Dark

ASTS20270319C170
ASTS Mar 19 2027 170.00 Call (ASTS270319C00170000)
option OPRA

EOD

Sep 28, 2026

1.35-17.683%(-0.29)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.3700	1.3700	1.3500	1.3500	-17.683%	161	723	0.000%
2026-09-24	1.6400	1.6400	1.6400	1.6400	+17.986%	400	723	-17.683%
2026-09-23	1.3700	1.3900	1.3700	1.3900	+0.725%	409	723	-2.878%
2026-09-18	1.3500	1.3800	1.3200	1.3800	-8.000%	6	532	-2.174%
2026-09-16	1.5000	1.5000	1.5000	1.5000	-19.786%	2	532	-10.000%
2026-09-11	1.8700	1.8700	1.8700	1.8700	-11.792%	15	532	-27.807%
2026-09-10	2.1200	2.1200	2.1200	2.1200	-19.697%	6	532	-36.321%
2026-09-08	2.6400	2.6400	2.6400	2.6400	+38.947%	3	532	-48.864%
2026-09-03	2.1000	2.1000	1.9000	1.9000	-2.564%	2	532	-28.947%
2026-09-02	1.9200	1.9500	1.9200	1.9500	+44.444%	3	532	-30.769%
2026-09-01	1.3600	1.3800	1.3500	1.3500	-14.557%	5	531	0.000%
2026-08-31	1.5800	1.5800	1.5800	1.5800	-5.952%	1	526	-14.557%
2026-08-28	1.9800	1.9800	1.6800	1.6800	-21.495%	17	526	-19.643%
2026-08-26	2.1300	2.1400	2.1300	2.1400	-12.295%	5	524	-36.916%
2026-08-25	2.4400	2.4400	2.4400	2.4400	-17.288%	2	519	-44.672%
2026-08-24	2.9500	2.9500	2.9500	2.9500	-13.235%	1	519	-54.237%
2026-08-21	3.4000	3.4000	3.4000	3.4000	+26.394%	80	518	-60.294%
2026-08-20	2.8000	2.8000	2.6900	2.6900	-17.231%	3	438	-49.814%
2026-08-19	3.0000	3.2500	3.0000	3.2500	-26.637%	46	437	-58.462%
2026-08-17	4.4300	4.4300	4.4300	4.4300	-26.167%	25	416	-69.526%
2026-08-12	5.9000	6.0500	5.9000	6.0000	+10.092%	6	416	-77.500%
2026-08-10	5.5000	5.5000	5.4500	5.4500	-11.238%	2	413	-75.229%
2026-08-06	6.1400	6.1400	6.1400	6.1400	+57.436%	2	413	-78.013%
2026-07-31	3.6500	3.9000	3.6500	3.9000	+6.849%	42	411	-65.385%
2026-07-30	3.5300	3.6500	3.5300	3.6500	-18.889%	3	404	-63.014%
2026-07-23	5.1000	5.1000	4.5000	4.5000	-21.739%	2	405	-70.000%
2026-07-21	5.0000	5.7500	5.0000	5.7500	+36.256%	2	405	-76.522%
2026-07-17	4.1000	4.2200	4.1000	4.2200	+15.616%	210	404	-68.009%
2026-07-16	4.8500	4.9900	3.6500	3.6500	-45.441%	8	423	-63.014%
2026-07-13	6.6900	6.6900	6.6900	6.6900	-18.315%	100	427	-79.821%
2026-07-10	9.1500	9.1500	8.1900	8.1900	-19.390%	10	357	-83.516%
2026-07-07	9.9100	10.2100	9.9100	10.1600	-16.379%	37	367	-86.713%
2026-07-06	12.1500	12.1500	12.1500	12.1500	-24.581%	4	357	-88.889%
2026-07-01	16.1900	16.2900	16.1100	16.1100	+5.709%	26	357	-91.620%
2026-06-30	15.2400	15.2400	15.2400	15.2400	+12.059%	200	341	-91.142%
2026-06-29	13.2500	13.6000	13.2500	13.6000	+52.296%	6	141	-90.074%
2026-06-26	8.8200	9.0100	8.8200	8.9300	+22.665%	50	137	-84.882%
2026-06-25	7.5000	7.5000	7.2800	7.2800	-17.273%	2	108	-81.456%
2026-06-24	8.8000	8.8000	8.8000	8.8000	-12.957%	1	107	-84.659%
2026-06-23	10.1100	10.1100	10.1100	10.1100	+3.692%	6	107	-86.647%
2026-06-22	11.0000	11.0000	9.7500	9.7500	-19.421%	11	113	-86.154%
2026-06-18	12.1000	12.1000	12.1000	12.1000	-12.635%	1	111	-88.843%
2026-06-16	13.8500	13.8500	13.8500	13.8500	-17.412%	7	111	-90.253%
2026-06-15	16.7700	16.7700	16.7700	16.7700	-11.034%	2	109	-91.950%
2026-06-10	18.8500	18.8500	18.8500	18.8500	-12.039%	5	110	-92.838%
2026-06-05	22.5000	22.6500	21.4300	21.4300	-20.364%	11	115	-93.700%
2026-06-04	26.9100	26.9100	26.9100	26.9100	+1.165%	1	110	-94.983%
2026-06-03	26.6000	26.6000	26.6000	26.6000	-15.502%	1	110	-94.925%
2026-06-02	31.6800	32.2200	31.4800	31.4800	+26.527%	7	109	-95.712%
2026-06-01	24.9500	24.9500	24.8800	24.8800	-17.067%	2	104	-94.574%
2026-05-29	27.8000	30.0000	27.8000	30.0000	-22.159%	8	104	-95.500%
2026-05-27	36.9300	38.5400	36.9300	38.5400	+19.615%	6	98	-96.497%
