Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ASTS20270319C60
ASTS Mar 19 2027 60.00 Call (ASTS270319C00060000)
option OPRA

EOD
Aug 10, 2026
24.65-5.192%(-1.35)18
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-10
26.000026.000024.600024.6500-5.192%181,4800.000%
2026-08-07
26.000026.630025.300026.0000-3.704%211,484-5.192%
2026-08-06
26.000027.000026.000027.0000+6.931%91,477-8.704%
2026-08-05
25.900025.900025.250025.2500-6.308%111,475-2.376%
2026-08-04
24.690027.250024.690026.9500+16.667%221,471-8.534%
2026-08-03
18.900023.100018.900023.1000+20.942%241,463+6.710%
2026-07-31
19.340019.340017.540019.1000+4.372%1121,460+29.058%
2026-07-30
17.180018.390017.170018.3000+19.843%91,431+34.699%
2026-07-29
18.500018.500015.200015.2700-9.965%171,430+61.428%
2026-07-28
16.790016.960016.000016.9600-5.251%251,422+45.342%
2026-07-27
18.650018.650017.800017.9000+1.705%431,402+37.709%
2026-07-24
19.300019.300017.300017.6000-10.660%501,384+40.057%
2026-07-23
21.200021.200018.700019.7000-7.512%631,359+25.127%
2026-07-22
22.100022.150021.200021.3000-6.579%181,357+15.728%
2026-07-21
20.300023.400020.300022.8000+23.243%501,353+8.114%
2026-07-20
19.350019.650017.900018.5000-4.737%671,375+33.243%
2026-07-17
17.080021.260017.080019.4200+12.907%1141,339+26.931%
2026-07-16
19.900021.150016.000017.2000-30.223%1731,328+43.314%
2026-07-15
24.990025.000024.650024.6500-8.704%101,2770.000%
2026-07-14
27.270027.270027.000027.0000+5.882%101,272-8.704%
2026-07-13
25.600025.600025.050025.5000-15.141%221,263-3.333%
2026-07-09
30.050030.050030.050030.0500-9.461%11,250-17.970%
2026-07-08
33.190033.190033.190033.1900-3.853%11,249-25.731%
2026-07-07
35.000035.000034.380034.5200-6.703%31,248-28.592%
2026-07-06
37.000037.000037.000037.0000-4.762%11,246-33.378%
2026-07-02
43.500043.500038.850038.8500-10.690%861,167-36.551%
2026-07-01
43.500043.500043.500043.5000+1.304%11,167-43.333%
2026-06-30
38.350042.940038.350042.9400+8.216%131,168-42.594%
2026-06-29
34.290040.830034.050039.6800+32.267%261,169-37.878%
2026-06-26
30.000030.000030.000030.0000+19.142%41,172-17.833%
2026-06-25
25.500026.440024.200025.1800-8.503%461,175-2.105%
2026-06-24
28.800028.850026.540027.5200-11.682%291,158-10.429%
2026-06-23
30.400033.000030.400031.1600-4.123%171,143-20.892%
2026-06-22
34.100034.100032.500032.5000-9.471%21,140-24.154%
2026-06-18
35.520035.900035.520035.9000-13.431%111,131-31.337%
2026-06-17
42.600042.600041.470041.4700+5.254%61,131-40.559%
2026-06-16
39.400039.400039.400039.4000-10.779%21,126-37.437%
2026-06-15
43.000044.160040.900044.1600+10.677%61,128-44.180%
2026-06-12
42.690043.150039.900039.9000-22.794%221,126-38.221%
2026-06-11
51.680051.680051.680051.6800+1.552%11,125-52.303%
2026-06-08
50.890050.890050.890050.8900+3.625%11,125-51.562%
2026-06-05
51.000051.000049.110049.1100-22.844%51,125-49.807%
2026-06-04
62.000063.650062.000063.6500+1.580%81,125-61.273%
2026-06-03
65.300065.300062.660062.6600-1.323%241,117-60.661%
2026-05-29
63.310066.300061.740063.5000-16.337%61,118-61.181%
2026-05-28
75.900075.900075.900075.9000-3.127%11,119-67.523%
2026-05-27
75.500078.350071.340078.3500+5.593%91,119-68.539%
2026-05-26
67.130077.000067.130074.2000+25.550%61,120-66.779%
2026-05-22
55.590059.100055.590059.1000+18.200%41,123-58.291%
2026-05-21
48.650050.000045.840050.0000+5.641%81,123-50.700%
2026-05-20
44.500047.330044.250047.3300+5.765%31,123-47.919%
2026-05-19
42.200044.750042.200044.7500+20.458%41,125-44.916%
2026-05-15
35.820037.150035.820037.1500-7.908%31,125-33.647%
2026-05-14
40.220040.340040.220040.3400+18.647%31,123-38.894%
2026-05-13
33.680035.030033.680034.0000+9.677%61,133-27.500%
2026-05-12
37.000037.000030.000031.0000-24.390%231,133-20.484%
2026-05-11
35.400042.250035.400041.0000+23.457%271,133-39.878%
