Dark

ASTS20270319C50
ASTS Mar 19 2027 50.00 Call (ASTS270319C00050000)
option OPRA

EOD

Oct 1, 2026

16.00-6.706%(-1.15)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.7500	17.4500	16.0000	16.0000	-6.706%	23	1,444	0.000%
2026-09-30	18.0500	19.2100	17.1500	17.1500	-2.168%	10	1,454	-6.706%
2026-09-29	19.5400	20.0900	17.5300	17.5300	-7.003%	13	1,449	-8.728%
2026-09-28	18.8900	18.8900	18.5800	18.8500	-5.891%	5	1,449	-15.119%
2026-09-25	20.0300	20.0300	20.0300	20.0300	+0.907%	1	1,450	-20.120%
2026-09-24	17.5000	19.8500	17.3500	19.8500	+1.535%	12	1,450	-19.395%
2026-09-23	19.9500	19.9500	19.3000	19.5500	-11.136%	4	1,445	-18.159%
2026-09-22	19.8000	22.3000	19.8000	22.0000	+11.675%	19	1,441	-27.273%
2026-09-21	19.4700	20.0000	19.4000	19.7000	+13.218%	49	1,441	-18.782%
2026-09-18	18.0000	18.2000	17.2500	17.4000	-15.122%	31	1,442	-8.046%
2026-09-17	19.5500	21.0500	19.5500	20.5000	+14.846%	7	1,436	-21.951%
2026-09-16	17.7000	17.8500	17.7000	17.8500	-2.406%	4	1,435	-10.364%
2026-09-15	17.1500	18.2900	17.1500	18.2900	-2.713%	4	1,431	-12.521%
2026-09-14	19.5500	19.5500	18.8000	18.8000	-8.203%	2	1,428	-14.894%
2026-09-10	22.0500	22.0500	20.4800	20.4800	-2.243%	14	1,426	-21.875%
2026-09-09	23.0000	23.0000	20.9500	20.9500	-12.599%	18	1,419	-23.628%
2026-09-08	23.9500	24.6000	23.9500	23.9700	+14.415%	17	1,411	-33.250%
2026-09-04	22.0000	23.3500	20.6000	20.9500	+1.208%	21	1,416	-23.628%
2026-09-03	21.5500	21.5500	20.0000	20.7000	+0.339%	42	1,416	-22.705%
2026-09-02	20.0000	21.1900	19.7000	20.6300	+29.342%	95	1,421	-22.443%
2026-09-01	17.3000	17.9000	15.9500	15.9500	-13.079%	35	1,344	+0.313%
2026-08-31	17.5800	18.3500	17.2500	18.3500	+2.228%	20	1,329	-12.807%
2026-08-28	19.1400	19.5900	17.7200	17.9500	-11.794%	24	1,336	-10.864%
2026-08-27	20.7000	20.9500	20.2200	20.3500	+2.005%	44	1,337	-21.376%
2026-08-26	20.2500	20.2500	19.9500	19.9500	-8.276%	3	1,302	-19.799%
2026-08-25	20.8500	22.0000	20.8500	21.7500	-2.247%	23	1,301	-26.437%
2026-08-24	22.4900	22.5000	22.2500	22.2500	-4.095%	804	1,302	-28.090%
2026-08-20	23.6500	23.7700	22.7600	23.2000	-10.321%	11	573	-31.034%
2026-08-18	26.0000	26.0300	25.8700	25.8700	-17.611%	6	564	-38.152%
2026-08-17	29.2000	32.6000	29.2000	31.4000	+13.194%	4	563	-49.045%
2026-08-14	27.7400	27.7400	27.7400	27.7400	-8.780%	1	564	-42.322%
2026-08-13	30.4200	30.4200	30.4100	30.4100	-6.431%	4	563	-47.386%
2026-08-12	31.8500	32.5000	31.5500	32.5000	+12.069%	38	565	-50.769%
2026-08-11	27.9900	29.0000	27.9900	29.0000	0.000%	2	564	-44.828%
2026-08-10	29.8300	29.8300	29.0000	29.0000	-7.937%	6	563	-44.828%
