Dark

ASTS20270319C55
ASTS Mar 19 2027 55.00 Call (ASTS270319C00055000)
option OPRA

EOD

Aug 10, 2026

26.98-6.644%(-1.92)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	27.6800	27.6800	26.8000	26.9800	-6.644%	5	580	0.000%
2026-08-07	28.6000	28.9000	28.6000	28.9000	+5.474%	3	575	-6.644%
2026-08-05	27.4500	27.6000	27.4000	27.4000	-5.939%	19	576	-1.533%
2026-08-04	29.6600	29.6600	27.9500	29.1300	+19.141%	221	563	-7.381%
2026-08-03	22.7200	25.0000	22.7200	24.4500	+20.622%	7	498	+10.348%
2026-07-31	20.2700	20.2700	20.2700	20.2700	+2.374%	1	499	+33.103%
2026-07-30	19.5000	19.8500	19.3000	19.8000	+11.864%	8	499	+36.263%
2026-07-29	19.2500	19.5000	17.7000	17.7000	-4.324%	5	501	+52.429%
2026-07-28	18.3000	18.9000	17.3200	18.5000	-4.294%	15	498	+45.838%
2026-07-27	19.3500	20.0300	19.3300	19.3300	+3.646%	9	505	+39.576%
2026-07-24	21.0000	21.0000	18.6500	18.6500	-12.646%	13	506	+44.665%
2026-07-23	21.6800	21.6800	20.4400	21.3500	-13.563%	7	503	+26.370%
2026-07-21	21.9500	25.3400	20.9500	24.7000	+17.507%	34	506	+9.231%
2026-07-20	20.3200	21.0700	19.5000	21.0200	-8.609%	171	487	+28.354%
2026-07-17	18.7700	23.0000	18.7700	23.0000	+23.856%	10	415	+17.304%
2026-07-16	22.8500	22.8500	17.6600	18.5700	-38.100%	163	417	+45.288%
2026-07-13	30.0000	30.0000	30.0000	30.0000	-7.149%	1	276	-10.067%
2026-07-10	32.4300	32.4300	32.3100	32.3100	-0.585%	2	275	-16.496%
2026-07-09	32.4300	32.5000	32.4300	32.5000	-4.327%	81	273	-16.985%
2026-07-07	34.3500	34.3500	33.9700	33.9700	-28.754%	4	272	-20.577%
2026-07-01	47.6800	47.6800	47.6800	47.6800	+11.584%	1	272	-43.414%
2026-06-29	39.8400	42.7300	39.8400	42.7300	+31.883%	12	272	-36.859%
2026-06-26	32.4000	32.4000	32.4000	32.4000	+19.337%	5	271	-16.728%
2026-06-25	27.0000	27.1500	27.0000	27.1500	-6.055%	6	271	-0.626%
2026-06-24	30.4700	30.4700	28.9000	28.9000	-15.224%	2	272	-6.644%
2026-06-22	34.5800	34.5800	34.0900	34.0900	-21.197%	29	272	-20.857%
2026-06-16	43.2600	43.2600	43.2600	43.2600	-16.325%	1	271	-37.633%
2026-06-11	51.7000	51.7000	51.7000	51.7000	+2.397%	1	272	-47.814%
2026-06-08	51.3800	51.3800	50.4900	50.4900	-25.145%	2	272	-46.564%
2026-05-29	68.1000	68.1000	67.4500	67.4500	-18.489%	4	273	-60.000%
2026-05-28	82.7500	82.7500	82.7500	82.7500	+0.413%	2	273	-67.396%
2026-05-27	80.0000	82.4100	80.0000	82.4100	+3.013%	6	273	-67.261%
2026-05-26	79.0000	80.0000	79.0000	80.0000	+31.796%	2	275	-66.275%
2026-05-22	57.5700	62.2000	57.5700	60.7000	+21.888%	14	280	-55.552%
2026-05-20	49.8000	49.8000	49.8000	49.8000	+26.428%	10	280	-45.823%
2026-05-19	42.3500	42.3500	39.3900	39.3900	-16.899%	3	274	-31.505%
2026-05-18	47.4000	47.4000	47.4000	47.4000	+27.591%	1	274	-43.080%
2026-05-13	37.1500	37.1500	37.1500	37.1500	+8.467%	1	274	-27.376%
2026-05-12	39.8000	39.8000	34.2500	34.2500	-22.212%	3	272	-21.226%
