Dark

ASTS20270319C160
ASTS Mar 19 2027 160.00 Call (ASTS270319C00160000)
option OPRA

EOD

Oct 1, 2026

1.24-16.779%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3700	1.3700	1.2400	1.2400	-16.779%	5	8,295	0.000%
2026-09-30	1.6500	1.6500	1.4900	1.4900	0.000%	3	8,297	-16.779%
2026-09-29	1.4900	1.4900	1.4900	1.4900	-17.222%	1	8,294	-16.779%
2026-09-28	1.8000	1.8000	1.8000	1.8000	+11.801%	880	8,293	-31.111%
2026-09-23	1.6100	1.6100	1.6100	1.6100	-25.116%	5	8,758	-22.981%
2026-09-22	2.1500	2.1500	2.1500	2.1500	+3.865%	35	8,758	-42.326%
2026-09-17	2.0700	2.0700	2.0700	2.0700	+15.000%	2	8,758	-40.097%
2026-09-14	1.8000	1.8000	1.8000	1.8000	-14.286%	1	8,758	-31.111%
2026-09-10	2.6100	2.6100	2.1000	2.1000	-28.571%	47	8,758	-40.952%
2026-09-08	2.9400	2.9400	2.9400	2.9400	+33.636%	1	8,789	-57.823%
2026-09-04	2.4700	2.4700	2.2000	2.2000	-3.509%	402	8,989	-43.636%
2026-09-03	2.4200	2.4200	2.1900	2.2800	-3.797%	448	8,989	-45.614%
2026-09-02	2.0100	2.4500	2.0100	2.3700	+52.903%	1,742	9,115	-47.679%
2026-09-01	1.6100	1.6100	1.5500	1.5500	-13.889%	4	8,440	-20.000%
2026-08-31	1.7100	1.8000	1.7100	1.8000	0.000%	14	8,441	-31.111%
2026-08-28	2.1800	2.1800	1.8000	1.8000	-26.531%	14	8,454	-31.111%
2026-08-27	2.4500	2.4500	2.4500	2.4500	0.000%	2	8,461	-49.388%
2026-08-26	2.4700	2.5000	2.4500	2.4500	-14.035%	65	8,463	-49.388%
2026-08-25	2.8500	2.8500	2.8500	2.8500	-4.362%	3	8,526	-56.491%
2026-08-24	3.0300	3.1000	2.9800	2.9800	-22.193%	3	8,526	-58.389%
2026-08-21	4.0000	4.0000	3.8300	3.8300	+21.587%	8	8,527	-67.624%
2026-08-20	3.1500	3.1500	3.1500	3.1500	-14.865%	1	8,531	-60.635%
2026-08-19	3.3700	3.7000	3.3700	3.7000	-3.141%	13	8,531	-66.486%
2026-08-18	3.9400	3.9400	3.8200	3.8200	-25.825%	3	8,529	-67.539%
2026-08-17	5.1500	5.1500	5.1500	5.1500	+10.043%	20	8,530	-75.922%
2026-08-14	5.6200	5.6200	4.6800	4.6800	-14.909%	2	8,540	-73.504%
2026-08-13	5.5000	5.5000	5.5000	5.5000	-17.293%	1	8,540	-77.455%
2026-08-12	6.5000	6.6500	6.5000	6.6500	+17.077%	2	8,541	-81.353%
2026-08-11	6.0400	6.0400	5.6800	5.6800	-9.841%	9	8,540	-78.169%
2026-08-10	6.7900	7.1000	6.1500	6.3000	-8.696%	6	8,544	-80.317%
2026-08-07	7.3500	7.3500	6.9000	6.9000	+4.704%	5	8,545	-82.029%
2026-08-06	6.5900	6.5900	6.5900	6.5900	-4.493%	2	8,543	-81.184%
2026-08-05	6.5000	6.9000	6.5000	6.9000	-5.609%	146	8,543	-82.029%
2026-08-04	6.9400	7.6000	6.1700	7.3100	+31.712%	11	8,560	-83.037%
2026-08-03	4.2000	5.8300	4.2000	5.5500	+32.143%	11	8,564	-77.658%
2026-07-31	4.2500	4.2500	4.1500	4.2000	+1.942%	11	8,566	-70.476%
2026-07-30	4.3000	4.3000	4.1200	4.1200	+21.176%	3	8,573	-69.903%
