Dark

ASTS20270319C30
ASTS Mar 19 2027 30.00 Call (ASTS270319C00030000)
option OPRA

EOD

Sep 30, 2026

33.70+3.724%(+1.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	33.7000	33.7000	33.7000	33.7000	+3.724%	1	610	0.000%
2026-09-29	32.4900	32.4900	32.4900	32.4900	+4.806%	2	610	+3.724%
2026-09-24	31.0000	31.0000	31.0000	31.0000	-4.439%	2	611	+8.710%
2026-09-23	34.4500	34.4500	32.4400	32.4400	-4.588%	3	611	+3.884%
2026-09-22	34.0000	34.0000	34.0000	34.0000	+12.026%	2	612	-0.882%
2026-09-18	30.3500	30.3500	30.3500	30.3500	-13.037%	2	610	+11.038%
2026-09-17	33.5100	35.0000	33.5100	34.9000	-7.916%	3	608	-3.438%
2026-09-08	37.9000	37.9000	37.9000	37.9000	+11.471%	1	608	-11.082%
2026-09-04	34.0000	34.0000	34.0000	34.0000	-1.449%	4	613	-0.882%
2026-09-03	35.4000	35.4000	34.5000	34.5000	-0.490%	18	613	-2.319%
2026-09-02	33.5000	34.6700	33.5000	34.6700	+13.672%	12	613	-2.798%
2026-08-28	30.5000	30.5000	30.5000	30.5000	-9.790%	5	613	+10.492%
2026-08-27	33.5000	33.8100	33.5000	33.8100	+3.394%	7	608	-0.325%
2026-08-26	32.2000	32.7000	32.2000	32.7000	-5.217%	405	611	+3.058%
2026-08-25	34.9000	34.9000	34.5000	34.5000	-3.631%	401	606	-2.319%
2026-08-24	35.8000	35.8000	35.8000	35.8000	-10.834%	1	206	-5.866%
2026-08-21	40.6000	40.6000	37.8500	40.1500	-8.750%	4	205	-16.065%
2026-08-13	44.5000	44.5000	44.0000	44.0000	-2.222%	8	205	-23.409%
2026-08-12	45.0000	45.0000	45.0000	45.0000	+38.889%	2	198	-25.111%
2026-07-31	32.8300	32.8300	32.4000	32.4000	+3.913%	2	200	+4.012%
2026-07-29	31.5300	31.5300	31.1800	31.1800	+2.062%	6	200	+8.082%
2026-07-28	30.5500	30.5500	30.5500	30.5500	-9.320%	1	204	+10.311%
2026-07-23	33.6900	33.6900	33.6900	33.6900	-10.637%	1	203	+0.030%
2026-07-22	37.7000	37.7000	37.7000	37.7000	-2.685%	1	203	-10.610%
2026-07-21	38.1100	38.7400	38.1100	38.7400	+21.025%	7	202	-13.010%
2026-07-17	30.7600	32.0100	30.7600	32.0100	+7.597%	4	195	+5.280%
2026-07-16	33.1000	33.1000	29.7500	29.7500	-46.056%	23	195	+13.277%
2026-06-29	55.1500	55.1500	55.1500	55.1500	+16.967%	1	185	-38.894%
2026-06-26	47.1500	47.1500	47.1500	47.1500	-15.274%	1	186	-28.526%
2026-06-18	52.5000	55.6500	52.5000	55.6500	-3.620%	5	180	-39.443%
2026-06-12	58.4600	58.4600	57.7400	57.7400	-43.969%	2	180	-41.635%
2026-05-28	99.2500	103.0500	99.2500	103.0500	+34.935%	3	181	-67.297%
2026-05-22	76.3700	76.3700	76.3700	76.3700	+32.357%	1	183	-55.873%
2026-05-14	57.7000	57.7000	57.7000	57.7000	+26.120%	1	183	-41.594%
2026-05-08	44.6000	45.7500	44.6000	45.7500	+13.103%	11	182	-26.339%
2026-05-07	40.4500	40.4500	40.4500	40.4500	-9.101%	1	183	-16.687%
2026-05-06	44.8000	45.2000	44.5000	44.5000	+11.725%	5	182	-24.270%
2026-05-05	39.8300	39.8300	39.8300	39.8300	-17.055%	1	177	-15.390%
2026-04-30	45.0000	48.0200	45.0000	48.0200	-8.008%	2	176	-29.821%
2026-04-24	52.2000	52.2000	52.2000	52.2000	-4.745%	2	174	-35.441%
2026-04-21	54.8000	54.8000	54.8000	54.8000	-0.725%	1	174	-38.504%
2026-04-20	55.2000	55.2000	55.2000	55.2000	-12.796%	1	174	-38.949%
2026-04-16	63.3000	63.3000	63.3000	63.3000	-0.315%	1	173	-46.761%
2026-04-14	62.5600	63.5000	62.5600	63.5000	-7.299%	3	172	-46.929%
2026-03-17	68.5000	68.5000	68.5000	68.5000	-17.340%	1	170	-50.803%
2026-01-26	82.8700	82.8700	82.8700	82.8700	+52.503%	5	170	-59.334%
2025-12-12	54.3400	54.3400	54.3400	54.3400	+5.515%	5	175	-37.983%
2025-12-10	51.5000	51.5000	51.5000	51.5000	+14.444%	1	175	-34.563%