2026-08-07	29.5000	31.5000	29.5000	31.5000	+5.528%	5	560	-49.206%
2026-08-05	29.0000	29.8500	28.8000	29.8500	-5.984%	23	558	-46.399%
2026-08-04	29.6500	31.7500	29.6500	31.7500	+19.676%	21	549	-49.606%
2026-08-03	21.7600	26.9800	21.7600	26.5300	+23.510%	9	564	-39.691%
2026-07-31	21.8000	21.8000	21.4800	21.4800	+9.257%	2	569	-25.512%
2026-07-29	22.0000	22.0000	19.6600	19.6600	-4.098%	6	568	-18.616%
2026-07-28	19.5000	20.9200	19.0000	20.5000	-6.818%	77	569	-21.951%
2026-07-27	22.4000	22.4000	21.6600	22.0000	+4.265%	60	579	-27.273%
2026-07-24	23.0000	23.0000	20.6500	21.1000	-9.052%	341	573	-24.171%
2026-07-23	23.6800	25.6000	23.2000	23.2000	-9.903%	9	482	-31.034%
2026-07-22	26.2000	26.2000	25.6500	25.7500	-6.022%	4	484	-37.864%
2026-07-21	26.0000	27.4000	26.0000	27.4000	+20.705%	83	481	-41.606%
2026-07-20	21.5900	22.7000	21.5900	22.7000	0.000%	2	481	-29.515%
2026-07-17	21.5000	25.1500	21.4900	22.7000	+11.768%	74	480	-29.515%
2026-07-16	24.6000	24.6000	19.5000	20.3100	-29.233%	177	479	-21.221%
2026-07-15	29.2600	29.2600	28.7000	28.7000	-2.248%	2	430	-44.251%
2026-07-13	32.3500	32.3500	29.3600	29.3600	-15.145%	55	431	-45.504%
2026-07-10	33.4000	34.6000	33.4000	34.6000	-1.143%	3	377	-53.757%
2026-07-09	35.0000	35.0000	35.0000	35.0000	-3.555%	1	374	-54.286%
2026-07-08	36.2300	36.2900	36.2300	36.2900	-13.595%	6	374	-55.911%
2026-07-06	42.6500	42.6500	42.0000	42.0000	-6.853%	4	370	-61.905%
2026-07-02	45.0900	45.0900	45.0900	45.0900	-3.674%	1	369	-64.515%
2026-07-01	47.1200	47.6900	46.8100	46.8100	-2.479%	5	369	-65.819%
2026-06-30	47.3500	48.0500	47.3500	48.0000	+38.768%	5	368	-66.667%
2026-06-26	32.5000	34.6600	32.5000	34.5900	+16.661%	3	365	-53.744%
2026-06-25	28.5400	30.3500	28.5400	29.6500	-3.199%	3	365	-46.037%
2026-06-24	31.9000	32.3100	30.6300	30.6300	-15.503%	9	364	-47.764%
2026-06-22	36.8000	36.8000	36.0000	36.2500	-10.272%	5	367	-55.862%
2026-06-18	40.4000	40.4000	40.4000	40.4000	-14.225%	3	365	-60.396%
2026-06-17	46.5000	47.1000	44.9000	47.1000	-3.878%	5	365	-66.030%
2026-06-15	46.8900	49.0000	46.8900	49.0000	+9.497%	4	365	-67.347%
2026-06-12	47.7500	47.7500	44.7500	44.7500	-17.130%	6	362	-64.246%
2026-06-11	54.0000	54.0000	54.0000	54.0000	+9.756%	1	356	-70.370%
2026-06-10	49.2000	49.2000	49.2000	49.2000	-1.423%	1	357	-67.480%
2026-06-09	49.9100	49.9100	49.9100	49.9100	-8.287%	2	358	-67.942%
2026-06-05	54.4200	54.4200	54.4200	54.4200	-21.855%	1	356	-70.599%
2026-06-03	69.6400	69.6400	69.6400	69.6400	-15.073%	2	356	-77.025%
2026-05-28	82.0000	82.0000	82.0000	82.0000	-4.872%	4	358	-80.488%
2026-05-27	79.4500	86.2000	79.4500	86.2000	+10.329%	10	362	-81.439%
