Dark

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

EOD

Oct 1, 2026

13.92-10.769%(-1.68)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.2000	15.0000	13.6000	13.9200	-10.769%	80	714	0.000%
2026-09-30	16.7600	16.7600	15.6000	15.6000	-17.895%	26	757	-10.769%
2026-09-29	19.0000	19.0000	19.0000	19.0000	+16.923%	4	733	-26.737%
2026-09-28	16.4000	16.7000	16.2000	16.2500	-1.216%	5	733	-14.338%
2026-09-25	17.8100	17.8100	16.4500	16.4500	-5.460%	21	736	-15.380%
2026-09-24	15.2000	17.6000	15.2000	17.4000	+6.098%	32	715	-20.000%
2026-09-23	17.2500	17.2500	16.4000	16.4000	-14.849%	27	715	-15.122%
2026-09-22	18.1600	19.3900	18.1600	19.2600	+13.830%	16	695	-27.726%
2026-09-21	16.1500	16.9200	16.1500	16.9200	+13.102%	7	695	-17.730%
2026-09-18	15.8400	15.8400	14.6500	14.9600	-18.474%	41	702	-6.952%
2026-09-17	17.3000	18.3500	17.3000	18.3500	+16.139%	10	666	-24.142%
2026-09-16	15.7500	15.8000	14.5500	15.8000	+0.317%	16	676	-11.899%
2026-09-15	15.0000	16.0000	15.0000	15.7500	-4.255%	3	660	-11.619%
2026-09-14	16.4500	16.4500	16.4500	16.4500	-2.083%	1	659	-15.380%
2026-09-11	16.5500	16.9200	16.5500	16.8000	+0.299%	5	658	-17.143%
2026-09-10	19.3000	19.3000	16.7500	16.7500	-12.760%	9	655	-16.896%
2026-09-09	19.2000	19.4500	19.1300	19.2000	-9.859%	4	654	-27.500%
2026-09-08	21.0500	21.6300	20.5000	21.3000	+18.333%	8	653	-34.648%
2026-09-04	20.2000	20.2000	18.0000	18.0000	-1.099%	21	641	-22.667%
2026-09-03	18.6000	18.6000	18.0000	18.2000	-3.805%	11	641	-23.516%
2026-09-02	16.5000	19.0000	16.5000	18.9200	+33.239%	30	636	-26.427%
2026-09-01	14.4800	14.5000	14.0000	14.2000	-7.792%	38	642	-1.972%
2026-08-31	15.7500	15.7500	15.2500	15.4000	-3.750%	10	611	-9.610%
2026-08-28	17.5000	17.5000	15.8000	16.0000	-11.846%	21	607	-13.000%
2026-08-27	17.8500	18.6000	17.8500	18.1500	+3.419%	10	593	-23.306%
2026-08-26	17.5500	17.6600	17.2000	17.5500	-8.594%	5	591	-20.684%
2026-08-25	19.5000	19.5000	18.8000	19.2000	-3.518%	16	591	-27.500%
2026-08-24	21.4800	21.4800	19.9000	19.9000	-16.069%	2	594	-30.050%
2026-08-21	23.9900	23.9900	23.7100	23.7100	+9.819%	11	594	-41.291%
2026-08-20	22.4600	22.4600	20.6600	21.5900	-3.959%	30	588	-35.526%
2026-08-19	22.5000	22.5000	22.4800	22.4800	-3.436%	2	580	-38.078%
2026-08-18	23.4000	23.6000	23.2800	23.2800	-18.430%	4	580	-40.206%
2026-08-17	28.5400	28.5400	28.5400	28.5400	+2.404%	1	577	-51.226%
2026-08-13	29.5500	29.5500	27.8700	27.8700	-7.255%	5	576	-50.054%
2026-08-12	29.6500	30.0500	29.2800	30.0500	+10.681%	3	578	-53.677%
2026-08-11	27.1500	27.1500	27.1500	27.1500	+0.630%	5	580	-48.729%
2026-08-10	27.6800	27.6800	26.8000	26.9800	-6.644%	5	580	-48.406%
