Dark

ASTS20270319C190
ASTS Mar 19 2027 190.00 Call (ASTS270319C00190000)
option OPRA

EOD

Oct 1, 2026

0.8000-17.526%(-0.1700)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9200	1.0200	0.8000	0.8000	-17.526%	15	4,175	0.000%
2026-09-30	1.1500	1.1900	0.9600	0.9700	-37.419%	10	4,164	-17.526%
2026-09-29	1.5500	1.5500	1.5500	1.5500	+40.909%	1	4,160	-48.387%
2026-09-28	1.0400	1.1000	1.0300	1.1000	+0.917%	76	4,160	-27.273%
2026-09-25	1.2400	1.2400	1.0700	1.0900	-16.794%	47	4,141	-26.606%
2026-09-24	0.9900	1.3100	0.9900	1.3100	-7.746%	10	4,128	-38.931%
2026-09-22	1.1000	1.4700	1.1000	1.4200	+16.393%	204	4,128	-43.662%
2026-09-21	1.0400	1.2200	1.0400	1.2200	+28.421%	28	4,113	-34.426%
2026-09-18	1.0000	1.0300	0.9500	0.9500	-27.481%	11	4,113	-15.789%
2026-09-17	1.2000	1.3700	1.2000	1.3100	+16.964%	56	4,109	-38.931%
2026-09-16	1.1700	1.2000	1.0700	1.1200	+1.818%	51	4,114	-28.571%
2026-09-15	1.1000	1.1000	1.1000	1.1000	-12.698%	52	4,131	-27.273%
2026-09-14	1.1100	1.3500	1.1100	1.2600	-8.696%	435	4,181	-36.508%
2026-09-11	1.4000	1.4000	1.3800	1.3800	-2.817%	20	4,169	-42.029%
2026-09-10	1.6000	1.8400	1.4200	1.4200	-11.250%	161	4,159	-43.662%
2026-09-09	1.7500	1.8200	1.4500	1.6000	-19.598%	7	4,207	-50.000%
2026-09-08	1.6100	2.1100	1.6100	1.9900	+25.949%	137	4,202	-59.799%
2026-09-04	1.7500	1.8100	1.5300	1.5800	+2.597%	60	4,086	-49.367%
2026-09-03	1.5200	1.7400	1.5200	1.5400	-8.876%	112	4,086	-48.052%
2026-09-02	1.4200	1.6900	1.4000	1.6900	+67.327%	133	4,033	-52.663%
2026-09-01	1.0800	1.1400	0.9900	1.0100	-15.833%	32	4,029	-20.792%
2026-08-31	1.0900	1.2600	1.0400	1.2000	-4.000%	56	4,029	-33.333%
2026-08-28	1.5400	1.5400	1.1800	1.2500	-26.471%	71	4,056	-36.000%
2026-08-27	1.7600	1.9000	1.3600	1.7000	+4.294%	88	4,001	-52.941%
2026-08-26	1.8200	1.8200	1.5900	1.6300	-16.410%	282	3,994	-50.920%
2026-08-25	1.9100	1.9500	1.8000	1.9500	-8.451%	95	3,893	-58.974%
2026-08-24	2.1300	2.1300	2.1300	2.1300	-23.929%	1	3,874	-62.441%
2026-08-21	2.4900	2.8000	2.4400	2.8000	+27.854%	86	3,873	-71.429%
2026-08-20	2.3500	2.3500	2.0500	2.1900	-8.368%	238	3,869	-63.470%
2026-08-19	2.5000	2.6300	2.3100	2.3900	-9.811%	80	3,890	-66.527%
2026-08-18	2.7000	2.9500	2.6500	2.6500	-31.169%	15	3,816	-69.811%
2026-08-17	3.7500	3.8500	3.7500	3.8500	+12.245%	51	3,817	-79.221%
2026-08-14	4.2000	4.2000	3.4000	3.4300	-14.250%	81	3,816	-76.676%
2026-08-13	4.2000	4.2000	4.0000	4.0000	-15.433%	4	3,817	-80.000%
2026-08-12	5.2500	5.2500	4.5700	4.7300	+8.736%	78	3,816	-83.087%
2026-08-11	4.3400	4.3500	4.2300	4.3500	-3.761%	97	3,871	-81.609%
2026-08-10	5.2500	5.2800	4.5200	4.5200	-13.410%	76	3,779	-82.301%
2026-08-07	5.4700	5.4700	5.0500	5.2200	+1.359%	435	3,776	-84.674%
2026-08-06	5.2500	6.4100	5.1500	5.1500	+5.102%	74	3,519	-84.466%
2026-08-05	5.1500	5.2200	4.9000	4.9000	-10.420%	109	3,465	-83.673%
2026-08-04	5.1000	5.5500	4.8500	5.4700	+33.415%	9	3,454	-85.375%
2026-08-03	3.0800	4.2700	3.0800	4.1000	+30.159%	177	3,458	-80.488%
2026-07-31	3.0000	3.2000	2.9800	3.1500	+29.098%	82	3,329	-74.603%
2026-07-29	3.1000	3.1000	2.4000	2.4400	-10.949%	157	3,250	-67.213%
2026-07-28	2.8400	2.8500	2.5500	2.7400	-8.361%	49	3,243	-70.803%