2026-05-26	82.6900	82.6900	78.1300	78.1300	+22.653%	2	367	-79.521%
2026-05-22	62.0000	64.7500	62.0000	63.7000	+15.148%	6	370	-74.882%
2026-05-21	55.6000	55.6000	55.3200	55.3200	+11.084%	6	375	-71.077%
2026-05-20	49.8000	49.8000	49.8000	49.8000	-4.231%	1	375	-67.871%
2026-05-19	43.0400	52.0000	43.0400	52.0000	+9.820%	29	402	-69.231%
2026-05-18	50.0200	50.0200	47.3500	47.3500	+1.175%	2	402	-66.209%
2026-05-15	41.0000	46.8000	41.0000	46.8000	+3.084%	4	402	-65.812%
2026-05-14	44.5900	45.4000	44.5900	45.4000	+19.160%	6	404	-64.758%
2026-05-12	37.3000	38.1000	37.3000	38.1000	-17.174%	3	409	-58.005%
2026-05-11	41.5100	48.2000	41.5100	46.0000	+21.053%	15	409	-65.217%
2026-05-08	31.5500	38.0000	31.5500	38.0000	+22.581%	5	405	-57.895%
2026-05-07	35.0000	35.0000	31.0000	31.0000	-10.791%	2	400	-48.387%
2026-05-06	34.7500	34.7500	34.7500	34.7500	+21.930%	1	399	-53.957%
2026-05-05	30.0500	30.0500	28.5000	28.5000	-12.871%	12	399	-43.860%
2026-05-04	32.3300	32.7500	32.3300	32.7100	-5.188%	20	392	-51.085%
2026-05-01	35.7000	35.7000	34.5000	34.5000	-4.060%	4	391	-53.623%
2026-04-30	36.0000	36.0000	35.9600	35.9600	+6.391%	2	391	-55.506%
2026-04-29	33.6500	33.8000	32.0000	33.8000	-2.453%	41	391	-52.663%
2026-04-28	36.2000	36.3000	34.6500	34.6500	-6.351%	36	371	-53.824%
2026-04-27	37.0000	37.0000	37.0000	37.0000	-3.896%	1	344	-56.757%
2026-04-24	39.4200	40.5000	38.5000	38.5000	-7.341%	10	344	-58.442%
2026-04-23	41.5800	41.5800	41.5500	41.5500	-9.141%	6	342	-61.492%
2026-04-22	45.7300	45.7300	45.7300	45.7300	+10.726%	1	337	-65.012%
2026-04-21	41.3000	41.3000	41.3000	41.3000	-0.482%	1	336	-61.259%
2026-04-20	39.0000	41.5000	39.0000	41.5000	-11.702%	46	336	-61.446%
2026-04-17	49.1000	49.1000	47.0000	47.0000	-2.185%	7	353	-65.957%
2026-04-15	47.5000	48.1500	47.5000	48.0500	-15.702%	11	347	-66.701%
2026-04-08	57.0000	57.0000	57.0000	57.0000	+3.167%	2	346	-71.930%
2026-04-07	52.0000	55.3000	52.0000	55.2500	-3.913%	20	346	-71.041%
2026-04-06	57.5000	57.5000	57.5000	57.5000	+13.189%	1	328	-72.174%
2026-04-02	52.3000	52.3000	50.8000	50.8000	+33.333%	4	324	-68.504%
2026-03-30	39.5000	39.5000	37.1000	38.1000	-10.353%	7	324	-58.005%
2026-03-27	45.5500	45.5500	42.5000	42.5000	-25.829%	6	324	-62.353%
2026-03-25	51.0000	57.3000	51.0000	57.3000	+12.353%	6	323	-72.077%
2026-03-13	51.0000	51.0000	51.0000	51.0000	+9.560%	1	325	-68.627%
2026-03-12	46.5500	46.5500	46.5500	46.5500	-11.854%	1	325	-65.628%
2026-03-11	52.8100	52.8100	52.8100	52.8100	-13.141%	2	324	-69.703%
2026-03-06	60.8000	60.8000	60.8000	60.8000	+3.051%	1	326	-73.684%
2026-03-03	59.0000	59.0000	59.0000	59.0000	+32.287%	1	327	-72.881%