2026-05-08
28.500033.210028.500033.2100+25.321%61,140-25.775%
2026-05-07
31.000031.000026.500026.5000-12.106%51,142-6.981%
2026-05-06
30.000030.200029.900030.1500+20.600%141,143-18.242%
2026-05-05
25.850026.050025.000025.0000-11.032%621,151-1.400%
2026-05-04
28.410028.500028.100028.1000-9.208%51,140-12.278%
2026-05-01
30.640031.200030.640030.9500-3.583%141,131-20.355%
2026-04-30
30.940032.100030.940032.1000+12.632%181,131-23.209%
2026-04-29
28.500028.500027.300028.5000-8.065%201,125-13.509%
2026-04-28
32.300032.300031.000031.0000-10.405%121,125-20.484%
2026-04-27
34.600034.600034.600034.6000+1.765%101,117-28.757%
2026-04-24
35.150035.150034.000034.0000-7.357%171,107-27.500%
2026-04-23
37.600037.600036.700036.7000-10.488%21,098-32.834%
2026-04-22
40.820041.000040.290041.0000+6.494%221,097-39.878%
2026-04-21
38.150038.500038.100038.5000+0.759%101,087-35.974%
2026-04-20
35.000038.400034.500038.2100-16.188%731,087-35.488%
2026-04-17
45.590045.590045.590045.5900+4.087%11,083-45.931%
2026-04-15
43.000043.800042.950043.8000-1.573%251,082-43.721%
2026-04-14
46.990046.990044.500044.5000-11.000%41,072-44.607%
2026-04-10
50.000050.000050.000050.0000-0.990%11,071-50.700%
2026-04-08
55.010055.400050.500050.5000+11.726%61,071-51.188%
2026-04-02
39.150046.850039.150045.2000+3.908%41,070-45.465%
2026-04-01
43.500043.500043.500043.5000+15.385%21,070-43.333%
2026-03-31
37.700037.700037.700037.7000+14.242%11,070-34.615%
2026-03-30
33.000033.000033.000033.0000-12.000%31,069-25.303%
2026-03-27
42.000042.000037.500037.5000-24.380%71,066-34.267%
2026-03-26
49.590049.590049.590049.5900-0.820%41,059-50.292%
2026-03-25
53.170053.170050.000050.0000-1.478%41,055-50.700%
2026-03-19
46.000050.750046.000050.7500-2.404%21,055-51.429%
2026-03-17
52.000052.000052.000052.0000+8.333%11,055-52.596%
2026-03-13
48.000048.000048.000048.0000-17.241%11,055-48.646%
2026-03-05
58.000058.000058.000058.0000-0.086%11,055-57.500%
2026-03-04
58.050058.050058.050058.0500+10.677%11,055-57.537%
2026-03-03
45.000052.450045.000052.4500+20.575%271,055-53.003%
2026-03-02
43.450043.500043.450043.5000+11.538%21,057-43.333%
2026-02-27
38.750039.000038.750039.0000-10.550%71,058-36.795%
2026-02-26
42.050045.230042.050043.6000+0.069%121,058-43.463%
2026-02-25
43.570043.570043.570043.5700-1.737%101,058-43.424%
2026-02-23
44.340044.340044.340044.3400+10.850%11,058-44.407%
2026-02-20
40.000040.000040.000040.0000-7.898%21,058-38.375%
2026-02-13
41.800043.430041.800043.4300+3.405%211,055-43.242%
2026-02-12
44.810044.810042.000042.0000-21.642%331,055-41.310%
2026-02-10
54.420054.420053.600053.6000-9.658%41,042-54.011%
2026-02-09
59.450059.450059.330059.3300+14.958%21,041-58.453%
2026-02-05
53.980053.980051.610051.6100-12.525%31,041-52.238%
2026-02-04
58.750059.000058.750059.0000-7.784%111,039-58.220%
2026-01-30
64.400064.400063.980063.9800-7.942%21,039-61.472%
2026-01-28
69.500069.500069.500069.5000+9.363%11,038-64.532%
2026-01-27
63.550063.550063.550063.5500+2.088%11,038-61.212%
2026-01-26
62.250062.250062.250062.2500-7.269%11,037-60.402%
2026-01-22
65.000067.140065.000067.1300+19.768%131,037-63.280%
2026-01-21
57.500057.500056.050056.0500-21.608%101,047-56.021%
2026-01-16
71.500071.500071.500071.5000+20.981%21,038-65.524%
2026-01-15
56.300059.100056.300059.1000+20.983%171,038-58.291%
2026-01-14
48.850048.850048.850048.8500-9.804%11,040-49.539%
2026-01-13
54.150054.160054.150054.1600-0.055%141,040-54.487%
2026-01-12
54.500054.500054.190054.1900-4.729%331,033-54.512%
2026-01-09
57.350057.350056.880056.8800+15.892%121,036-56.663%
2026-01-08
49.080049.080049.080049.0800-0.244%11,032-49.776%
2026-01-07
52.750052.750049.200049.2000-11.511%701,032-49.898%
2026-01-06
55.230055.600055.080055.6000+10.537%61,052-55.665%