2026-07-29	4.4000	4.4000	3.4000	3.4000	-15.000%	2,019	8,521	-63.529%
2026-07-28	4.0000	4.0000	4.0000	4.0000	-11.504%	2	6,572	-69.000%
2026-07-27	4.5200	4.5200	4.5200	4.5200	+1.573%	1	6,572	-72.566%
2026-07-24	4.4500	4.4500	4.4500	4.4500	-30.360%	10	6,571	-72.135%
2026-07-21	6.0000	6.4000	5.9300	6.3900	+29.091%	49	6,571	-80.595%
2026-07-20	4.9500	4.9500	4.9500	4.9500	-11.922%	1	6,536	-74.949%
2026-07-17	4.2600	5.6200	4.2600	5.6200	+33.492%	28	6,535	-77.936%
2026-07-16	5.0000	5.2500	4.0000	4.2100	-33.175%	44	6,539	-70.546%
2026-07-15	7.0000	7.0000	6.3000	6.3000	-17.105%	3	6,502	-80.317%
2026-07-14	8.2200	8.2200	7.6000	7.6000	+3.401%	3	6,502	-83.684%
2026-07-13	7.0000	7.3500	7.0000	7.3500	-18.333%	8	6,499	-83.129%
2026-07-10	9.0000	9.0000	9.0000	9.0000	-7.692%	1	6,499	-86.222%
2026-07-09	10.5000	10.5000	9.7500	9.7500	-2.402%	1,202	6,499	-87.282%
2026-07-08	10.1000	10.1000	9.8000	9.9900	-5.755%	527	6,211	-87.588%
2026-07-07	12.2500	12.2500	10.6000	10.6000	-23.188%	6	6,183	-88.302%
2026-07-06	13.7800	13.8000	13.7800	13.8000	+1.695%	4	6,188	-91.014%
2026-07-02	15.7000	15.7000	13.5700	13.5700	-15.714%	19	6,188	-90.862%
2026-07-01	16.4500	17.4000	16.1000	16.1000	+4.342%	3	6,188	-92.298%
2026-06-30	15.4300	15.4300	15.4300	15.4300	+2.185%	1	6,190	-91.964%
2026-06-29	13.6000	15.1000	13.6000	15.1000	+57.292%	12	6,190	-91.788%
2026-06-26	9.7000	10.1500	9.5500	9.6000	+21.982%	27	6,192	-87.083%
2026-06-25	7.6700	7.8700	7.6700	7.8700	-10.568%	3	6,184	-84.244%
2026-06-24	9.0000	9.0000	8.5000	8.8000	-15.303%	7	6,184	-85.909%
2026-06-23	12.0000	12.2500	10.3900	10.3900	-2.897%	16	6,184	-88.065%
2026-06-22	11.0000	11.2000	10.7000	10.7000	-20.149%	11	6,181	-88.411%
2026-06-18	12.8400	13.4000	12.8400	13.4000	-17.791%	3	6,183	-90.746%
2026-06-17	15.6000	16.3000	15.6000	16.3000	+6.189%	2	6,183	-92.393%
2026-06-15	18.0600	18.0600	15.3500	15.3500	-5.247%	2	6,181	-91.922%
2026-06-12	18.4400	18.4400	16.2000	16.2000	-27.679%	2	6,180	-92.346%
2026-06-11	21.0300	22.4000	21.0200	22.4000	+19.786%	51	6,180	-94.464%
2026-06-09	17.4800	18.8500	17.4800	18.7000	-6.780%	11	6,180	-93.369%
2026-06-08	20.7000	20.7000	20.0600	20.0600	-2.242%	2	6,170	-93.819%
2026-06-05	24.1000	24.2000	20.5200	20.5200	-28.000%	242	6,170	-93.957%
2026-06-04	28.5000	28.5000	28.5000	28.5000	-6.065%	30	6,310	-95.649%
2026-06-03	30.5000	30.5000	30.3400	30.3400	-10.237%	2	6,310	-95.913%
2026-06-02	33.0000	33.8000	33.0000	33.8000	+15.358%	11	6,310	-96.331%
2026-06-01	30.0000	30.0000	26.3000	29.3000	-10.260%	69	6,317	-95.768%
