Dark

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

EOD

Sep 30, 2026

20.000.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	22.9000	22.9000	20.0000	20.0000	0.000%	2	180	0.000%
2026-09-29	20.0000	20.0000	20.0000	20.0000	-19.159%	1	181	0.000%
2026-09-22	23.2000	24.7400	23.2000	24.7400	+9.956%	2	180	-19.159%
2026-09-21	22.2000	22.5000	22.2000	22.5000	+12.500%	7	181	-11.111%
2026-09-18	21.5000	21.5000	20.0000	20.0000	-16.283%	73	181	0.000%
2026-09-17	23.8900	23.8900	23.8900	23.8900	+12.689%	2	178	-16.283%
2026-09-15	21.2000	21.2000	21.2000	21.2000	-2.752%	70	176	-5.660%
2026-09-14	21.8000	21.8000	21.8000	21.8000	-0.547%	1	106	-8.257%
2026-09-11	21.9200	21.9200	21.9200	21.9200	-10.531%	1	105	-8.759%
2026-09-09	24.6000	24.6100	24.5000	24.5000	-9.661%	3	104	-18.367%
2026-09-08	26.0000	27.3500	26.0000	27.1200	+15.404%	4	101	-26.254%
2026-09-02	22.4700	23.9400	22.4700	23.5000	+24.668%	6	100	-14.894%
2026-09-01	19.2400	19.2400	18.8500	18.8500	-7.824%	2	104	+6.101%
2026-08-28	20.7300	20.7300	20.4500	20.4500	-12.756%	3	103	-2.200%
2026-08-27	23.4400	23.4400	23.4400	23.4400	+4.643%	3	101	-14.676%
2026-08-26	23.9500	23.9500	22.4000	22.4000	-6.861%	8	103	-10.714%
2026-08-25	24.0800	24.0800	24.0500	24.0500	-4.563%	3	95	-16.840%
2026-08-24	25.0600	25.2000	25.0600	25.2000	-14.140%	2	92	-20.635%
2026-08-21	29.3500	29.3500	29.3500	29.3500	+3.127%	3	90	-31.857%
2026-08-18	28.4500	28.4600	28.4500	28.4600	-14.457%	12	88	-29.726%
2026-08-17	33.2700	33.2700	33.2700	33.2700	+3.323%	1	94	-39.886%
2026-08-10	32.1600	32.2000	31.7600	32.2000	-3.881%	4	94	-37.888%
2026-08-07	33.5000	33.5000	33.5000	33.5000	+1.824%	1	98	-40.299%
2026-08-06	35.7500	35.7500	32.9000	32.9000	-0.303%	23	99	-39.210%
2026-08-04	33.0000	33.0000	33.0000	33.0000	+14.783%	10	97	-39.394%
2026-08-03	23.5500	28.7500	23.5500	28.7500	+17.443%	2	107	-30.435%
2026-07-31	24.4700	24.4800	24.4700	24.4800	+5.290%	3	109	-18.301%
2026-07-30	23.1500	23.2500	23.1500	23.2500	-0.300%	12	106	-13.978%
2026-07-28	23.3200	23.3200	23.3200	23.3200	-3.237%	1	106	-14.237%
2026-07-27	24.1000	24.1000	24.1000	24.1000	+2.553%	11	106	-17.012%
2026-07-24	23.6500	23.6500	23.5000	23.5000	-17.976%	2	95	-14.894%
2026-07-22	28.6500	28.6500	28.6500	28.6500	+14.600%	4	93	-30.192%
2026-07-17	25.0500	25.0500	24.6000	25.0000	+7.759%	7	89	-20.000%
2026-07-16	24.4500	24.4500	23.2000	23.2000	-53.600%	6	86	-13.793%
2026-07-01	50.0000	50.0000	50.0000	50.0000	-3.754%	1	80	-60.000%
2026-06-30	51.1500	51.9500	51.1500	51.9500	+20.870%	13	81	-61.501%
2026-06-29	42.9800	42.9800	42.9800	42.9800	+33.520%	1	70	-53.467%
2026-06-25	32.1900	32.1900	32.1900	32.1900	-25.486%	2	71	-37.869%
2026-06-18	43.0500	44.3000	43.0500	43.2000	-24.211%	4	67	-53.704%
2026-06-05	57.0000	57.0000	57.0000	57.0000	-28.839%	2	67	-64.912%
