Dark

ASTS20270319C180
ASTS Mar 19 2027 180.00 Call (ASTS270319C00180000)
option OPRA

EOD

Sep 30, 2026

1.21+9.009%(+0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3200	1.3200	1.2100	1.2100	+9.009%	11	1,288	0.000%
2026-09-29	1.4700	1.4700	1.1100	1.1100	-5.932%	23	1,288	+9.009%
2026-09-28	1.1800	1.1800	1.1800	1.1800	-9.924%	1	1,290	+2.542%
2026-09-25	1.3100	1.3100	1.3100	1.3100	-3.676%	1	1,289	-7.634%
2026-09-24	1.1900	1.3600	1.1900	1.3600	+18.261%	7	1,289	-11.029%
2026-09-23	1.2100	1.2100	1.1500	1.1500	-14.179%	16	1,284	+5.217%
2026-09-22	1.2500	1.3400	1.2500	1.3400	-2.190%	5	1,284	-9.701%
2026-09-21	1.3000	1.4200	1.2900	1.3700	+17.094%	33	1,283	-11.679%
2026-09-18	1.1500	1.1700	1.1500	1.1700	-8.594%	6	1,259	+3.419%
2026-09-16	1.2800	1.2800	1.2800	1.2800	-0.775%	2	1,255	-5.469%
2026-09-15	1.4500	1.4500	1.2900	1.2900	-11.034%	51	1,255	-6.202%
2026-09-14	1.4500	1.4500	1.4500	1.4500	-25.641%	5	1,284	-16.552%
2026-09-09	2.0200	2.0200	1.9500	1.9500	-13.333%	3	1,284	-37.949%
2026-09-08	1.8500	2.3800	1.8500	2.2500	+21.622%	103	1,284	-46.222%
2026-09-04	1.7300	1.8500	1.7300	1.8500	+5.714%	105	1,317	-34.595%
2026-09-03	1.7500	1.7500	1.7500	1.7500	-6.915%	2	1,317	-30.857%
2026-09-02	1.6700	1.8800	1.6700	1.8800	+54.098%	10	1,315	-35.638%
2026-09-01	1.1500	1.2200	1.1400	1.2200	-13.475%	14	1,322	-0.820%
2026-08-31	1.3000	1.4100	1.2800	1.4100	+2.920%	15	1,322	-14.184%
2026-08-28	1.4600	1.4600	1.3700	1.3700	-26.738%	5	1,320	-11.679%
2026-08-27	2.0000	2.0000	1.8700	1.8700	+4.469%	2	1,318	-35.294%
2026-08-26	1.9400	1.9400	1.7900	1.7900	-16.744%	75	1,318	-32.402%
2026-08-25	2.0900	2.1500	2.0900	2.1500	-11.885%	155	1,246	-43.721%
2026-08-24	2.4400	2.4400	2.4400	2.4400	-20.779%	1	1,092	-50.410%
2026-08-21	3.0800	3.0800	3.0800	3.0800	+23.200%	2	1,093	-60.714%
2026-08-20	2.5000	2.5000	2.4300	2.5000	-37.811%	18	1,093	-51.600%
2026-08-17	4.0200	4.0200	4.0200	4.0200	+5.789%	1	1,077	-69.900%
2026-08-14	3.8000	3.8000	3.8000	3.8000	-21.971%	1	1,076	-68.158%
2026-08-11	4.5000	4.8700	4.5000	4.8700	+2.096%	7	1,076	-75.154%
2026-08-10	5.6600	5.6600	4.7700	4.7700	-19.153%	2	1,071	-74.633%
2026-08-07	5.8500	5.9000	5.8500	5.9000	-7.813%	2	1,069	-79.492%
2026-08-06	6.4000	6.4000	6.4000	6.4000	+13.879%	1	1,070	-81.094%
2026-08-05	5.7700	5.7700	5.6200	5.6200	-6.799%	5	1,069	-78.470%
2026-08-04	5.5500	6.0300	5.5500	6.0300	+31.659%	53	1,067	-79.934%
2026-08-03	3.0000	4.5800	3.0000	4.5800	+36.716%	32	1,032	-73.581%
2026-07-31	3.2500	3.3500	3.2500	3.3500	+4.688%	50	1,004	-63.881%
2026-07-30	3.2000	3.2000	3.2000	3.2000	+11.498%	2	994	-62.188%
2026-07-29	2.9400	2.9400	2.8700	2.8700	-7.419%	3	994	-57.840%
2026-07-28	3.0900	3.1000	3.0900	3.1000	-8.824%	3	993	-60.968%
2026-07-27	3.6500	3.6500	3.4000	3.4000	-19.048%	4	990	-64.412%
2026-07-23	4.2000	4.2000	4.2000	4.2000	-7.080%	2	989	-71.190%
