252	900	-49.851%
2025-12-16	15.7000	15.7000	15.7000	15.7000	-4.848%	25	744	-57.197%
2025-12-15	19.5000	19.6200	16.5000	16.5000	-24.312%	17	769	-59.273%
2025-12-12	21.8000	21.8000	21.8000	21.8000	-12.800%	4	769	-69.174%
2025-12-11	21.7700	25.0000	21.7700	25.0000	+10.717%	11	769	-73.120%
2025-12-10	20.4000	22.5800	20.4000	22.5800	+25.444%	2	759	-70.239%
2025-12-09	18.0000	18.8500	18.0000	18.0000	-6.542%	53	758	-62.667%
2025-12-08	18.5000	20.0000	18.5000	19.2600	+3.827%	213	721	-65.109%
2025-12-05	18.9100	18.9100	18.5500	18.5500	-2.266%	20	562	-63.774%
2025-12-04	13.8300	18.9800	13.8300	18.9800	+52.818%	42	550	-64.594%
2025-12-03	11.6000	12.7000	11.6000	12.4200	+8.947%	32	547	-45.894%
2025-12-02	11.0000	11.4000	10.6500	11.4000	+12.871%	13	547	-41.053%
2025-12-01	10.3200	10.3200	10.1000	10.1000	-11.404%	3	546	-33.465%
2025-11-28	11.3500	11.4000	11.3500	11.4000	+3.636%	38	543	-41.053%
2025-11-26	11.6000	11.6000	11.0000	11.0000	+5.769%	10	543	-38.909%
2025-11-24	10.5000	10.5000	10.4000	10.4000	+4.000%	3	543	-35.385%
2025-11-21	10.3500	10.3500	10.0000	10.0000	+2.564%	5	543	-32.800%
2025-11-20	13.2100	13.2100	9.7500	9.7500	-23.828%	19	543	-31.077%
2025-11-19	12.9000	13.0400	12.6500	12.8000	-3.396%	339	531	-47.500%
2025-11-18	13.2500	13.2500	13.2500	13.2500	+10.601%	1	245	-49.283%
2025-11-17	14.2400	14.2400	11.9800	11.9800	-15.693%	53	244	-43.907%
2025-11-14	13.5800	16.3500	13.3000	14.2100	-1.319%	60	242	-52.709%
2025-11-13	14.7000	15.4300	14.4000	14.4000	-8.571%	61	235	-53.333%
2025-11-12	16.0500	16.0500	15.7500	15.7500	-12.011%	16	234	-57.333%
2025-11-11	17.1500	17.9000	17.1500	17.9000	+2.461%	30	233	-62.458%
2025-11-07	15.1100	17.4700	14.7000	17.4700	+9.187%	52	263	-61.534%
2025-11-06	17.5000	18.0000	16.0000	16.0000	-11.602%	9	263	-58.000%
2025-11-05	17.7500	18.2000	17.7500	18.1000	-4.737%	57	263	-62.873%
2025-11-04	16.9300	19.0000	16.9100	19.0000	-14.607%	360	263	-64.632%
2025-10-30	22.2500	22.2500	22.2500	22.2500	-4.955%	3	44	-69.798%
2025-10-29	23.5000	23.5100	23.1800	23.4100	+6.409%	4	41	-71.294%
2025-10-28	22.0000	22.0000	22.0000	22.0000	+3.044%	1	38	-69.455%
2025-10-27	19.8000	21.4500	19.8000	21.3500	+15.530%	3	37	-68.525%
2025-10-24	18.4800	18.4800	18.4800	18.4800	+3.820%	1	36	-63.636%
2025-10-22	17.6000	18.2500	16.4000	17.8000	-30.196%	38	36	-62.247%
2025-10-20	25.5000	25.5000	25.5000	25.5000	+1.796%	2	2	-73.647%
2025-10-17	25.0500	25.0500	25.0500	25.0500	0.000%	1	0	-73.174%

.dark-mode .qSPMGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSPMGh{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C150ASTS Mar 19 2027 150.00 Call (ASTS270319C00150000)option OPRA

ASTS20270319C150
ASTS Mar 19 2027 150.00 Call (ASTS270319C00150000)
option OPRA