2026-07-27	3.1400	3.1500	2.9900	2.9900	-0.333%	335	3,195	-73.244%
2026-07-24	3.7000	3.7000	2.9800	3.0000	-18.919%	350	3,332	-73.333%
2026-07-23	4.1000	4.1000	3.4500	3.7000	-9.756%	1,958	3,042	-78.378%
2026-07-22	4.5500	4.6000	4.1000	4.1000	-14.583%	134	1,636	-80.488%
2026-07-21	3.8900	4.8000	3.8900	4.8000	+42.433%	44	1,552	-83.333%
2026-07-20	3.5500	3.5500	3.3700	3.3700	-13.590%	3	1,527	-76.261%
2026-07-17	3.0500	4.2500	3.0500	3.9000	+25.806%	358	1,529	-79.487%
2026-07-16	3.6500	3.6500	2.7000	3.1000	-36.735%	305	1,525	-74.194%
2026-07-15	5.8500	5.8500	4.6500	4.9000	-11.712%	350	1,737	-83.673%
2026-07-14	6.2100	6.2100	5.5500	5.5500	+2.778%	96	1,621	-85.586%
2026-07-13	6.2000	6.2000	5.1000	5.4000	-22.747%	274	1,624	-85.185%
2026-07-10	7.0000	7.0000	6.7500	6.9900	-8.026%	25	1,600	-88.555%
2026-07-09	7.6600	7.6600	6.9500	7.6000	-1.299%	141	1,590	-89.474%
2026-07-08	8.5300	8.8400	7.5000	7.7000	-1.282%	85	1,499	-89.610%
2026-07-07	8.7000	8.8000	7.8000	7.8000	-23.754%	66	1,467	-89.744%
2026-07-06	11.9000	11.9000	10.2000	10.2300	-9.067%	73	1,413	-92.180%
2026-07-02	12.5000	12.6600	10.9000	11.2500	-7.938%	45	1,431	-92.889%
2026-07-01	12.2000	14.3000	12.0000	12.2200	-4.157%	138	1,431	-93.453%
2026-06-30	12.6000	13.2500	11.8600	12.7500	+5.372%	243	1,477	-93.725%
2026-06-29	9.0500	12.1000	9.0500	12.1000	+64.626%	247	1,269	-93.388%
2026-06-26	5.9000	8.0000	5.9000	7.3500	+25.427%	155	1,198	-89.116%
2026-06-25	6.7000	6.7000	5.8000	5.8600	-13.569%	326	1,097	-86.348%
2026-06-24	7.8500	7.8500	6.6000	6.7800	-18.313%	46	1,147	-88.201%
2026-06-23	8.5500	9.3500	8.2500	8.3000	+1.220%	15	1,121	-90.361%
2026-06-22	9.3000	9.3900	8.2000	8.2000	-23.364%	53	1,112	-90.244%
2026-06-18	10.6100	10.7000	9.8000	10.7000	-20.741%	78	1,095	-92.523%
2026-06-17	12.6000	13.5000	11.9000	13.5000	+12.971%	244	1,095	-94.074%
2026-06-16	13.3000	13.5000	11.9000	11.9500	-20.598%	232	868	-93.305%
2026-06-15	14.5400	15.0500	13.0600	15.0500	+15.769%	36	662	-94.684%
2026-06-12	16.2300	16.2500	13.0000	13.0000	-32.468%	64	639	-93.846%
2026-06-11	16.8400	19.4000	16.8400	19.2500	+30.597%	18	0	-95.844%
2026-06-10	15.2900	15.3500	14.7400	14.7400	-2.060%	11	0	-94.573%
2026-06-09	19.9500	19.9500	14.1000	15.0500	-5.346%	94	0	-94.684%
2026-06-08	18.2500	18.2500	15.8000	15.9000	-7.504%	113	0	-94.969%
2026-06-05	21.6000	22.0000	16.6000	17.1900	-29.837%	152	0	-95.346%
2026-06-04	22.1000	24.5000	22.1000	24.5000	+2.984%	30	0	-96.735%
2026-06-03	26.7000	26.7000	23.7900	23.7900	-17.166%	12	0	-96.637%
2026-06-02	26.4000	29.1000	26.2500	28.7200	+17.947%	136	0	-97.214%
2026-06-01	23.2600	24.3500	21.4000	24.3500	-6.166%	83	0	-96.715%
2026-05-29	26.5000	28.4300	23.7500	25.9500	-27.917%	282	0	-96.917%
2026-05-28	34.7000	36.0000	30.6500	36.0000	+5.820%	180	0	-97.778%
2026-05-27	30.5100	34.7300	30.2000	34.0200	0.000%	174	0	-97.648%

.dark-mode .v9Zf7P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9Zf7P{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C190ASTS Mar 19 2027 190.00 Call (ASTS270319C00190000)option OPRA

ASTS20270319C190
ASTS Mar 19 2027 190.00 Call (ASTS270319C00190000)
option OPRA