2026-02-27	44.6000	44.6000	44.6000	44.6000	-10.800%	1	328	-64.126%
2026-02-18	50.0000	50.0000	50.0000	50.0000	+2.041%	1	327	-68.000%
2026-02-13	49.0000	49.0000	49.0000	49.0000	+8.889%	1	328	-67.347%
2026-02-12	48.0000	48.0000	45.0000	45.0000	-24.975%	72	328	-64.444%
2026-02-10	59.8100	59.9800	59.8100	59.9800	-7.950%	2	261	-73.324%
2026-02-06	65.1600	65.1600	65.1600	65.1600	+16.357%	1	261	-75.445%
2026-02-05	59.7500	61.0000	56.0000	56.0000	-20.000%	6	260	-71.429%
2026-02-04	70.0000	70.0000	70.0000	70.0000	+0.690%	3	254	-77.143%
2026-02-03	69.6100	69.6100	69.5200	69.5200	-11.833%	10	257	-76.985%
2026-01-28	74.3000	78.8500	74.3000	78.8500	+2.403%	26	258	-79.708%
2026-01-23	77.0000	77.0000	77.0000	77.0000	+25.489%	7	284	-79.221%
2026-01-21	62.1500	62.1500	61.3600	61.3600	-20.775%	3	291	-73.924%
2026-01-16	77.4500	77.4500	77.4500	77.4500	+20.827%	2	290	-79.342%
2026-01-15	64.1000	64.1000	64.1000	64.1000	+0.470%	1	290	-75.039%
2026-01-09	62.0200	63.8000	62.0200	63.8000	+12.860%	3	290	-74.922%
2026-01-08	56.5300	56.5300	56.5300	56.5300	+13.060%	1	289	-71.696%
2026-01-07	58.5000	58.5000	50.0000	50.0000	-16.805%	16	288	-68.000%
2026-01-06	57.1000	60.1000	57.1000	60.1000	+10.988%	2	277	-73.378%
2026-01-05	54.1500	54.1500	54.1500	54.1500	+37.821%	2	277	-70.452%
2026-01-02	39.2900	39.2900	39.2900	39.2900	-4.752%	1	277	-59.277%
2025-12-31	41.2500	41.2500	41.2500	41.2500	+0.733%	1	275	-61.212%
2025-12-29	41.0000	41.0000	40.9500	40.9500	+3.149%	2	275	-60.928%
2025-12-26	40.0000	40.0000	39.3700	39.7000	-16.439%	11	275	-59.698%
2025-12-24	47.5100	47.5100	47.5100	47.5100	-9.072%	1	279	-66.323%
2025-12-22	50.3000	52.2500	50.3000	52.2500	+48.438%	4	279	-69.378%
2025-12-16	35.2000	35.2000	35.2000	35.2000	-23.428%	1	279	-54.545%
2025-12-12	46.0000	46.0000	45.9700	45.9700	+1.614%	6	280	-65.195%
2025-12-10	39.7300	45.2400	39.7300	45.2400	+10.341%	7	285	-64.633%
2025-12-09	41.0000	41.0000	41.0000	41.0000	-1.796%	1	289	-60.976%
2025-12-05	41.7500	41.7500	41.7500	41.7500	+3.342%	1	289	-61.677%
2025-12-04	32.7000	40.4000	32.7000	40.4000	+34.667%	19	288	-60.396%
2025-12-03	30.0000	30.0000	30.0000	30.0000	+18.110%	4	290	-46.667%
2025-12-02	25.4000	25.4000	25.4000	25.4000	+1.600%	1	294	-37.008%
2025-12-01	27.1500	27.1500	25.0000	25.0000	-6.716%	3	295	-36.000%
2025-11-28	26.8000	26.8000	26.8000	26.8000	+3.876%	3	292	-40.299%
2025-11-24	25.2200	25.8000	24.5800	25.8000	+9.229%	21	289	-37.984%
2025-11-21	23.4800	24.0000	23.2600	23.6200	-3.157%	62	274	-32.261%
2025-11-20	25.4000	25.4000	24.3900	24.3900	-14.869%	6	225	-34.399%