2026-05-11	40.6500	44.0300	40.6500	44.0300	+23.680%	4	272	-38.724%
2026-05-08	31.7200	35.6000	31.7200	35.6000	+24.476%	12	273	-24.213%
2026-05-07	28.6000	28.6000	28.6000	28.6000	-7.742%	1	268	-5.664%
2026-05-06	31.0000	31.0000	31.0000	31.0000	+12.523%	1	268	-12.968%
2026-05-05	27.5500	27.5500	27.5500	27.5500	-12.540%	2	267	-2.069%
2026-05-04	31.5000	31.5000	31.5000	31.5000	-1.716%	1	269	-14.349%
2026-05-01	32.0500	32.0500	32.0500	32.0500	-3.172%	1	267	-15.819%
2026-04-30	33.1000	33.1000	33.1000	33.1000	+0.303%	3	267	-18.489%
2026-04-28	33.3000	33.3000	33.0000	33.0000	-10.955%	2	264	-18.242%
2026-04-27	36.8200	37.0600	36.2000	37.0600	-1.958%	3	263	-27.199%
2026-04-24	36.9900	37.8000	36.9900	37.8000	-0.395%	2	261	-28.624%
2026-04-23	39.2400	39.2400	37.9500	37.9500	-12.558%	103	260	-28.906%
2026-04-22	45.2600	45.2600	43.4000	43.4000	+5.136%	2	260	-37.834%
2026-04-21	41.8800	42.9000	41.2800	41.2800	+1.926%	31	260	-34.641%
2026-04-20	37.1000	40.5000	37.1000	40.5000	-6.682%	18	252	-33.383%
2026-04-17	43.4000	43.4000	43.4000	43.4000	+20.388%	3	247	-37.834%
2026-03-31	36.0000	36.0500	36.0000	36.0500	-6.095%	4	250	-25.160%
2026-03-30	38.3900	38.3900	38.3900	38.3900	-5.093%	3	254	-29.721%
2026-03-27	44.0800	44.0800	40.4500	40.4500	-24.095%	13	254	-33.300%
2026-03-25	53.2900	53.2900	53.2900	53.2900	+4.184%	5	251	-49.371%
2026-03-11	51.1500	51.1500	51.1500	51.1500	-11.841%	2	251	-47.253%
2026-03-06	58.0200	58.0200	58.0200	58.0200	+18.360%	5	253	-53.499%
2026-03-03	49.0200	49.0200	49.0200	49.0200	+8.331%	5	253	-44.961%
2026-03-02	45.2500	45.2500	45.2500	45.2500	+0.578%	2	256	-40.376%
2026-02-23	44.9900	44.9900	44.9900	44.9900	-1.983%	1	254	-40.031%
2026-02-19	45.9000	45.9000	45.9000	45.9000	-0.109%	1	254	-41.220%
2026-02-13	45.3200	45.9500	45.3200	45.9500	+6.120%	3	250	-41.284%
2026-02-12	43.3000	43.3000	43.3000	43.3000	-18.471%	1	250	-37.691%
2026-02-05	53.1100	53.1100	53.1100	53.1100	-11.336%	135	249	-49.200%
2026-02-04	59.9000	59.9000	59.9000	59.9000	-8.578%	10	255	-54.958%
2026-02-02	65.5200	65.5200	65.5200	65.5200	-22.918%	1	249	-58.822%
2026-01-30	85.0000	85.0000	85.0000	85.0000	+16.582%	1	249	-68.259%
2026-01-29	72.9100	72.9100	72.9100	72.9100	+9.392%	2	249	-62.995%
2026-01-26	66.4000	66.6500	66.4000	66.6500	+10.806%	2	247	-59.520%
2026-01-21	60.0000	60.1500	60.0000	60.1500	-17.603%	2	246	-55.145%
2026-01-16	73.0000	73.0000	73.0000	73.0000	+33.333%	2	245	-63.041%
2026-01-14	54.0000	54.7500	54.0000	54.7500	+9.281%	5	245	-50.721%
2026-01-07	50.0000	50.1000	50.0000	50.1000	+21.750%	10	240	-46.148%
2026-01-02	40.8500	41.1500	40.8500	41.1500	+1.806%	2	238	-34.435%
2025-12-30	40.4200	40.4200	40.4200	40.4200	+4.175%	1	238	-33.251%
2025-12-29	38.7500	38.8000	38.7500	38.8000	-17.005%	2	237	-30.464%