2026-08-07	28.6000	28.9000	28.6000	28.9000	+5.474%	3	575	-51.834%
2026-08-05	27.4500	27.6000	27.4000	27.4000	-5.939%	19	576	-49.197%
2026-08-04	29.6600	29.6600	27.9500	29.1300	+19.141%	221	563	-52.214%
2026-08-03	22.7200	25.0000	22.7200	24.4500	+20.622%	7	498	-43.067%
2026-07-31	20.2700	20.2700	20.2700	20.2700	+2.374%	1	499	-31.327%
2026-07-30	19.5000	19.8500	19.3000	19.8000	+11.864%	8	499	-29.697%
2026-07-29	19.2500	19.5000	17.7000	17.7000	-4.324%	5	501	-21.356%
2026-07-28	18.3000	18.9000	17.3200	18.5000	-4.294%	15	498	-24.757%
2026-07-27	19.3500	20.0300	19.3300	19.3300	+3.646%	9	505	-27.988%
2026-07-24	21.0000	21.0000	18.6500	18.6500	-12.646%	13	506	-25.362%
2026-07-23	21.6800	21.6800	20.4400	21.3500	-13.563%	7	503	-34.801%
2026-07-21	21.9500	25.3400	20.9500	24.7000	+17.507%	34	506	-43.644%
2026-07-20	20.3200	21.0700	19.5000	21.0200	-8.609%	171	487	-33.777%
2026-07-17	18.7700	23.0000	18.7700	23.0000	+23.856%	10	415	-39.478%
2026-07-16	22.8500	22.8500	17.6600	18.5700	-38.100%	163	417	-25.040%
2026-07-13	30.0000	30.0000	30.0000	30.0000	-7.149%	1	276	-53.600%
2026-07-10	32.4300	32.4300	32.3100	32.3100	-0.585%	2	275	-56.917%
2026-07-09	32.4300	32.5000	32.4300	32.5000	-4.327%	81	273	-57.169%
2026-07-07	34.3500	34.3500	33.9700	33.9700	-28.754%	4	272	-59.023%
2026-07-01	47.6800	47.6800	47.6800	47.6800	+11.584%	1	272	-70.805%
2026-06-29	39.8400	42.7300	39.8400	42.7300	+31.883%	12	272	-67.423%
2026-06-26	32.4000	32.4000	32.4000	32.4000	+19.337%	5	271	-57.037%
2026-06-25	27.0000	27.1500	27.0000	27.1500	-6.055%	6	271	-48.729%
2026-06-24	30.4700	30.4700	28.9000	28.9000	-15.224%	2	272	-51.834%
2026-06-22	34.5800	34.5800	34.0900	34.0900	-21.197%	29	272	-59.167%
2026-06-16	43.2600	43.2600	43.2600	43.2600	-16.325%	1	271	-67.822%
2026-06-11	51.7000	51.7000	51.7000	51.7000	+2.397%	1	272	-73.075%
2026-06-08	51.3800	51.3800	50.4900	50.4900	-25.145%	2	272	-72.430%
2026-05-29	68.1000	68.1000	67.4500	67.4500	-18.489%	4	273	-79.362%
2026-05-28	82.7500	82.7500	82.7500	82.7500	+0.413%	2	273	-83.178%
2026-05-27	80.0000	82.4100	80.0000	82.4100	+3.013%	6	273	-83.109%
2026-05-26	79.0000	80.0000	79.0000	80.0000	+31.796%	2	275	-82.600%
2026-05-22	57.5700	62.2000	57.5700	60.7000	+21.888%	14	280	-77.068%
2026-05-20	49.8000	49.8000	49.8000	49.8000	+26.428%	10	280	-72.048%
2026-05-19	42.3500	42.3500	39.3900	39.3900	-16.899%	3	274	-64.661%
2026-05-18	47.4000	47.4000	47.4000	47.4000	+27.591%	1	274	-70.633%
2026-05-13	37.1500	37.1500	37.1500	37.1500	+8.467%	1	274	-62.530%
2026-05-12	39.8000	39.8000	34.2500	34.2500	-22.212%	3	272	-59.358%
2026-05-11	40.6500	44.0300	40.6500	44.0300	+23.680%	4	272	-68.385%