2026-07-22	4.5500	4.5500	4.5200	4.5200	-11.373%	3	987	-73.230%
2026-07-21	5.1000	5.1000	5.1000	5.1000	+14.607%	1	986	-76.275%
2026-07-17	3.3700	4.4500	3.3700	4.4500	+39.063%	14	985	-72.809%
2026-07-16	4.0000	4.0000	3.2000	3.2000	-41.068%	24	975	-62.188%
2026-07-15	6.3200	6.3200	5.4300	5.4300	-15.814%	201	972	-77.716%
2026-07-14	6.3800	6.4500	6.3800	6.4500	+9.137%	41	1,115	-81.240%
2026-07-13	6.7200	6.7200	5.9100	5.9100	-21.722%	113	1,140	-79.526%
2026-07-10	7.7200	7.7200	7.5500	7.5500	-6.790%	7	1,044	-83.974%
2026-07-09	7.8000	8.1000	7.8000	8.1000	-7.110%	22	1,039	-85.062%
2026-07-07	9.9500	9.9500	8.7200	8.7200	-19.259%	40	1,019	-86.124%
2026-07-06	11.5000	11.5000	10.7500	10.8000	-11.475%	88	1,014	-88.796%
2026-07-02	14.0100	14.0100	12.1000	12.2000	-12.857%	18	1,019	-90.082%
2026-06-30	13.5000	14.0000	13.5000	14.0000	+7.941%	4	1,019	-91.357%
2026-06-29	9.7200	12.9700	9.7200	12.9700	+61.118%	315	1,015	-90.671%
2026-06-26	8.0500	8.2600	8.0500	8.0500	+24.037%	52	1,143	-84.969%
2026-06-25	7.2500	7.2500	6.2500	6.4900	-10.483%	11	1,139	-81.356%
2026-06-24	8.0000	8.4000	7.2500	7.2500	-23.362%	122	1,136	-83.310%
2026-06-22	10.1900	10.1900	9.2000	9.4600	-12.811%	9	1,081	-87.209%
2026-06-18	11.7000	11.7000	10.8000	10.8500	-15.826%	101	1,063	-88.848%
2026-06-16	15.7500	15.7500	12.8000	12.8900	-13.779%	66	1,063	-90.613%
2026-06-15	14.9500	14.9500	14.9500	14.9500	+3.460%	2	1,082	-91.906%
2026-06-12	14.5000	14.7300	14.4200	14.4500	-27.750%	20	1,080	-91.626%
2026-06-11	18.0000	20.0000	18.0000	20.0000	+19.403%	6	1,066	-93.950%
2026-06-09	19.8300	19.8300	15.4500	16.7500	-9.459%	31	1,066	-92.776%
2026-06-08	18.5000	18.5000	18.5000	18.5000	-2.220%	1	1,068	-93.459%
2026-06-05	23.5000	23.5000	18.4000	18.9200	-24.320%	356	1,069	-93.605%
2026-06-04	24.0000	25.4000	24.0000	25.0000	-1.961%	3	1,384	-95.160%
2026-06-03	27.7000	27.7000	25.5000	25.5000	-16.938%	6	1,384	-95.255%
2026-06-02	30.1500	30.7000	30.1500	30.7000	+21.105%	301	1,385	-96.059%
2026-06-01	25.3300	25.5000	22.0000	25.3500	-4.878%	326	1,147	-95.227%
2026-05-29	28.0000	29.4400	25.0000	26.6500	-29.179%	89	1,457	-95.460%
2026-05-28	36.0400	37.6300	33.1500	37.6300	+1.978%	19	1,464	-96.784%
2026-05-27	32.4000	36.9000	32.4000	36.9000	+20.588%	233	1,467	-96.721%
2026-05-26	24.7000	34.5200	24.7000	30.6000	+34.802%	595	1,548	-96.046%
2026-05-22	20.0500	24.3200	20.0500	22.7000	+26.816%	187	1,362	-94.670%
2026-05-21	16.8500	19.6000	16.5500	17.9000	+2.286%	35	1,362	-93.240%
2026-05-20	16.0000	17.5000	16.0000	17.5000	+34.100%	7	1,362	-93.086%
2026-05-19	13.0500	13.0500	13.0500	13.0500	-10.616%	20	1,279	-90.728%
2026-05-18	16.2000	16.2000	14.2000	14.6000	+0.344%	96	1,279	-91.712%
2026-05-15	12.4500	14.5500	12.4500	14.5500	+9.646%	18	1,279	-91.684%
2026-05-14	11.7000	13.2700	11.0000	13.2700	+20.636%	40	1,278	-90.882%
