Dark

ASTS20270319C45
ASTS Mar 19 2027 45.00 Call (ASTS270319C00045000)
option OPRA

EOD

Aug 10, 2026

32.20-3.881%(-1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	32.1600	32.2000	31.7600	32.2000	-3.881%	4	94	0.000%
2026-08-07	33.5000	33.5000	33.5000	33.5000	+1.824%	1	98	-3.881%
2026-08-06	35.7500	35.7500	32.9000	32.9000	-0.303%	23	99	-2.128%
2026-08-04	33.0000	33.0000	33.0000	33.0000	+14.783%	10	97	-2.424%
2026-08-03	23.5500	28.7500	23.5500	28.7500	+17.443%	2	107	+12.000%
2026-07-31	24.4700	24.4800	24.4700	24.4800	+5.290%	3	109	+31.536%
2026-07-30	23.1500	23.2500	23.1500	23.2500	-0.300%	12	106	+38.495%
2026-07-28	23.3200	23.3200	23.3200	23.3200	-3.237%	1	106	+38.079%
2026-07-27	24.1000	24.1000	24.1000	24.1000	+2.553%	11	106	+33.610%
2026-07-24	23.6500	23.6500	23.5000	23.5000	-17.976%	2	95	+37.021%
2026-07-22	28.6500	28.6500	28.6500	28.6500	+14.600%	4	93	+12.391%
2026-07-17	25.0500	25.0500	24.6000	25.0000	+7.759%	7	89	+28.800%
2026-07-16	24.4500	24.4500	23.2000	23.2000	-53.600%	6	86	+38.793%
2026-07-01	50.0000	50.0000	50.0000	50.0000	-3.754%	1	80	-35.600%
2026-06-30	51.1500	51.9500	51.1500	51.9500	+20.870%	13	81	-38.017%
2026-06-29	42.9800	42.9800	42.9800	42.9800	+33.520%	1	70	-25.081%
2026-06-25	32.1900	32.1900	32.1900	32.1900	-25.486%	2	71	+0.031%
2026-06-18	43.0500	44.3000	43.0500	43.2000	-24.211%	4	67	-25.463%
2026-06-05	57.0000	57.0000	57.0000	57.0000	-28.839%	2	67	-43.509%
2026-06-02	80.1000	80.1000	80.1000	80.1000	+11.715%	1	67	-59.800%
2026-05-29	71.7000	71.7000	71.7000	71.7000	-10.207%	1	68	-55.091%
2026-05-26	87.0000	87.0000	79.8500	79.8500	+45.712%	2	69	-59.674%
2026-05-19	54.8000	54.8000	54.8000	54.8000	+40.513%	8	71	-41.241%
2026-05-12	43.0500	43.0500	39.0000	39.0000	-18.750%	9	63	-17.436%
2026-05-11	48.0000	48.0000	48.0000	48.0000	+29.730%	1	69	-32.917%
2026-05-08	37.0000	37.0000	37.0000	37.0000	+13.497%	1	70	-12.973%
2026-05-07	37.0000	37.0000	32.6000	32.6000	-9.394%	2	71	-1.227%
2026-05-06	36.3400	36.3400	35.9700	35.9800	+16.065%	8	69	-10.506%
2026-05-05	32.4200	33.0000	31.0000	31.0000	-10.714%	6	75	+3.871%
2026-05-04	35.5000	35.5000	34.7200	34.7200	-10.469%	14	69	-7.258%
2026-04-30	38.7800	38.7800	38.7800	38.7800	+11.629%	7	83	-16.968%
2026-04-29	34.0000	34.7400	34.0000	34.7400	-13.150%	10	76	-7.311%
2026-04-27	40.0000	40.0000	40.0000	40.0000	-9.091%	1	66	-19.500%
2026-04-23	45.0000	45.0000	44.0000	44.0000	-8.333%	3	65	-26.818%
2026-04-22	50.1500	50.1500	48.0000	48.0000	-3.030%	2	62	-32.917%
2026-04-17	49.4000	49.6500	49.4000	49.5000	-7.007%	4	60	-34.949%
2026-04-16	53.2300	53.2300	53.2300	53.2300	-0.875%	7	60	-39.508%
2026-03-20	53.7000	53.7000	53.7000	53.7000	+1.321%	1	53	-40.037%
2026-03-16	53.0000	53.0000	53.0000	53.0000	-2.806%	1	52	-39.245%
2026-03-13	54.5300	54.5300	54.5300	54.5300	+2.887%	1	53	-40.950%
2026-03-09	53.0000	53.0000	53.0000	53.0000	-18.462%	1	54	-39.245%
2026-03-04	65.0000	65.0000	65.0000	65.0000	-4.412%	1	53	-50.462%
2026-01-21	68.0000	68.0000	68.0000	68.0000	+21.907%	1	54	-52.647%
2026-01-14	55.7800	55.7800	55.7800	55.7800	-12.516%	1	53	-42.273%
2026-01-13	63.7600	63.7600	63.7600	63.7600	+2.640%	3	54	-49.498%
2026-01-12	62.1200	62.1200	62.1200	62.1200	-6.964%	1	57	-48.165%
2026-01-09	64.0000	66.7700	64.0000	66.7700	+13.942%	2	58	-51.775%
2026-01-08	58.6000	58.6000	58.6000	58.6000	+2.358%	1	60	-45.051%
2026-01-07	57.7000	57.7000	57.2500	57.2500	+36.472%	2	61	-43.755%
2026-01-02	42.0000	42.0000	41.9500	41.9500	-19.015%	13	61	-23.242%
2025-12-24	51.8000	51.8000	51.8000	51.8000	-5.319%	4	52	-37.838%
2025-12-22	54.7100	54.7100	54.7100	54.7100	+40.282%	1	52	-41.144%