2026-05-29	29.8500	32.6500	29.8000	32.6500	-23.679%	22	6,332	-96.202%
2026-05-28	39.9000	42.7800	37.8500	42.7800	+4.341%	134	6,334	-97.101%
2026-05-27	37.0000	41.0000	37.0000	41.0000	+20.588%	9	6,207	-96.976%
2026-05-26	33.7500	38.5300	33.7500	34.0000	+26.960%	35	6,213	-96.353%
2026-05-22	24.2900	26.7800	24.2900	26.7800	+20.631%	2	6,214	-95.370%
2026-05-21	18.7500	22.2000	18.7500	22.2000	+22.992%	9	6,217	-94.414%
2026-05-18	18.0500	18.0500	18.0500	18.0500	+52.966%	5	6,217	-93.130%
2026-05-13	11.8000	11.8000	11.8000	11.8000	-1.667%	1	6,217	-89.492%
2026-05-12	12.0000	12.4500	12.0000	12.0000	-28.614%	3	6,217	-89.667%
2026-05-11	13.5000	16.8100	13.5000	16.8100	+42.458%	12	6,217	-92.623%
2026-05-08	10.0000	12.0000	10.0000	11.8000	+26.882%	22	6,214	-89.492%
2026-05-07	9.5400	9.5400	9.3000	9.3000	-2.105%	2	6,209	-86.667%
2026-05-06	9.5000	9.5000	9.5000	9.5000	+18.750%	1	6,208	-86.947%
2026-05-05	8.8100	8.8100	8.0000	8.0000	-11.602%	12	6,208	-84.500%
2026-05-04	9.0000	9.0500	9.0000	9.0500	-10.396%	2	6,197	-86.298%
2026-05-01	10.1000	10.1000	10.1000	10.1000	-14.407%	2	6,195	-87.723%
2026-04-27	11.8000	11.8000	11.8000	11.8000	-3.673%	1	6,195	-89.492%
2026-04-24	12.2500	12.2500	12.2500	12.2500	-16.949%	1	6,195	-89.878%
2026-04-21	16.4000	16.4000	14.7500	14.7500	+5.583%	5	6,195	-91.593%
2026-04-20	11.3500	13.9700	11.3500	13.9700	-11.582%	13	6,195	-91.124%
2026-04-17	15.8000	15.8000	15.8000	15.8000	-14.270%	20	6,206	-92.152%
2026-04-16	18.4300	18.4300	18.4300	18.4300	+12.378%	1	6,206	-93.272%
2026-04-15	16.0000	16.4000	16.0000	16.4000	-15.897%	2	6,207	-92.439%
2026-04-14	19.5000	19.5000	19.5000	19.5000	-11.765%	1	6,206	-93.641%
2026-04-13	22.0000	22.1000	22.0000	22.1000	+25.212%	2	6,205	-94.389%
2026-04-09	17.6500	17.6500	17.6500	17.6500	-17.831%	1	6,205	-92.975%
2026-04-06	22.0000	22.0000	21.4800	21.4800	+17.505%	103	6,206	-94.227%
2026-04-02	18.2000	18.2800	18.2000	18.2800	+16.433%	14	6,118	-93.217%
2026-04-01	16.6500	17.4700	15.7000	15.7000	+14.850%	20	6,118	-92.102%
2026-03-31	13.6700	13.6700	13.6700	13.6700	+12.049%	2	6,136	-90.929%
2026-03-30	14.4000	14.4000	12.1700	12.2000	-17.900%	1,018	6,136	-89.836%
2026-03-27	18.7700	18.7700	14.8500	14.8600	-27.512%	31	6,145	-91.655%
2026-03-26	20.4800	20.5300	20.4800	20.5000	-6.987%	8	6,127	-93.951%
2026-03-25	19.3600	23.0000	19.3600	22.0400	+21.903%	115	6,133	-94.374%
2026-03-24	17.7000	18.2800	17.7000	18.0800	-2.217%	46	6,122	-93.142%
2026-03-23	18.0500	18.7800	18.0500	18.4900	-11.910%	72	6,086	-93.294%
2026-03-18	21.4600	21.4600	20.9900	20.9900	-3.936%	10	6,096	-94.092%