2026-05-13	10.0300	11.4700	9.8800	11.0000	+11.675%	23	1,279	-89.000%
2026-05-12	13.9000	13.9000	9.4600	9.8500	-36.656%	31	1,279	-87.716%
2026-05-11	13.4600	15.5500	13.3600	15.5500	+42.661%	29	1,279	-92.219%
2026-05-08	7.8400	10.9000	7.8400	10.9000	+39.744%	31	1,274	-88.899%
2026-05-07	9.7000	9.7000	7.8000	7.8000	-11.364%	26	1,279	-84.487%
2026-05-06	6.2000	8.8000	6.2000	8.8000	+33.333%	16	1,268	-86.250%
2026-05-05	7.3000	7.3000	6.4800	6.6000	-14.286%	95	1,268	-81.667%
2026-05-04	8.1500	8.6500	7.6900	7.7000	-10.465%	51	1,206	-84.286%
2026-05-01	8.5900	8.7000	8.5900	8.6000	-8.316%	3	1,158	-85.930%
2026-04-30	8.2600	9.3800	8.2600	9.3800	+18.734%	11	1,158	-87.100%
2026-04-29	8.3000	8.3000	7.5200	7.9000	-9.195%	61	1,149	-84.684%
2026-04-28	10.5500	10.5500	8.7000	8.7000	-10.309%	22	1,157	-86.092%
2026-04-27	9.8000	9.8000	9.4000	9.7000	-8.057%	58	1,152	-87.526%
2026-04-24	10.5500	10.5500	10.5500	10.5500	-1.678%	1	1,144	-88.531%
2026-04-23	12.0000	12.0000	10.3400	10.7300	-21.103%	14	1,145	-88.723%
2026-04-22	13.5400	13.6000	11.9500	13.6000	+9.855%	52	1,141	-91.103%
2026-04-21	12.8000	13.6600	12.0000	12.3800	-0.960%	20	1,086	-90.226%
2026-04-20	9.5400	12.5000	9.5400	12.5000	-13.912%	38	1,086	-90.320%
2026-04-17	14.6000	14.6000	14.5200	14.5200	-4.662%	4	1,072	-91.667%
2026-04-16	15.5500	15.5500	15.1000	15.2300	+8.786%	3	1,069	-92.055%
2026-04-15	14.8500	14.8500	13.6000	14.0000	-9.794%	41	1,067	-91.357%
2026-04-14	18.4000	18.4000	14.7400	15.5200	-18.316%	53	1,070	-92.204%
2026-04-13	16.4300	19.0000	16.4300	19.0000	+10.401%	12	1,087	-93.632%
2026-04-10	16.7000	17.2500	16.7000	17.2100	-3.097%	20	1,083	-92.969%
2026-04-08	17.3000	18.4800	17.3000	17.7600	+2.659%	11	1,067	-93.187%
2026-04-07	17.3000	17.3000	17.3000	17.3000	-6.080%	1	1,065	-93.006%
2026-04-06	17.1500	20.0000	17.1500	18.4200	+8.930%	17	1,065	-93.431%
2026-04-02	12.3000	16.9100	12.3000	16.9100	+24.797%	33	1,031	-92.844%
2026-04-01	13.9000	14.2300	13.5500	13.5500	+4.231%	9	1,031	-91.070%
2026-03-31	12.3600	13.0000	11.3500	13.0000	+28.713%	28	1,025	-90.692%
2026-03-30	11.0600	11.0600	10.1000	10.1000	-18.876%	6	1,049	-88.020%
2026-03-27	15.5000	15.5000	12.4500	12.4500	-28.857%	48	1,047	-90.281%
2026-03-26	17.5000	17.5000	17.5000	17.5000	+2.941%	1	1,079	-93.086%
2026-03-25	17.0000	17.0000	17.0000	17.0000	+10.390%	1	1,079	-92.882%
2026-03-24	15.4900	15.8600	14.3800	15.4000	-6.440%	31	1,078	-92.143%
2026-03-20	16.4600	16.4600	16.4600	16.4600	-14.047%	5	1,081	-92.649%
2026-03-19	16.6000	19.1500	16.3500	19.1500	+3.907%	13	1,081	-93.681%
2026-03-18	19.4700	19.4700	18.4300	18.4300	-3.000%	4	1,079	-93.435%
2026-03-17	18.0000	19.0000	17.6500	19.0000	+14.458%	33	1,079	-93.632%
2026-03-16	15.6900	16.7000	15.6900	16.6000	+5.732%	13	1,066	-92.711%