2025-12-24	46.7500	46.7500	46.7500	46.7500	-6.798%	10	227	-42.289%
2025-12-23	50.1300	50.1600	50.1200	50.1600	+0.320%	10	227	-46.212%
2025-12-22	50.0000	50.0000	50.0000	50.0000	+61.290%	1	237	-46.040%
2025-12-17	31.0000	31.0000	31.0000	31.0000	-11.429%	1	238	-12.968%
2025-12-16	34.8400	35.0000	34.8400	35.0000	-25.926%	19	237	-22.914%
2025-12-11	47.2500	47.2500	47.2500	47.2500	+8.372%	6	218	-42.899%
2025-12-10	37.7800	43.6000	37.7800	43.6000	+9.000%	7	218	-38.119%
2025-12-08	40.0000	40.0000	40.0000	40.0000	+6.525%	12	216	-32.550%
2025-12-05	37.5500	37.5500	37.5500	37.5500	-0.027%	1	204	-28.149%
2025-12-04	36.5000	37.5600	36.5000	37.5600	+39.369%	17	204	-28.168%
2025-12-03	26.5000	26.9500	26.5000	26.9500	+11.134%	6	203	+0.111%
2025-12-02	23.3500	24.2500	23.3500	24.2500	-5.825%	16	197	+11.258%
2025-11-28	26.0000	26.0000	25.7500	25.7500	+3.000%	5	182	+4.777%
2025-11-26	25.4800	25.6200	25.0000	25.0000	+6.929%	15	162	+7.920%
2025-11-25	23.3800	23.3800	23.3800	23.3800	+2.141%	1	162	+15.398%
2025-11-24	23.2300	23.2300	22.8900	22.8900	-4.226%	56	161	+17.868%
2025-11-21	22.0500	23.9000	22.0500	23.9000	-0.871%	34	123	+12.887%
2025-11-20	24.1100	24.1100	24.1100	24.1100	-12.327%	1	94	+11.904%
2025-11-18	25.7700	27.5000	25.7600	27.5000	0.000%	12	94	-1.891%
2025-11-17	27.5000	27.5000	27.5000	27.5000	-8.333%	1	89	-1.891%
2025-11-13	30.6700	31.0000	30.0000	30.0000	-9.091%	5	89	-10.067%
2025-11-12	33.0000	33.0000	33.0000	33.0000	-2.941%	1	87	-18.242%
2025-11-07	31.7900	34.0000	31.7900	34.0000	-1.306%	2	87	-20.647%
2025-11-06	34.4500	34.4500	34.4500	34.4500	-1.571%	1	86	-21.684%
2025-11-04	35.0000	35.0000	35.0000	35.0000	-20.455%	1	86	-22.914%
2025-10-31	44.0000	44.0000	44.0000	44.0000	+25.714%	2	86	-38.682%
2025-10-22	36.0100	36.0100	35.0000	35.0000	-20.922%	7	86	-22.914%
2025-10-21	44.4500	44.4500	44.2600	44.2600	-14.885%	2	88	-39.042%
2025-10-20	52.0000	52.0000	52.0000	52.0000	+11.828%	2	89	-48.115%
2025-10-17	48.4600	48.4600	46.5000	46.5000	-12.429%	7	89	-41.978%
2025-10-16	62.0000	62.0000	53.1000	53.1000	+16.294%	4	85	-49.190%
2025-10-10	45.6600	45.6600	45.6600	45.6600	-6.185%	2	83	-40.911%
2025-10-09	48.6700	48.6700	48.6700	48.6700	+10.488%	1	85	-44.565%
2025-10-08	49.5000	49.5000	44.0500	44.0500	+14.090%	33	85	-38.751%
2025-10-06	38.6100	38.6100	38.6100	38.6100	+34.530%	27	88	-30.122%
2025-10-02	28.7000	28.7000	28.7000	28.7000	+18.107%	2	83	-5.993%
2025-10-01	21.1000	24.3000	21.1000	24.3000	+34.254%	9	83	+11.029%
2025-09-30	18.1000	18.1000	18.1000	18.1000	-7.179%	5	87	+49.061%
2025-09-29	20.3000	20.7500	19.5000	19.5000	-14.474%	6	92	+38.359%
2025-09-24	22.8000	22.8000	22.8000	22.8000	-5.000%	2	86	+18.333%
2025-09-23	23.0000	24.0000	23.0000	24.0000	+44.231%	13	88	+12.417%