2026-03-17	20.2000	21.8500	20.1100	21.8500	+19.009%	6	6,102	-94.325%
2026-03-16	18.7100	18.7100	17.7000	18.3600	-7.739%	7	6,106	-93.246%
2026-03-13	20.1100	20.8000	19.9000	19.9000	+6.702%	11	6,108	-93.769%
2026-03-12	18.6500	18.6500	18.6500	18.6500	-7.029%	2	6,118	-93.351%
2026-03-11	19.5800	21.6500	19.5800	20.0600	-0.938%	7	6,120	-93.819%
2026-03-10	21.2300	21.8000	20.2500	20.2500	+2.170%	25	6,125	-93.877%
2026-03-09	20.0000	20.2200	19.8200	19.8200	-6.992%	14	6,104	-93.744%
2026-03-06	21.3100	21.3100	21.3100	21.3100	-25.645%	20	6,118	-94.181%
2026-03-04	26.0000	28.7000	26.0000	28.6600	+21.957%	125	6,098	-95.673%
2026-03-03	22.0000	24.0500	22.0000	23.5000	+38.971%	15	6,197	-94.723%
2026-03-02	17.1800	17.1800	16.9100	16.9100	+9.948%	27	6,186	-92.667%
2026-02-27	15.3800	15.3800	15.3800	15.3800	-14.745%	6	6,160	-91.938%
2026-02-26	18.3300	19.5300	18.0400	18.0400	+4.097%	1,059	6,166	-93.126%
2026-02-24	17.3300	17.3300	17.3300	17.3300	-8.064%	1	5,128	-92.845%
2026-02-23	18.8500	18.8500	18.8500	18.8500	+13.213%	1	5,129	-93.422%
2026-02-20	18.6900	18.6900	16.6500	16.6500	-9.016%	2	5,128	-92.553%
2026-02-19	18.0700	18.3000	18.0700	18.3000	-0.109%	11	5,128	-93.224%
2026-02-17	17.8000	18.6400	16.5000	18.3200	-0.705%	82	5,119	-93.231%
2026-02-13	19.3500	19.3500	18.4500	18.4500	-2.587%	3	5,043	-93.279%
2026-02-12	21.0000	21.0000	18.9400	18.9400	-25.725%	3	5,043	-93.453%
2026-02-11	25.5000	25.5000	25.5000	25.5000	-16.530%	1	5,042	-95.137%
2026-02-06	30.0000	30.5500	30.0000	30.5500	+25.772%	11	5,042	-95.941%
2026-02-05	27.7500	27.7500	24.2900	24.2900	-20.361%	13	5,042	-94.895%
2026-02-04	32.2000	32.2000	28.0000	30.5000	-8.271%	7	5,037	-95.934%
2026-02-03	33.2500	33.2500	33.2500	33.2500	+2.308%	1	5,037	-96.271%
2026-02-02	33.2800	33.2800	32.5000	32.5000	-4.999%	4	5,037	-96.185%
2026-01-30	36.0000	36.0000	32.2000	34.2100	-9.974%	23	5,037	-96.375%
2026-01-29	38.0700	39.5000	35.9300	38.0000	-6.404%	11	5,026	-96.737%
2026-01-28	35.0000	40.6000	34.9000	40.6000	+16.166%	1,018	5,025	-96.946%
2026-01-27	31.5000	34.9500	31.5000	34.9500	+10.252%	4	4,013	-96.452%
2026-01-26	35.0500	35.0500	31.0000	31.7000	-9.943%	12	4,013	-96.088%
2026-01-23	38.0000	38.0000	34.8900	35.2000	-5.427%	11	4,010	-96.477%
2026-01-22	35.0000	39.0500	34.5300	37.2200	0.000%	5,641	4,008	-96.668%

.dark-mode .KhvWsy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KhvWsy{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C160ASTS Mar 19 2027 160.00 Call (ASTS270319C00160000)option OPRA

ASTS20270319C160
ASTS Mar 19 2027 160.00 Call (ASTS270319C00160000)
option OPRA