2026-05-08	31.7200	35.6000	31.7200	35.6000	+24.476%	12	273	-60.899%
2026-05-07	28.6000	28.6000	28.6000	28.6000	-7.742%	1	268	-51.329%
2026-05-06	31.0000	31.0000	31.0000	31.0000	+12.523%	1	268	-55.097%
2026-05-05	27.5500	27.5500	27.5500	27.5500	-12.540%	2	267	-49.474%
2026-05-04	31.5000	31.5000	31.5000	31.5000	-1.716%	1	269	-55.810%
2026-05-01	32.0500	32.0500	32.0500	32.0500	-3.172%	1	267	-56.568%
2026-04-30	33.1000	33.1000	33.1000	33.1000	+0.303%	3	267	-57.946%
2026-04-28	33.3000	33.3000	33.0000	33.0000	-10.955%	2	264	-57.818%
2026-04-27	36.8200	37.0600	36.2000	37.0600	-1.958%	3	263	-62.439%
2026-04-24	36.9900	37.8000	36.9900	37.8000	-0.395%	2	261	-63.175%
2026-04-23	39.2400	39.2400	37.9500	37.9500	-12.558%	103	260	-63.320%
2026-04-22	45.2600	45.2600	43.4000	43.4000	+5.136%	2	260	-67.926%
2026-04-21	41.8800	42.9000	41.2800	41.2800	+1.926%	31	260	-66.279%
2026-04-20	37.1000	40.5000	37.1000	40.5000	-6.682%	18	252	-65.630%
2026-04-17	43.4000	43.4000	43.4000	43.4000	+20.388%	3	247	-67.926%
2026-03-31	36.0000	36.0500	36.0000	36.0500	-6.095%	4	250	-61.387%
2026-03-30	38.3900	38.3900	38.3900	38.3900	-5.093%	3	254	-63.741%
2026-03-27	44.0800	44.0800	40.4500	40.4500	-24.095%	13	254	-65.587%
2026-03-25	53.2900	53.2900	53.2900	53.2900	+4.184%	5	251	-73.879%
2026-03-11	51.1500	51.1500	51.1500	51.1500	-11.841%	2	251	-72.786%
2026-03-06	58.0200	58.0200	58.0200	58.0200	+18.360%	5	253	-76.008%
2026-03-03	49.0200	49.0200	49.0200	49.0200	+8.331%	5	253	-71.603%
2026-03-02	45.2500	45.2500	45.2500	45.2500	+0.578%	2	256	-69.238%
2026-02-23	44.9900	44.9900	44.9900	44.9900	-1.983%	1	254	-69.060%
2026-02-19	45.9000	45.9000	45.9000	45.9000	-0.109%	1	254	-69.673%
2026-02-13	45.3200	45.9500	45.3200	45.9500	+6.120%	3	250	-69.706%
2026-02-12	43.3000	43.3000	43.3000	43.3000	-18.471%	1	250	-67.852%
2026-02-05	53.1100	53.1100	53.1100	53.1100	-11.336%	135	249	-73.790%
2026-02-04	59.9000	59.9000	59.9000	59.9000	-8.578%	10	255	-76.761%
2026-02-02	65.5200	65.5200	65.5200	65.5200	-22.918%	1	249	-78.755%
2026-01-30	85.0000	85.0000	85.0000	85.0000	+16.582%	1	249	-83.624%
2026-01-29	72.9100	72.9100	72.9100	72.9100	+9.392%	2	249	-80.908%
2026-01-26	66.4000	66.6500	66.4000	66.6500	+10.806%	2	247	-79.115%
2026-01-21	60.0000	60.1500	60.0000	60.1500	-17.603%	2	246	-76.858%
2026-01-16	73.0000	73.0000	73.0000	73.0000	+33.333%	2	245	-80.932%
2026-01-14	54.0000	54.7500	54.0000	54.7500	+9.281%	5	245	-74.575%
2026-01-07	50.0000	50.1000	50.0000	50.1000	+21.750%	10	240	-72.216%
2026-01-02	40.8500	41.1500	40.8500	41.1500	+1.806%	2	238	-66.173%
2025-12-30	40.4200	40.4200	40.4200	40.4200	+4.175%	1	238	-65.562%
