Dark

ASTS20270319C40
ASTS Mar 19 2027 40.00 Call (ASTS270319C00040000)
option OPRA

EOD

Oct 1, 2026

21.80-17.110%(-4.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.7700	22.7700	21.8000	21.8000	-17.110%	15	357	0.000%
2026-09-30	25.0000	26.3000	25.0000	26.3000	+11.205%	3	365	-17.110%
2026-09-29	28.0000	28.0000	23.6000	23.6500	-10.008%	6	365	-7.822%
2026-09-25	26.8200	26.8200	26.2800	26.2800	+15.112%	8	364	-17.047%
2026-09-24	22.8300	22.8300	22.8300	22.8300	-12.023%	2	366	-4.512%
2026-09-23	25.9500	25.9500	25.9500	25.9500	-4.631%	66	368	-15.992%
2026-09-22	27.2100	27.2100	27.2100	27.2100	+7.084%	1	369	-19.882%
2026-09-21	25.4100	25.4100	25.4100	25.4100	+11.350%	1	369	-14.207%
2026-09-18	23.0000	23.0000	22.8200	22.8200	-4.996%	69	369	-4.470%
2026-09-16	24.0200	24.0200	24.0200	24.0200	-12.336%	5	369	-9.242%
2026-09-10	27.4000	27.4000	27.4000	27.4000	-9.511%	1	369	-20.438%
2026-09-08	30.0000	31.0500	30.0000	30.2800	+9.591%	9	368	-28.005%
2026-09-02	25.4500	27.6300	25.4500	27.6300	+26.453%	5	373	-21.100%
2026-09-01	21.8300	21.8500	21.8300	21.8500	-8.424%	5	373	-0.229%
2026-08-31	23.5400	23.8600	23.3500	23.8600	+3.514%	14	375	-8.634%
2026-08-28	23.0500	23.0500	23.0500	23.0500	-11.175%	2	383	-5.423%
2026-08-27	25.9500	25.9500	25.9500	25.9500	+1.526%	2	381	-15.992%
2026-08-26	25.5600	25.5600	25.5600	25.5600	-6.715%	1	379	-14.710%
2026-08-25	27.4000	27.4000	27.4000	27.4000	-0.940%	1	378	-20.438%
2026-08-24	28.0000	28.0000	27.6600	27.6600	-6.237%	2	378	-21.186%
2026-08-20	29.5000	29.5000	29.5000	29.5000	+0.340%	1	378	-26.102%
2026-08-19	29.4000	29.4000	29.4000	29.4000	-6.667%	4	377	-25.850%
2026-08-18	31.5000	31.5000	31.5000	31.5000	-13.958%	1	377	-30.794%
2026-08-17	36.6100	36.6100	36.6100	36.6100	+1.189%	1	377	-40.453%
2026-08-14	36.1800	36.1800	36.1800	36.1800	-1.845%	2	376	-39.746%
2026-08-13	36.8600	36.8600	36.8600	36.8600	-4.755%	1	378	-40.857%
2026-08-12	38.7000	38.7000	38.7000	38.7000	+9.943%	16	378	-43.669%
2026-08-10	35.7000	35.7000	35.0000	35.2000	-9.974%	7	378	-38.068%
2026-08-06	39.1000	39.1000	39.1000	39.1000	+5.391%	1	378	-44.246%
2026-08-04	36.9900	37.1000	36.9900	37.1000	+16.410%	14	379	-41.240%
2026-08-03	31.8700	31.8700	31.8700	31.8700	+15.346%	1	378	-31.597%
2026-07-31	27.6300	27.6300	27.6300	27.6300	+10.520%	3	377	-21.100%
2026-07-30	25.2500	25.2500	25.0000	25.0000	-1.420%	6	374	-12.800%
2026-07-28	23.8900	25.3600	23.8900	25.3600	-3.427%	2	374	-14.038%
2026-07-27	27.2000	27.2000	26.2600	26.2600	+3.021%	4	375	-16.984%
2026-07-24	25.3500	25.4900	25.3500	25.4900	-9.929%	202	375	-14.476%
2026-07-23	27.6500	28.3000	27.6500	28.3000	-10.159%	6	231	-22.968%
2026-07-22	31.5000	31.5000	31.5000	31.5000	+12.500%	2	231	-30.794%
2026-07-20	26.1000	28.0000	26.1000	28.0000	-3.114%	3	233	-22.143%
2026-07-17	25.0200	28.9000	25.0000	28.9000	+17.337%	10	230	-24.567%
2026-07-16	27.5000	27.5000	23.8000	24.6300	-25.364%	150	228	-11.490%
2026-07-15	34.8000	34.8000	33.0000	33.0000	-5.172%	5	104	-33.939%
2026-07-13	35.2000	35.2000	34.8000	34.8000	-13.000%	2	100	-37.356%
2026-07-10	39.6000	40.0000	39.6000	40.0000	-8.759%	3	99	-45.500%
2026-07-08	43.8400	43.8400	43.8400	43.8400	-19.780%	1	96	-50.274%