2026-06-02	80.1000	80.1000	80.1000	80.1000	+11.715%	1	67	-75.031%
2026-05-29	71.7000	71.7000	71.7000	71.7000	-10.207%	1	68	-72.106%
2026-05-26	87.0000	87.0000	79.8500	79.8500	+45.712%	2	69	-74.953%
2026-05-19	54.8000	54.8000	54.8000	54.8000	+40.513%	8	71	-63.504%
2026-05-12	43.0500	43.0500	39.0000	39.0000	-18.750%	9	63	-48.718%
2026-05-11	48.0000	48.0000	48.0000	48.0000	+29.730%	1	69	-58.333%
2026-05-08	37.0000	37.0000	37.0000	37.0000	+13.497%	1	70	-45.946%
2026-05-07	37.0000	37.0000	32.6000	32.6000	-9.394%	2	71	-38.650%
2026-05-06	36.3400	36.3400	35.9700	35.9800	+16.065%	8	69	-44.414%
2026-05-05	32.4200	33.0000	31.0000	31.0000	-10.714%	6	75	-35.484%
2026-05-04	35.5000	35.5000	34.7200	34.7200	-10.469%	14	69	-42.396%
2026-04-30	38.7800	38.7800	38.7800	38.7800	+11.629%	7	83	-48.427%
2026-04-29	34.0000	34.7400	34.0000	34.7400	-13.150%	10	76	-42.429%
2026-04-27	40.0000	40.0000	40.0000	40.0000	-9.091%	1	66	-50.000%
2026-04-23	45.0000	45.0000	44.0000	44.0000	-8.333%	3	65	-54.545%
2026-04-22	50.1500	50.1500	48.0000	48.0000	-3.030%	2	62	-58.333%
2026-04-17	49.4000	49.6500	49.4000	49.5000	-7.007%	4	60	-59.596%
2026-04-16	53.2300	53.2300	53.2300	53.2300	-0.875%	7	60	-62.427%
2026-03-20	53.7000	53.7000	53.7000	53.7000	+1.321%	1	53	-62.756%
2026-03-16	53.0000	53.0000	53.0000	53.0000	-2.806%	1	52	-62.264%
2026-03-13	54.5300	54.5300	54.5300	54.5300	+2.887%	1	53	-63.323%
2026-03-09	53.0000	53.0000	53.0000	53.0000	-18.462%	1	54	-62.264%
2026-03-04	65.0000	65.0000	65.0000	65.0000	-4.412%	1	53	-69.231%
2026-01-21	68.0000	68.0000	68.0000	68.0000	+21.907%	1	54	-70.588%
2026-01-14	55.7800	55.7800	55.7800	55.7800	-12.516%	1	53	-64.145%
2026-01-13	63.7600	63.7600	63.7600	63.7600	+2.640%	3	54	-68.632%
2026-01-12	62.1200	62.1200	62.1200	62.1200	-6.964%	1	57	-67.804%
2026-01-09	64.0000	66.7700	64.0000	66.7700	+13.942%	2	58	-70.046%
2026-01-08	58.6000	58.6000	58.6000	58.6000	+2.358%	1	60	-65.870%
2026-01-07	57.7000	57.7000	57.2500	57.2500	+36.472%	2	61	-65.066%
2026-01-02	42.0000	42.0000	41.9500	41.9500	-19.015%	13	61	-52.324%
2025-12-24	51.8000	51.8000	51.8000	51.8000	-5.319%	4	52	-61.390%
2025-12-22	54.7100	54.7100	54.7100	54.7100	+40.282%	1	52	-63.444%
2025-12-19	39.0000	39.0000	39.0000	39.0000	+9.921%	1	53	-48.718%
2025-12-17	35.4800	35.4800	35.4800	35.4800	-8.533%	2	52	-43.630%
2025-12-16	38.7900	38.7900	38.7900	38.7900	-6.575%	1	52	-48.440%
2025-12-05	41.5200	41.5200	41.5200	41.5200	+10.279%	1	51	-51.830%
2025-12-04	37.5500	37.6500	37.5500	37.6500	+41.755%	2	52	-46.879%
2025-12-02	26.5600	26.5600	26.5600	26.5600	+6.881%	1	52	-24.699%
2025-11-20	24.8500	24.8500	24.8500	24.8500	-18.525%	1	51	-19.517%
2025-11-19	30.5000	30.5000	30.5000	30.5000	-11.208%	1	52	-34.426%
2025-11-14	36.0000	36.0000	34.2500	34.3500	-21.665%	4	51	-41.776%
2025-11-10	43.8500	43.8500	43.8500	43.8500	+18.514%	4	51	-54.390%