2025-12-29	38.7500	38.8000	38.7500	38.8000	-17.005%	2	237	-64.124%
2025-12-24	46.7500	46.7500	46.7500	46.7500	-6.798%	10	227	-70.225%
2025-12-23	50.1300	50.1600	50.1200	50.1600	+0.320%	10	227	-72.249%
2025-12-22	50.0000	50.0000	50.0000	50.0000	+61.290%	1	237	-72.160%
2025-12-17	31.0000	31.0000	31.0000	31.0000	-11.429%	1	238	-55.097%
2025-12-16	34.8400	35.0000	34.8400	35.0000	-25.926%	19	237	-60.229%
2025-12-11	47.2500	47.2500	47.2500	47.2500	+8.372%	6	218	-70.540%
2025-12-10	37.7800	43.6000	37.7800	43.6000	+9.000%	7	218	-68.073%
2025-12-08	40.0000	40.0000	40.0000	40.0000	+6.525%	12	216	-65.200%
2025-12-05	37.5500	37.5500	37.5500	37.5500	-0.027%	1	204	-62.929%
2025-12-04	36.5000	37.5600	36.5000	37.5600	+39.369%	17	204	-62.939%
2025-12-03	26.5000	26.9500	26.5000	26.9500	+11.134%	6	203	-48.349%
2025-12-02	23.3500	24.2500	23.3500	24.2500	-5.825%	16	197	-42.598%
2025-11-28	26.0000	26.0000	25.7500	25.7500	+3.000%	5	182	-45.942%
2025-11-26	25.4800	25.6200	25.0000	25.0000	+6.929%	15	162	-44.320%
2025-11-25	23.3800	23.3800	23.3800	23.3800	+2.141%	1	162	-40.462%
2025-11-24	23.2300	23.2300	22.8900	22.8900	-4.226%	56	161	-39.187%
2025-11-21	22.0500	23.9000	22.0500	23.9000	-0.871%	34	123	-41.757%
2025-11-20	24.1100	24.1100	24.1100	24.1100	-12.327%	1	94	-42.265%
2025-11-18	25.7700	27.5000	25.7600	27.5000	0.000%	12	94	-49.382%
2025-11-17	27.5000	27.5000	27.5000	27.5000	-8.333%	1	89	-49.382%
2025-11-13	30.6700	31.0000	30.0000	30.0000	-9.091%	5	89	-53.600%
2025-11-12	33.0000	33.0000	33.0000	33.0000	-2.941%	1	87	-57.818%
2025-11-07	31.7900	34.0000	31.7900	34.0000	-1.306%	2	87	-59.059%
2025-11-06	34.4500	34.4500	34.4500	34.4500	-1.571%	1	86	-59.594%
2025-11-04	35.0000	35.0000	35.0000	35.0000	-20.455%	1	86	-60.229%
2025-10-31	44.0000	44.0000	44.0000	44.0000	+25.714%	2	86	-68.364%
2025-10-22	36.0100	36.0100	35.0000	35.0000	-20.922%	7	86	-60.229%
2025-10-21	44.4500	44.4500	44.2600	44.2600	-14.885%	2	88	-68.549%
2025-10-20	52.0000	52.0000	52.0000	52.0000	+11.828%	2	89	-73.231%
2025-10-17	48.4600	48.4600	46.5000	46.5000	-12.429%	7	89	-70.065%
2025-10-16	62.0000	62.0000	53.1000	53.1000	+16.294%	4	85	-73.785%
2025-10-10	45.6600	45.6600	45.6600	45.6600	-6.185%	2	83	-69.514%
2025-10-09	48.6700	48.6700	48.6700	48.6700	+10.488%	1	85	-71.399%
2025-10-08	49.5000	49.5000	44.0500	44.0500	+14.090%	33	85	-68.400%
2025-10-06	38.6100	38.6100	38.6100	38.6100	+34.530%	27	88	-63.947%
2025-10-02	28.7000	28.7000	28.7000	28.7000	+18.107%	2	83	-51.498%
2025-10-01	21.1000	24.3000	21.1000	24.3000	+34.254%	9	83	-42.716%
2025-09-30	18.1000	18.1000	18.1000	18.1000	-7.179%	5	87	-23.094%
2025-09-29	20.3000	20.7500	19.5000	19.5000	-14.474%	6	92	-28.615%