2025-09-22	16.6400	16.6400	16.6400	16.6400	+28.000%	4	101	+62.139%
2025-09-15	12.7000	13.0000	12.7000	13.0000	+14.035%	2	101	+107.538%
2025-09-12	11.4000	11.4000	11.4000	11.4000	+6.542%	1	101	+136.667%
2025-09-09	10.7000	10.7000	10.7000	10.7000	-12.295%	1	100	+152.150%
2025-09-08	12.5000	12.5000	12.2000	12.2000	-12.230%	3	101	+121.148%
2025-09-05	13.9000	13.9000	13.9000	13.9000	-0.714%	1	99	+94.101%
2025-09-04	14.1700	14.1700	14.0000	14.0000	-20.409%	3	98	+92.714%
2025-09-02	18.7500	18.7500	17.5900	17.5900	-0.114%	3	97	+53.383%
2025-08-29	16.8500	17.7500	16.8500	17.6100	-0.227%	10	98	+53.208%
2025-08-28	17.3900	17.6500	17.3900	17.6500	+7.688%	2	98	+52.861%
2025-08-22	16.3900	16.3900	16.3900	16.3900	+10.370%	1	99	+64.613%
2025-08-21	14.8500	14.8500	14.8500	14.8500	+4.211%	1	99	+81.684%
2025-08-20	14.2300	14.2500	14.2300	14.2500	-10.490%	3	99	+89.333%
2025-08-19	17.0000	17.0000	15.7500	15.9200	-16.649%	9	99	+69.472%
2025-08-13	18.1000	19.1000	18.1000	19.1000	+15.758%	16	98	+41.257%
2025-08-11	17.8000	17.8000	16.5000	16.5000	-18.919%	4	98	+63.515%
2025-08-06	20.3500	20.3500	20.3500	20.3500	+3.038%	5	100	+32.580%
2025-08-04	19.7500	19.7500	19.7500	19.7500	-7.059%	1	96	+36.608%
2025-08-01	20.9500	21.2500	20.9500	21.2500	-10.714%	2	97	+26.965%
2025-07-31	22.8000	23.8000	22.8000	23.8000	+8.676%	6	97	+13.361%
2025-07-30	21.9000	21.9000	21.9000	21.9000	+2.576%	1	93	+23.196%
2025-07-29	20.7800	21.3500	20.7800	21.3500	-2.955%	2	92	+26.370%
2025-07-28	22.2500	22.4000	22.0000	22.0000	-2.222%	7	90	+22.636%
2025-07-25	22.5400	22.5400	22.4000	22.5000	-13.462%	4	90	+19.911%
2025-07-21	26.0000	26.0000	26.0000	26.0000	+5.051%	1	88	+3.769%
2025-07-18	24.5000	24.7500	24.5000	24.7500	+5.319%	3	88	+9.010%
2025-07-17	23.1700	24.1200	23.1700	23.5000	+19.898%	3	89	+14.809%
2025-07-15	18.6200	19.6000	18.6200	19.6000	+12.321%	12	90	+37.653%
2025-07-07	17.4300	17.4500	17.1300	17.4500	-17.102%	35	88	+54.613%
2025-06-27	21.0500	21.0500	21.0500	21.0500	-2.093%	1	90	+28.171%
2025-06-26	21.6500	22.4500	21.5000	21.5000	-7.447%	6	90	+25.488%
2025-06-24	21.4800	23.2800	21.4800	23.2300	+13.594%	19	86	+16.143%
2025-06-23	20.4500	20.4500	20.4500	20.4500	+1.590%	3	84	+31.932%
2025-06-20	18.5300	20.1300	18.5300	20.1300	+19.964%	70	84	+34.029%
2025-06-18	16.1500	16.7800	15.5300	16.7800	+26.165%	70	99	+60.787%
2025-06-17	13.3000	13.3000	13.3000	13.3000	-11.096%	1	99	+102.857%
2025-06-16	15.0000	15.0000	14.8200	14.9600	+13.938%	216	98	+80.348%
2025-06-13	14.2300	14.3800	12.6300	13.1300	0.000%	586	0	+105.484%

.dark-mode .yq2WDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yq2WDm{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C55ASTS Mar 19 2027 55.00 Call (ASTS270319C00055000)option OPRA

ASTS20270319C55
ASTS Mar 19 2027 55.00 Call (ASTS270319C00055000)
option OPRA