2026-07-01	54.6500	54.6500	54.6500	54.6500	+2.054%	1	95	-60.110%
2026-06-30	53.5500	53.5500	53.5500	53.5500	+17.692%	1	95	-59.290%
2026-06-29	45.5000	45.5000	45.5000	45.5000	+19.110%	1	94	-52.088%
2026-06-24	38.0000	38.2000	37.0900	38.2000	-8.612%	3	94	-42.932%
2026-06-22	41.8000	41.8000	41.8000	41.8000	-6.173%	1	92	-47.847%
2026-06-18	49.2500	49.2500	44.5500	44.5500	-15.545%	2	91	-51.066%
2026-06-16	52.7500	52.7500	52.7500	52.7500	-5.888%	20	91	-58.673%
2026-06-10	56.0500	56.0500	56.0500	56.0500	-5.273%	1	111	-61.106%
2026-06-08	59.1700	59.1700	59.1700	59.1700	-18.296%	1	110	-63.157%
2026-06-04	72.4200	72.4200	72.4200	72.4200	+0.514%	4	110	-69.898%
2026-06-01	71.4000	72.0500	71.4000	72.0500	-4.595%	4	110	-69.743%
2026-05-29	75.5200	75.5200	75.5200	75.5200	-14.580%	1	114	-71.133%
2026-05-28	88.4100	88.4100	88.4100	88.4100	-7.714%	3	115	-75.342%
2026-05-27	95.8000	95.8000	95.8000	95.8000	+6.385%	1	118	-77.244%
2026-05-26	85.0000	90.0500	85.0000	90.0500	+26.244%	4	119	-75.791%
2026-05-22	71.0000	71.3300	71.0000	71.3300	+26.831%	2	122	-69.438%
2026-05-19	56.2400	56.2400	56.2400	56.2400	+7.246%	2	122	-61.238%
2026-05-18	52.4400	52.4400	52.4400	52.4400	+2.442%	2	120	-58.429%
2026-05-14	44.6000	51.1900	44.6000	51.1900	+29.595%	5	120	-57.414%
2026-05-12	39.5000	39.5000	39.5000	39.5000	-24.038%	1	120	-44.810%
2026-05-11	49.8500	52.0000	49.8500	52.0000	+30.195%	20	120	-58.077%
2026-05-06	39.3000	39.9400	39.3000	39.9400	+6.934%	9	120	-45.418%
2026-05-04	37.3500	37.3500	37.3500	37.3500	-1.451%	1	111	-41.633%
2026-04-29	37.5700	37.9000	37.0000	37.9000	-10.824%	3	111	-42.480%
2026-04-28	42.5000	42.5000	42.5000	42.5000	-2.299%	1	109	-48.706%
2026-04-27	43.5000	43.5000	43.5000	43.5000	-18.002%	1	108	-49.885%
2026-04-22	53.0500	53.0500	53.0500	53.0500	+12.872%	1	107	-58.907%
2026-04-21	51.3500	51.3500	47.0000	47.0000	-4.472%	10	102	-53.617%
2026-04-20	47.2300	49.2000	47.0000	49.2000	-6.641%	8	102	-55.691%
2026-04-17	52.7000	52.7000	52.7000	52.7000	+22.901%	1	97	-58.634%
2026-03-30	42.8800	42.8800	42.8800	42.8800	-28.054%	1	97	-49.160%
2026-03-09	59.6000	59.6000	59.6000	59.6000	-3.871%	1	97	-63.423%
2026-03-05	62.0000	62.0000	62.0000	62.0000	+12.727%	3	96	-64.839%
2026-03-02	55.0000	55.0000	55.0000	55.0000	+6.796%	2	96	-60.364%
2026-02-12	53.2000	53.2000	51.5000	51.5000	-37.914%	5	96	-57.670%
2026-02-03	82.9500	82.9500	82.9500	82.9500	-0.575%	1	91	-73.719%
2026-01-23	83.4300	83.4300	83.4300	83.4300	+15.891%	5	92	-73.870%
2026-01-21	71.9400	71.9900	71.9400	71.9900	+11.250%	32	92	-69.718%
2026-01-12	64.7100	64.7100	64.7100	64.7100	+17.655%	1	107	-66.311%
2026-01-07	55.0000	55.0000	55.0000	55.0000	+20.350%	1	108	-60.364%
2025-12-05	45.7000	45.7000	45.7000	45.7000	+14.393%	1	107	-52.298%
2025-12-04	40.0000	40.0000	39.9500	39.9500	+30.343%	2	108	-45.432%
2025-12-01	30.6500	30.6500	30.6500	30.6500	+0.591%	2	109	-28.874%
2025-11-26	30.4700	30.4700	30.4700	30.4700	+6.130%	1	106	-28.454%
2025-11-24	28.0500	28.7100	28.0500	28.7100	-17.971%	4	106	-24.068%
2025-11-14	35.8500	35.8500	35.0000	35.0000	-2.344%	2	104	-37.714%
2025-11-13	35.8400	35.8400	35.8400	35.8400	-22.625%	1	104	-39.174%
2025-11-03	46.3200	46.3200	46.3200	46.3200	+12.264%	5	109	-52.936%