2025-11-17	28.0500	28.8500	28.0500	28.6500	-16.105%	57	219	-44.154%
2025-11-14	34.2000	34.2000	34.1500	34.1500	+5.728%	2	219	-53.148%
2025-11-13	33.6600	33.6600	32.3000	32.3000	-15.312%	3	220	-50.464%
2025-11-11	38.1400	38.1400	38.1400	38.1400	+0.448%	1	221	-58.049%
2025-11-10	37.5000	37.9700	37.5000	37.9700	+0.132%	2	221	-57.861%
2025-11-07	34.2000	37.9200	34.2000	37.9200	+9.913%	3	221	-57.806%
2025-11-06	34.5000	34.5000	34.5000	34.5000	-24.425%	5	220	-53.623%
2025-10-31	45.6500	45.6500	45.6500	45.6500	+1.242%	1	215	-64.951%
2025-10-30	45.0900	45.0900	45.0900	45.0900	-2.508%	1	215	-64.515%
2025-10-29	47.0000	47.0000	46.2500	46.2500	+1.648%	15	215	-65.405%
2025-10-28	46.1700	46.1700	45.5000	45.5000	+3.409%	6	210	-64.835%
2025-10-27	44.0000	44.0000	44.0000	44.0000	+8.776%	10	200	-63.636%
2025-10-24	40.4500	40.4500	40.4500	40.4500	-0.074%	5	200	-60.445%
2025-10-23	40.4800	40.4800	40.4800	40.4800	+7.947%	25	198	-60.474%
2025-10-22	37.0500	37.5000	36.4200	37.5000	-29.018%	3	173	-57.333%
2025-10-20	52.8300	52.8300	52.8300	52.8300	-4.982%	1	173	-69.714%
2025-10-16	59.8100	59.8100	55.6000	55.6000	-8.852%	8	174	-71.223%
2025-10-15	61.7500	61.7500	58.0000	61.0000	+13.005%	14	169	-73.770%
2025-10-14	53.9800	53.9800	53.9800	53.9800	+2.042%	4	180	-70.359%
2025-10-09	49.3000	52.9000	49.3000	52.9000	+5.800%	12	176	-69.754%
2025-10-08	45.0000	50.0000	45.0000	50.0000	+24.906%	3	185	-68.000%
2025-10-07	38.0000	40.0300	36.2000	40.0300	+5.537%	16	198	-60.030%
2025-10-06	38.0000	38.0000	37.6900	37.9300	+9.942%	11	198	-57.817%
2025-10-03	34.5000	34.5000	34.5000	34.5000	+2.985%	3	205	-53.623%
2025-10-02	27.9000	33.5000	27.9000	33.5000	+34.000%	37	208	-52.239%
2025-10-01	25.0000	25.0000	25.0000	25.0000	+27.551%	1	220	-36.000%
2025-09-30	19.6000	19.6000	19.6000	19.6000	-4.390%	1	221	-18.367%
2025-09-25	22.5700	22.5700	20.0000	20.5000	-14.902%	26	221	-21.951%
2025-09-23	21.2500	25.0000	21.2500	24.0900	+26.126%	65	204	-33.582%
2025-09-22	19.0500	19.1000	19.0500	19.1000	+11.631%	6	261	-16.230%
2025-09-19	17.1100	17.1100	17.1100	17.1100	+25.348%	5	265	-6.487%
2025-09-17	13.6500	13.6500	13.6500	13.6500	-4.878%	1	270	+17.216%
2025-09-16	14.3500	14.3500	14.3500	14.3500	-6.209%	10	271	+11.498%
2025-09-15	14.0300	15.3000	14.0300	15.3000	+25.307%	4	261	+4.575%
2025-09-11	12.2100	12.2100	12.2100	12.2100	-0.973%	2	261	+31.040%
2025-09-10	12.4000	12.4100	12.3300	12.3300	+3.613%	20	259	+29.765%
2025-09-09	12.0000	12.0000	11.9000	11.9000	-13.831%	11	239	+34.454%
2025-09-08	12.1800	13.8100	12.1800	13.8100	-8.724%	2	228	+15.858%
2025-09-04	16.6000	16.6000	15.1300	15.1300	-10.843%	8	226	+5.750%