2026-05-26	32.5000	35.7300	32.2200	32.2200	+31.618%	85	92	-95.810%
2026-05-22	22.2200	26.4000	22.2200	24.4800	+56.622%	34	151	-94.485%
2026-05-15	15.6300	15.6300	15.6300	15.6300	+5.608%	2	151	-91.363%
2026-05-14	14.8000	14.8000	14.8000	14.8000	+38.967%	2	151	-90.878%
2026-05-13	10.7000	10.7000	10.6500	10.6500	-30.164%	4	151	-87.324%
2026-05-11	13.5000	15.3500	13.5000	15.2500	+61.890%	6	151	-91.148%
2026-05-08	9.4200	9.4200	9.4200	9.4200	-2.887%	2	148	-85.669%
2026-05-07	9.7000	9.7000	9.7000	9.7000	+21.250%	1	148	-86.082%
2026-05-04	8.0000	8.0000	8.0000	8.0000	-15.344%	2	148	-83.125%
2026-05-01	9.5300	9.5300	9.4500	9.4500	-14.941%	6	143	-85.714%
2026-04-20	11.1100	11.1100	11.1100	11.1100	-29.236%	1	143	-87.849%
2026-04-17	15.7000	15.7000	15.7000	15.7000	0.000%	5	144	-91.401%
2026-04-15	15.7000	15.7000	15.7000	15.7000	-10.286%	15	144	-91.401%
2026-04-14	16.7500	17.5000	16.6000	17.5000	+2.339%	3	129	-92.286%
2026-04-09	17.1000	17.1000	17.1000	17.1000	-13.941%	1	130	-92.105%
2026-04-08	19.8700	19.8700	19.8700	19.8700	+16.403%	2	130	-93.206%
2026-04-02	17.0600	17.1100	17.0600	17.0700	+16.998%	7	133	-92.091%
2026-04-01	15.3800	16.2400	14.5900	14.5900	+15.154%	10	133	-90.747%
2026-03-31	12.1100	12.6700	12.1100	12.6700	+11.926%	2	136	-89.345%
2026-03-30	12.6100	12.6100	11.3100	11.3200	-17.733%	13	136	-88.074%
2026-03-27	17.0800	17.0800	13.7600	13.7600	-28.557%	17	149	-90.189%
2026-03-26	19.3400	19.3400	19.2200	19.2600	-6.641%	4	144	-92.991%
2026-03-25	18.0700	21.1400	18.0700	20.6300	+22.288%	66	146	-93.456%
2026-03-24	16.6600	17.4300	16.6600	16.8700	-14.322%	23	126	-91.998%
2026-03-18	20.2200	20.2300	19.6900	19.6900	-3.480%	5	112	-93.144%
2026-03-17	18.7200	20.4000	18.6700	20.4000	+17.851%	3	114	-93.382%
2026-03-16	17.5500	17.5500	16.5800	17.3100	+1.644%	34	115	-92.201%
2026-03-13	18.9000	19.0700	17.0300	17.0300	-5.860%	7	116	-92.073%
2026-03-12	17.3500	18.0900	16.3600	18.0900	-10.134%	69	117	-92.537%
2026-03-11	18.1300	20.1300	18.1300	20.1300	-0.984%	2	163	-93.294%
2026-03-10	20.3300	20.3300	20.3300	20.3300	+7.056%	10	164	-93.360%
2026-03-09	18.6500	18.9900	18.6500	18.9900	-5.003%	2	164	-92.891%
2026-03-06	21.2500	21.2500	19.9900	19.9900	-16.708%	13	164	-93.247%
2026-03-05	24.0000	24.0000	24.0000	24.0000	+20.000%	10	161	-94.375%
2026-03-03	20.0000	20.0000	20.0000	20.0000	+38.985%	1	161	-93.250%
2026-02-27	14.3900	14.3900	14.3900	14.3900	-16.093%	1	160	-90.618%
2026-02-26	17.0100	17.1500	17.0100	17.1500	-0.867%	37	161	-92.128%
2026-02-23	17.4000	17.4000	17.3000	17.3000	+2.005%	2	160	-92.197%
2026-02-19	16.9600	16.9600	16.9600	16.9600	-1.223%	10	161	-92.040%
2026-02-18	17.6500	17.6500	17.1700	17.1700	-4.611%	15	161	-92.137%
2026-02-12	18.0000	18.0000	18.0000	18.0000	-38.462%	75	157	-92.500%
2026-02-06	29.2200	29.2500	29.2200	29.2500	+21.875%	2	106	-95.385%
2026-02-05	24.0000	24.0000	24.0000	24.0000	-29.099%	1	106	-94.375%
2026-02-03	33.8500	33.8500	33.8500	33.8500	+17.780%	1	107	-96.012%
2026-02-02	29.0100	29.0100	28.7400	28.7400	-17.176%	5	107	-95.303%
2026-01-28	35.1600	35.1600	34.4500	34.7000	+10.159%	102	103	-96.110%
2026-01-26	31.5000	31.5000	31.5000	31.5000	-10.815%	1	2	-95.714%
2026-01-22	35.3200	35.3200	35.3200	35.3200	+31.546%	1	1	-96.178%
2026-01-21	26.9000	26.9000	26.8500	26.8500	0.000%	2	0	-94.972%

.dark-mode .qltq6X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qltq6X{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C170ASTS Mar 19 2027 170.00 Call (ASTS270319C00170000)option OPRA

ASTS20270319C170
ASTS Mar 19 2027 170.00 Call (ASTS270319C00170000)
option OPRA