2025-10-22	40.0000	41.2600	40.0000	41.2600	-21.604%	2	109	-47.164%
2025-10-21	52.6300	52.6300	52.6300	52.6300	-2.537%	3	111	-58.579%
2025-10-17	54.0000	54.0000	54.0000	54.0000	-21.168%	2	114	-59.630%
2025-10-16	68.5000	68.5000	68.5000	68.5000	+16.299%	1	116	-68.175%
2025-10-14	56.0000	59.5000	56.0000	58.9000	+1.552%	43	116	-62.988%
2025-10-13	58.0000	58.0000	58.0000	58.0000	+3.020%	5	143	-62.414%
2025-10-09	56.6500	56.6500	56.3000	56.3000	+21.336%	6	138	-61.279%
2025-10-07	40.0000	46.4500	40.0000	46.4000	+11.138%	3	141	-53.017%
2025-10-06	41.7500	41.7500	41.7500	41.7500	+11.691%	2	141	-47.784%
2025-10-02	33.9000	37.3800	33.9000	37.3800	+25.859%	70	139	-41.680%
2025-10-01	24.9900	29.7000	24.9900	29.7000	+19.038%	2	152	-26.599%
2025-09-29	24.7600	24.9500	24.4000	24.9500	-0.598%	3	152	-12.625%
2025-09-26	24.3000	25.1000	24.3000	25.1000	+4.583%	3	151	-13.147%
2025-09-25	23.3000	24.0000	23.3000	24.0000	-15.789%	10	149	-9.167%
2025-09-24	28.2000	28.5000	28.2000	28.5000	+5.751%	15	144	-23.509%
2025-09-23	27.6000	27.6000	26.9500	26.9500	+31.144%	5	133	-19.109%
2025-09-22	20.5500	20.5500	20.5500	20.5500	+9.600%	1	137	+6.083%
2025-09-19	18.7500	18.7500	18.7500	18.7500	+8.194%	30	138	+16.267%
2025-09-18	17.3300	17.3300	17.3300	17.3300	+1.941%	1	168	+25.793%
2025-09-15	17.2000	17.2000	17.0000	17.0000	+12.211%	7	167	+28.235%
2025-09-11	15.1500	15.1500	15.1500	15.1500	+2.712%	5	161	+43.894%
2025-09-10	15.4000	15.4000	14.6500	14.7500	+4.982%	9	156	+47.797%
2025-09-09	14.6800	14.6800	13.7500	14.0500	-13.272%	50	147	+55.160%
2025-09-08	16.1700	16.2000	16.1700	16.2000	-10.000%	2	98	+34.568%
2025-09-05	18.0000	18.0000	17.5000	18.0000	+4.046%	8	96	+21.111%
2025-09-04	18.8500	18.8500	17.3000	17.3000	-9.896%	89	95	+26.012%
2025-08-21	19.2000	19.2000	19.2000	19.2000	-14.818%	1	47	+13.542%
2025-08-18	22.5400	22.5400	22.5400	22.5400	-7.243%	5	46	-3.283%
2025-08-13	24.3000	24.3000	24.3000	24.3000	+11.162%	9	41	-10.288%
2025-08-08	21.8600	21.8600	21.8600	21.8600	-21.508%	4	32	-0.274%
2025-07-30	27.8500	27.8500	27.8500	27.8500	+2.843%	1	28	-21.724%
2025-07-29	27.0800	27.0800	27.0800	27.0800	-3.389%	5	29	-19.498%
2025-07-25	28.0300	28.0300	28.0300	28.0300	+6.578%	6	26	-22.226%
2025-07-22	26.2500	26.3000	26.2500	26.3000	-2.593%	2	20	-17.110%
2025-07-16	27.0000	27.0000	27.0000	27.0000	+14.796%	1	19	-19.259%
2025-07-14	22.2900	23.5200	22.2900	23.5200	+6.425%	4	19	-7.313%
2025-07-01	22.1000	22.1000	22.1000	22.1000	-15.391%	10	18	-1.357%
2025-06-27	26.1200	26.1200	26.1200	26.1200	-3.794%	1	8	-16.539%
2025-06-26	27.1500	27.1500	27.1500	27.1500	+2.841%	1	7	-19.705%
2025-06-25	27.0000	27.0000	26.4000	26.4000	-4.000%	2	7	-17.424%
2025-06-24	27.5000	27.5000	27.5000	27.5000	+29.108%	5	7	-20.727%
2025-06-18	21.3000	21.3000	21.3000	21.3000	+15.011%	1	7	+2.347%
2025-06-16	18.6200	18.6200	18.5200	18.5200	+10.567%	6	7	+17.711%
2025-06-13	16.7500	16.7500	16.7500	16.7500	0.000%	2	0	+30.149%

.dark-mode .dRx8Jf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dRx8Jf{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C40ASTS Mar 19 2027 40.00 Call (ASTS270319C00040000)option OPRA

ASTS20270319C40
ASTS Mar 19 2027 40.00 Call (ASTS270319C00040000)
option OPRA