2025-12-04	45.0000	45.0000	45.0000	45.0000	+37.195%	5	176	-25.111%
2025-12-02	33.1000	33.1000	32.8000	32.8000	+2.022%	3	171	+2.744%
2025-12-01	32.3000	32.3000	32.1500	32.1500	-8.038%	2	168	+4.821%
2025-11-26	34.9600	34.9600	34.9600	34.9600	+9.250%	5	163	-3.604%
2025-11-24	32.0000	32.0000	32.0000	32.0000	+2.400%	5	163	+5.313%
2025-11-21	31.2500	31.2500	31.2500	31.2500	-5.303%	5	158	+7.840%
2025-11-20	38.5000	38.5000	33.0000	33.0000	-10.811%	10	153	+2.121%
2025-11-19	40.1500	41.0000	37.0000	37.0000	-3.394%	14	143	-8.919%
2025-11-18	35.0200	38.3000	35.0200	38.3000	-18.528%	3	129	-12.010%
2025-10-22	46.0900	47.0100	46.0800	47.0100	-12.944%	31	129	-28.313%
2025-10-21	57.3200	57.3200	54.0000	54.0000	-8.861%	29	144	-37.593%
2025-10-20	60.6500	60.6500	59.2500	59.2500	-7.854%	6	163	-43.122%
2025-10-09	63.5500	64.3000	63.3900	64.3000	+23.773%	20	157	-47.589%
2025-10-07	47.7000	51.9500	47.7000	51.9500	+3.075%	13	167	-35.130%
2025-10-06	50.4000	50.4000	50.4000	50.4000	+23.985%	3	167	-33.135%
2025-10-02	40.7000	40.7000	40.5000	40.6500	+25.077%	9	167	-17.097%
2025-09-24	32.5000	32.5000	32.5000	32.5000	+0.650%	4	176	+3.692%
2025-09-23	28.3000	32.2900	28.3000	32.2900	+39.421%	217	172	+4.367%
2025-09-19	21.6500	23.1600	21.6500	23.1600	+22.152%	3	389	+45.509%
2025-09-11	18.9600	18.9600	18.9600	18.9600	+6.517%	5	392	+77.743%
2025-09-09	17.7400	17.8000	17.7400	17.8000	-14.423%	2	387	+89.326%
2025-09-08	17.9000	20.8000	17.9000	20.8000	-4.368%	8	385	+62.019%
2025-09-04	21.7500	21.7500	21.7500	21.7500	-22.043%	1	378	+54.943%
2025-08-27	27.9000	27.9000	27.9000	27.9000	-7.000%	2	377	+20.789%
2025-08-26	30.0000	30.0000	30.0000	30.0000	+6.686%	1	380	+12.333%
2025-08-25	28.5500	28.5500	28.1200	28.1200	+5.714%	3	380	+19.844%
2025-08-18	26.6000	26.6000	26.6000	26.6000	-3.971%	5	379	+26.692%
2025-08-13	27.7000	27.7000	27.7000	27.7000	-12.063%	2	374	+21.661%
2025-08-12	28.8500	31.5000	28.8500	31.5000	+26.761%	7	372	+6.984%
2025-08-11	25.9500	25.9500	23.9700	24.8500	-6.754%	11	377	+35.614%
2025-08-07	26.6500	26.6500	26.6500	26.6500	-11.167%	2	366	+26.454%
2025-07-29	30.0000	30.0000	30.0000	30.0000	-4.762%	5	364	+12.333%
2025-07-25	32.6700	32.6700	31.5000	31.5000	+0.318%	25	359	+6.984%
2025-07-22	31.4000	31.4000	31.4000	31.4000	-9.770%	5	340	+7.325%
2025-07-21	34.8000	34.8000	34.8000	34.8000	+2.655%	5	335	-3.161%
2025-07-18	32.6400	33.9000	32.6400	33.9000	-2.893%	9	330	-0.590%
2025-07-17	34.9100	34.9100	34.9100	34.9100	+14.459%	10	322	-3.466%
2025-07-16	29.9100	30.5000	29.8000	30.5000	+5.390%	63	312	+10.492%
2025-07-15	27.6300	28.9400	27.3500	28.9400	+10.458%	36	290	+16.448%
2025-07-11	26.2000	26.2000	26.2000	26.2000	+3.353%	5	268	+28.626%
2025-07-08	25.3500	25.3500	25.3500	25.3500	+0.198%	5	263	+32.939%
2025-07-01	25.3000	25.3000	25.3000	25.3000	-6.296%	50	258	+33.202%
2025-06-30	27.0000	27.0000	27.0000	27.0000	+2.079%	1	208	+24.815%
2025-06-20	26.4500	26.4500	26.4500	26.4500	+13.034%	2	207	+27.410%
2025-06-18	23.4000	23.4000	23.4000	23.4000	+20.370%	7	200	+44.017%
2025-06-13	20.5600	20.5600	19.4400	19.4400	0.000%	402	200	+73.354%

.dark-mode .FBrcHt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FBrcHt{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C30ASTS Mar 19 2027 30.00 Call (ASTS270319C00030000)option OPRA

ASTS20270319C30
ASTS Mar 19 2027 30.00 Call (ASTS270319C00030000)
option OPRA