2025-09-24	22.8000	22.8000	22.8000	22.8000	-5.000%	2	86	-38.947%
2025-09-23	23.0000	24.0000	23.0000	24.0000	+44.231%	13	88	-42.000%
2025-09-22	16.6400	16.6400	16.6400	16.6400	+28.000%	4	101	-16.346%
2025-09-15	12.7000	13.0000	12.7000	13.0000	+14.035%	2	101	+7.077%
2025-09-12	11.4000	11.4000	11.4000	11.4000	+6.542%	1	101	+22.105%
2025-09-09	10.7000	10.7000	10.7000	10.7000	-12.295%	1	100	+30.093%
2025-09-08	12.5000	12.5000	12.2000	12.2000	-12.230%	3	101	+14.098%
2025-09-05	13.9000	13.9000	13.9000	13.9000	-0.714%	1	99	+0.144%
2025-09-04	14.1700	14.1700	14.0000	14.0000	-20.409%	3	98	-0.571%
2025-09-02	18.7500	18.7500	17.5900	17.5900	-0.114%	3	97	-20.864%
2025-08-29	16.8500	17.7500	16.8500	17.6100	-0.227%	10	98	-20.954%
2025-08-28	17.3900	17.6500	17.3900	17.6500	+7.688%	2	98	-21.133%
2025-08-22	16.3900	16.3900	16.3900	16.3900	+10.370%	1	99	-15.070%
2025-08-21	14.8500	14.8500	14.8500	14.8500	+4.211%	1	99	-6.263%
2025-08-20	14.2300	14.2500	14.2300	14.2500	-10.490%	3	99	-2.316%
2025-08-19	17.0000	17.0000	15.7500	15.9200	-16.649%	9	99	-12.563%
2025-08-13	18.1000	19.1000	18.1000	19.1000	+15.758%	16	98	-27.120%
2025-08-11	17.8000	17.8000	16.5000	16.5000	-18.919%	4	98	-15.636%
2025-08-06	20.3500	20.3500	20.3500	20.3500	+3.038%	5	100	-31.597%
2025-08-04	19.7500	19.7500	19.7500	19.7500	-7.059%	1	96	-29.519%
2025-08-01	20.9500	21.2500	20.9500	21.2500	-10.714%	2	97	-34.494%
2025-07-31	22.8000	23.8000	22.8000	23.8000	+8.676%	6	97	-41.513%
2025-07-30	21.9000	21.9000	21.9000	21.9000	+2.576%	1	93	-36.438%
2025-07-29	20.7800	21.3500	20.7800	21.3500	-2.955%	2	92	-34.801%
2025-07-28	22.2500	22.4000	22.0000	22.0000	-2.222%	7	90	-36.727%
2025-07-25	22.5400	22.5400	22.4000	22.5000	-13.462%	4	90	-38.133%
2025-07-21	26.0000	26.0000	26.0000	26.0000	+5.051%	1	88	-46.462%
2025-07-18	24.5000	24.7500	24.5000	24.7500	+5.319%	3	88	-43.758%
2025-07-17	23.1700	24.1200	23.1700	23.5000	+19.898%	3	89	-40.766%
2025-07-15	18.6200	19.6000	18.6200	19.6000	+12.321%	12	90	-28.980%
2025-07-07	17.4300	17.4500	17.1300	17.4500	-17.102%	35	88	-20.229%
2025-06-27	21.0500	21.0500	21.0500	21.0500	-2.093%	1	90	-33.872%
2025-06-26	21.6500	22.4500	21.5000	21.5000	-7.447%	6	90	-35.256%
2025-06-24	21.4800	23.2800	21.4800	23.2300	+13.594%	19	86	-40.077%
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	-30.849%
2025-06-18	16.1500	16.7800	15.5300	16.7800	+26.165%	70	99	-17.044%
2025-06-17	13.3000	13.3000	13.3000	13.3000	-11.096%	1	99	+4.662%
2025-06-16	15.0000	15.0000	14.8200	14.9600	+13.938%	216	98	-6.952%
2025-06-13	14.2300	14.3800	12.6300	13.1300	0.000%	586	0	+6.017%

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