2025-12-19	39.0000	39.0000	39.0000	39.0000	+9.921%	1	53	-17.436%
2025-12-17	35.4800	35.4800	35.4800	35.4800	-8.533%	2	52	-9.245%
2025-12-16	38.7900	38.7900	38.7900	38.7900	-6.575%	1	52	-16.989%
2025-12-05	41.5200	41.5200	41.5200	41.5200	+10.279%	1	51	-22.447%
2025-12-04	37.5500	37.6500	37.5500	37.6500	+41.755%	2	52	-14.475%
2025-12-02	26.5600	26.5600	26.5600	26.5600	+6.881%	1	52	+21.235%
2025-11-20	24.8500	24.8500	24.8500	24.8500	-18.525%	1	51	+29.577%
2025-11-19	30.5000	30.5000	30.5000	30.5000	-11.208%	1	52	+5.574%
2025-11-14	36.0000	36.0000	34.2500	34.3500	-21.665%	4	51	-6.259%
2025-11-10	43.8500	43.8500	43.8500	43.8500	+18.514%	4	51	-26.568%
2025-11-07	37.0000	37.0000	37.0000	37.0000	+1.370%	1	47	-12.973%
2025-11-06	38.7200	38.7200	36.5000	36.5000	-13.095%	3	46	-11.781%
2025-11-03	42.0000	42.0000	42.0000	42.0000	-15.865%	1	43	-23.333%
2025-10-10	49.9200	49.9200	49.9200	49.9200	+1.753%	2	43	-35.497%
2025-10-08	49.0600	49.0600	49.0600	49.0600	+26.934%	2	45	-34.366%
2025-10-07	38.6500	38.6500	38.6500	38.6500	+5.199%	1	44	-16.688%
2025-10-03	36.7400	36.7400	36.7400	36.7400	+4.138%	1	44	-12.357%
2025-10-02	30.0600	35.2800	30.0600	35.2800	+26.000%	2	45	-8.730%
2025-10-01	27.3500	28.0000	27.3500	28.0000	+5.263%	4	44	+15.000%
2025-09-24	26.6000	26.6000	26.6000	26.6000	+64.198%	1	48	+21.053%
2025-09-18	16.2000	16.2000	16.2000	16.2000	+5.195%	2	47	+98.765%
2025-09-17	15.1700	15.4000	15.1700	15.4000	-1.535%	3	45	+109.091%
2025-09-16	15.6400	15.6400	15.6400	15.6400	+14.161%	1	45	+105.882%
2025-09-11	13.9200	14.0200	13.7000	13.7000	+2.622%	7	45	+135.036%
2025-09-09	13.0500	13.3500	13.0500	13.3500	-8.562%	20	50	+141.199%
2025-09-08	12.8600	15.0500	12.8600	14.6000	-10.429%	6	34	+120.548%
2025-09-05	16.3000	16.3000	16.3000	16.3000	+2.516%	2	29	+97.546%
2025-09-04	17.0000	17.0000	15.9000	15.9000	-22.703%	4	27	+102.516%
2025-08-29	20.5700	20.5700	20.5700	20.5700	-8.415%	2	30	+56.539%
2025-08-26	22.4600	22.4600	22.4600	22.4600	+25.475%	2	30	+43.366%
2025-08-21	17.1000	17.9000	17.1000	17.9000	-0.279%	2	28	+79.888%
2025-08-20	16.8500	17.9500	16.8500	17.9500	-5.026%	2	28	+79.387%
2025-08-19	19.2500	19.2500	18.9000	18.9000	-10.933%	4	27	+70.370%
2025-08-15	21.0000	21.2200	21.0000	21.2200	-2.122%	2	26	+51.744%
2025-08-13	21.6800	21.6800	21.6800	21.6800	+0.603%	2	25	+48.524%
2025-08-12	21.5500	21.5500	21.5500	21.5500	+4.612%	1	25	+49.420%
2025-08-11	20.6000	20.6000	20.6000	20.6000	-2.830%	2	26	+56.311%
2025-08-07	21.2000	21.2000	21.2000	21.2000	-12.360%	2	24	+51.887%
2025-08-06	25.0000	25.0000	23.6400	24.1900	+5.174%	4	22	+33.113%
2025-08-04	22.5000	23.0000	22.5000	23.0000	-11.538%	7	18	+40.000%
2025-07-25	26.0000	26.0000	26.0000	26.0000	+6.122%	2	11	+23.846%
2025-07-22	24.5000	24.5000	24.5000	24.5000	-9.259%	2	9	+31.429%
2025-07-17	27.0000	27.0000	27.0000	27.0000	+39.535%	1	10	+19.259%
2025-07-10	18.5000	19.3500	18.5000	19.3500	+1.842%	2	10	+66.408%
2025-07-02	19.0000	19.0000	19.0000	19.0000	-3.308%	1	10	+69.474%
2025-07-01	19.6500	19.6500	19.6500	19.6500	-23.541%	1	10	+63.868%
2025-06-25	25.7000	25.7000	25.7000	25.7000	+25.550%	6	10	+25.292%
2025-06-20	20.4700	20.4700	20.4700	20.4700	+7.907%	2	10	+57.303%
2025-06-18	17.4900	18.9700	17.4900	18.9700	+20.063%	26	15	+69.742%
2025-06-17	15.8000	15.8000	15.8000	15.8000	-8.459%	15	15	+103.797%
2025-06-16	17.4000	17.4000	17.2600	17.2600	0.000%	10	0	+86.559%

.dark-mode .FcT4N3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FcT4N3{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C45ASTS Mar 19 2027 45.00 Call (ASTS270319C00045000)option OPRA

ASTS20270319C45
ASTS Mar 19 2027 45.00 Call (ASTS270319C00045000)
option OPRA