2026-03-13	15.8500	15.8900	15.7000	15.7000	-6.714%	4	1,060	-92.293%
2026-03-12	16.2000	17.5000	14.5500	16.8300	-13.023%	21	1,064	-92.810%
2026-03-11	16.0000	19.3500	16.0000	19.3500	+13.490%	18	1,049	-93.747%
2026-03-10	18.2800	18.2800	17.0000	17.0500	-9.645%	6	1,049	-92.903%
2026-03-09	17.6500	18.8700	17.1500	18.8700	+2.554%	91	1,051	-93.588%
2026-03-06	20.7200	20.7200	18.4000	18.4000	-4.416%	12	1,014	-93.424%
2026-03-05	23.4000	23.4000	19.0500	19.2500	-23.611%	25	1,023	-93.714%
2026-03-04	23.0000	25.6900	22.6800	25.2000	+26.000%	20	1,035	-95.198%
2026-03-03	19.0200	21.6400	18.7500	20.0000	+23.077%	80	1,032	-93.950%
2026-03-02	15.0000	16.2500	15.0000	16.2500	+20.370%	23	1,022	-92.554%
2026-02-27	14.7500	14.7500	13.5000	13.5000	-17.229%	15	1,022	-91.037%
2026-02-26	16.5500	16.5500	16.3100	16.3100	+1.810%	42	1,012	-92.581%
2026-02-24	15.6800	16.2000	15.3400	16.0200	-1.355%	60	986	-92.447%
2026-02-23	13.9300	16.3000	13.9300	16.2400	+8.267%	109	976	-92.549%
2026-02-20	15.0000	15.0000	15.0000	15.0000	-10.820%	1	924	-91.933%
2026-02-19	16.6900	16.8800	16.2300	16.8200	+2.249%	56	924	-92.806%
2026-02-18	17.3000	17.3000	16.4500	16.4500	+2.174%	5	914	-92.644%
2026-02-17	15.4300	16.1000	15.4300	16.1000	-2.424%	4	914	-92.484%
2026-02-13	17.0200	18.3000	16.1000	16.5000	-1.375%	26	920	-92.667%
2026-02-12	19.3400	19.3500	16.5000	16.7300	-28.778%	101	920	-92.767%
2026-02-11	25.0000	25.0000	23.4900	23.4900	-2.934%	23	926	-94.849%
2026-02-10	25.0000	25.0500	23.4200	24.2000	-6.019%	33	926	-95.000%
2026-02-09	27.7000	28.5500	25.7000	25.7500	-0.771%	20	910	-95.301%
2026-02-06	22.0500	27.5000	22.0000	25.9500	+9.263%	134	905	-95.337%
2026-02-05	24.0000	25.3500	22.0000	23.7500	-15.179%	50	802	-94.905%
2026-02-04	25.5000	28.0000	25.0000	28.0000	-13.420%	14	796	-95.679%
2026-02-03	30.9000	32.5000	30.9000	32.3400	+16.541%	13	793	-96.259%
2026-02-02	29.3200	29.3200	27.0000	27.7500	-9.016%	26	794	-95.640%
2026-01-30	39.3100	40.5000	30.5000	30.5000	-15.278%	404	790	-96.033%
2026-01-29	34.9300	36.0000	32.0000	36.0000	-2.703%	16	590	-96.639%
2026-01-28	32.5000	37.0000	32.5000	37.0000	+21.113%	17	589	-96.730%
2026-01-27	28.0500	30.5500	27.3800	30.5500	+9.813%	22	581	-96.039%
2026-01-26	29.4000	29.4000	27.0500	27.8200	-11.850%	21	579	-95.651%
2026-01-23	34.0000	34.0000	31.5600	31.5600	-9.829%	18	559	-96.166%
2026-01-22	30.7800	35.0000	30.4500	35.0000	+20.110%	125	556	-96.543%
2026-01-21	31.6900	31.6900	26.0000	29.1400	-16.743%	362	554	-95.848%
2026-01-20	36.7500	37.8000	35.0000	35.0000	0.000%	562	541	-96.543%

.dark-mode .g12dmR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g12dmR{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C180ASTS Mar 19 2027 180.00 Call (ASTS270319C00180000)option OPRA

ASTS20270319C180
ASTS Mar 19 2027 180.00 Call (ASTS270319C00180000)
option OPRA