2025-11-07	37.0000	37.0000	37.0000	37.0000	+1.370%	1	47	-45.946%
2025-11-06	38.7200	38.7200	36.5000	36.5000	-13.095%	3	46	-45.205%
2025-11-03	42.0000	42.0000	42.0000	42.0000	-15.865%	1	43	-52.381%
2025-10-10	49.9200	49.9200	49.9200	49.9200	+1.753%	2	43	-59.936%
2025-10-08	49.0600	49.0600	49.0600	49.0600	+26.934%	2	45	-59.234%
2025-10-07	38.6500	38.6500	38.6500	38.6500	+5.199%	1	44	-48.254%
2025-10-03	36.7400	36.7400	36.7400	36.7400	+4.138%	1	44	-45.563%
2025-10-02	30.0600	35.2800	30.0600	35.2800	+26.000%	2	45	-43.311%
2025-10-01	27.3500	28.0000	27.3500	28.0000	+5.263%	4	44	-28.571%
2025-09-24	26.6000	26.6000	26.6000	26.6000	+64.198%	1	48	-24.812%
2025-09-18	16.2000	16.2000	16.2000	16.2000	+5.195%	2	47	+23.457%
2025-09-17	15.1700	15.4000	15.1700	15.4000	-1.535%	3	45	+29.870%
2025-09-16	15.6400	15.6400	15.6400	15.6400	+14.161%	1	45	+27.877%
2025-09-11	13.9200	14.0200	13.7000	13.7000	+2.622%	7	45	+45.985%
2025-09-09	13.0500	13.3500	13.0500	13.3500	-8.562%	20	50	+49.813%
2025-09-08	12.8600	15.0500	12.8600	14.6000	-10.429%	6	34	+36.986%
2025-09-05	16.3000	16.3000	16.3000	16.3000	+2.516%	2	29	+22.699%
2025-09-04	17.0000	17.0000	15.9000	15.9000	-22.703%	4	27	+25.786%
2025-08-29	20.5700	20.5700	20.5700	20.5700	-8.415%	2	30	-2.771%
2025-08-26	22.4600	22.4600	22.4600	22.4600	+25.475%	2	30	-10.953%
2025-08-21	17.1000	17.9000	17.1000	17.9000	-0.279%	2	28	+11.732%
2025-08-20	16.8500	17.9500	16.8500	17.9500	-5.026%	2	28	+11.421%
2025-08-19	19.2500	19.2500	18.9000	18.9000	-10.933%	4	27	+5.820%
2025-08-15	21.0000	21.2200	21.0000	21.2200	-2.122%	2	26	-5.749%
2025-08-13	21.6800	21.6800	21.6800	21.6800	+0.603%	2	25	-7.749%
2025-08-12	21.5500	21.5500	21.5500	21.5500	+4.612%	1	25	-7.193%
2025-08-11	20.6000	20.6000	20.6000	20.6000	-2.830%	2	26	-2.913%
2025-08-07	21.2000	21.2000	21.2000	21.2000	-12.360%	2	24	-5.660%
2025-08-06	25.0000	25.0000	23.6400	24.1900	+5.174%	4	22	-17.321%
2025-08-04	22.5000	23.0000	22.5000	23.0000	-11.538%	7	18	-13.043%
2025-07-25	26.0000	26.0000	26.0000	26.0000	+6.122%	2	11	-23.077%
2025-07-22	24.5000	24.5000	24.5000	24.5000	-9.259%	2	9	-18.367%
2025-07-17	27.0000	27.0000	27.0000	27.0000	+39.535%	1	10	-25.926%
2025-07-10	18.5000	19.3500	18.5000	19.3500	+1.842%	2	10	+3.359%
2025-07-02	19.0000	19.0000	19.0000	19.0000	-3.308%	1	10	+5.263%
2025-07-01	19.6500	19.6500	19.6500	19.6500	-23.541%	1	10	+1.781%
2025-06-25	25.7000	25.7000	25.7000	25.7000	+25.550%	6	10	-22.179%
2025-06-20	20.4700	20.4700	20.4700	20.4700	+7.907%	2	10	-2.296%
2025-06-18	17.4900	18.9700	17.4900	18.9700	+20.063%	26	15	+5.430%
2025-06-17	15.8000	15.8000	15.8000	15.8000	-8.459%	15	15	+26.582%
2025-06-16	17.4000	17.4000	17.2600	17.2600	0.000%	10	0	+15.875%

.dark-mode .Ns4BRt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ns4BRt{ 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