2025-09-03	18.7000	18.7000	16.9700	16.9700	-7.520%	5	218	-5.716%
2025-09-02	18.3500	18.3500	18.3500	18.3500	-13.647%	18	213	-12.807%
2025-08-26	21.2500	21.2500	21.2500	21.2500	+14.679%	5	218	-24.706%
2025-08-25	18.5300	18.5300	18.5300	18.5300	+2.944%	2	218	-13.654%
2025-08-22	18.0000	18.0000	18.0000	18.0000	+10.701%	4	216	-11.111%
2025-08-21	16.3600	16.3600	16.2300	16.2600	+7.611%	25	212	-1.599%
2025-08-20	15.3300	15.3300	15.1100	15.1100	-11.065%	8	197	+5.890%
2025-08-19	19.3500	19.3500	16.9900	16.9900	-16.552%	24	191	-5.827%
2025-08-18	19.2800	20.3600	19.2800	20.3600	+2.828%	18	169	-21.415%
2025-08-14	19.8000	19.8000	19.8000	19.8000	+0.763%	1	151	-19.192%
2025-08-13	19.6500	19.6500	19.6500	19.6500	-8.477%	2	150	-18.575%
2025-08-12	25.3500	25.3500	21.4700	21.4700	+29.728%	7	150	-25.477%
2025-08-11	18.2500	18.2500	16.5500	16.5500	-10.054%	3	143	-3.323%
2025-08-08	18.4000	18.4000	18.4000	18.4000	-0.541%	1	143	-13.043%
2025-08-07	20.0800	20.0800	18.5000	18.5000	-20.430%	22	142	-13.514%
2025-08-06	23.2500	23.2500	23.2500	23.2500	+8.594%	1	121	-31.183%
2025-08-05	21.4100	21.4100	21.4100	21.4100	+1.952%	2	120	-25.269%
2025-08-04	21.0000	21.0000	21.0000	21.0000	-6.708%	10	118	-23.810%
2025-08-01	21.5000	22.5100	20.9800	22.5100	-8.122%	30	108	-28.920%
2025-07-31	24.5000	24.5000	24.5000	24.5000	+4.925%	2	78	-34.694%
2025-07-29	23.3500	23.3500	23.3500	23.3500	-3.473%	1	76	-31.478%
2025-07-28	24.1900	24.1900	24.1900	24.1900	+6.096%	1	77	-33.857%
2025-07-25	24.6500	25.2000	22.8000	22.8000	-11.456%	23	77	-29.825%
2025-07-18	25.2000	25.7500	25.2000	25.7500	-0.962%	7	70	-37.864%
2025-07-17	25.5000	26.0000	25.5000	26.0000	+20.426%	58	68	-38.462%
2025-07-16	21.5900	21.5900	21.5900	21.5900	+27.000%	8	39	-25.892%
2025-07-09	17.0000	17.0000	17.0000	17.0000	-15.042%	10	31	-5.882%
2025-07-03	20.0100	20.0100	20.0100	20.0100	+11.167%	1	21	-20.040%
2025-07-02	18.6500	18.6500	18.0000	18.0000	-2.965%	15	21	-11.111%
2025-07-01	18.5500	18.5500	18.5500	18.5500	-14.713%	1	6	-13.747%
2025-06-27	21.7500	21.7500	21.7500	21.7500	-1.136%	1	5	-26.437%
2025-06-25	23.3800	23.3800	22.0000	22.0000	-10.895%	5	4	-27.273%
2025-06-24	23.9500	24.6900	23.9500	24.6900	+24.949%	3	3	-35.196%
2025-06-20	19.7600	19.7600	19.7600	19.7600	+12.209%	2	1	-19.028%
2025-06-18	17.6000	17.6100	17.6000	17.6100	0.000%	6	0	-9.143%

.dark-mode .qMrsVC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMrsVC{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C50ASTS Mar 19 2027 50.00 Call (ASTS270319C00050000)option OPRA

ASTS20270319C50
ASTS Mar 19 2027 50.00 Call (ASTS270319C00050000)
option OPRA