2026-01-05
47.400050.300047.400050.3000+32.368%31,052-50.994%
2026-01-02
38.000038.000038.000038.00000.000%11,052-35.132%
2025-12-30
38.100038.100038.000038.0000+5.556%1011,052-35.132%
2025-12-29
36.000036.000036.000036.0000+0.139%11,151-31.528%
2025-12-26
36.000036.000035.950035.9500-16.744%21,151-31.433%
2025-12-24
43.180043.180043.180043.1800-10.285%11,150-42.913%
2025-12-23
47.500048.130047.500048.1300+1.626%61,150-48.785%
2025-12-22
47.360047.360047.360047.3600+24.468%11,151-47.952%
2025-12-19
38.050038.050038.050038.0500+23.539%301,150-35.217%
2025-12-18
30.800030.800030.800030.8000+7.692%301,180-19.968%
2025-12-17
28.600028.600028.600028.6000-8.801%21,150-13.811%
2025-12-16
30.900032.900030.900031.3600-3.508%31,152-21.397%
2025-12-15
36.000036.000032.500032.5000-4.412%201,152-24.154%
2025-12-09
34.000034.000034.000034.0000-6.593%11,172-27.500%
2025-12-08
36.400036.400036.400036.4000-1.622%21,172-32.280%
2025-12-05
37.000037.000037.000037.0000+1.370%101,174-33.378%
2025-12-04
28.970037.300028.970036.5000+40.061%341,184-32.466%
2025-12-03
25.600026.060025.600026.0600+6.891%61,169-5.411%
2025-12-02
23.000024.600023.000024.3800+12.092%181,169+1.107%
2025-12-01
22.110022.110019.450021.7500-9.375%181,151+13.333%
2025-11-28
23.800024.700023.800024.00000.000%121,137+2.708%
2025-11-26
24.390024.390023.830024.0000+0.209%121,133+2.708%
2025-11-25
22.000024.000022.000023.9500+5.973%151,133+2.923%
2025-11-24
22.600022.600022.600022.6000+5.607%101,119+9.071%
2025-11-21
20.220021.400020.220021.4000+0.234%211,128+15.187%
2025-11-20
27.540027.540021.350021.3500-18.667%31,108+15.457%
2025-11-19
26.250026.250026.250026.2500-1.316%11,105-6.095%
2025-11-18
27.000027.000026.400026.6000+1.916%31,104-7.331%
2025-11-17
26.400026.400025.800026.1000-10.155%231,101-5.556%
2025-11-14
27.550029.050027.550029.0500+3.750%161,099-15.146%
2025-11-13
30.100030.100028.000028.0000-16.418%561,083-11.964%
2025-11-07
32.500033.500032.480033.5000-2.047%191,108-26.418%
2025-11-05
34.200034.200034.200034.2000-4.202%151,106-27.924%
2025-11-04
35.300035.700035.300035.7000-11.480%1001,091-30.952%
2025-10-28
40.330040.330040.330040.3300+9.741%11,073-38.879%
2025-10-24
36.750036.750036.750036.7500+13.077%51,072-32.925%
2025-10-22
33.200033.950032.500032.5000-18.750%1721,068-24.154%
2025-10-21
40.000040.000040.000040.0000-10.011%2989-38.375%
2025-10-17
45.380045.400044.450044.4500-10.311%68987-44.544%
2025-10-16
49.560049.560049.560049.5600-10.380%1972-50.262%
2025-10-15
57.110057.110055.300055.3000-0.807%14973-55.425%
2025-10-14
50.350055.750050.350055.7500+14.948%11962-55.785%
2025-10-13
48.500048.500048.500048.5000+3.412%1962-49.175%
2025-10-09
47.560047.560046.900046.9000+45.607%20963-47.441%
2025-10-07
34.000034.000032.210032.2100-7.971%4964-23.471%
2025-10-06
34.130035.000034.000035.0000+20.275%10964-29.571%
2025-10-03
29.100029.100029.100029.1000+4.676%1969-15.292%
2025-10-02
25.030027.900025.030027.8000+20.870%10969-11.331%
2025-10-01
23.000023.000023.000023.0000+17.949%2972+7.174%
2025-09-29
19.000019.500019.000019.5000+11.111%3974+26.410%
2025-09-26
17.550017.550017.550017.5500-21.652%30977+40.456%
2025-09-24
20.350022.400020.350022.4000+6.819%5986+10.045%
2025-09-23
19.100022.800019.100020.9700+34.942%12984+17.549%
2025-09-22
15.540015.540015.540015.5400+13.018%2983+58.623%
2025-09-19
13.750013.750013.750013.7500+9.562%10983+79.273%
2025-09-18
12.550012.550012.550012.55000.000%2983+96.414%
2025-09-17
12.550012.550012.550012.5500-4.924%19985+96.414%
2025-09-15
11.750013.200011.750013.2000+20.000%12966+86.742%
2025-09-11
11.000011.000011.000011.0000+6.796%3954+124.091%
2025-09-10
10.000010.300010.000010.3000+1.980%8951+139.320%
2025-09-09
10.650010.65009.500010.1000-10.856%19943+144.059%
2025-09-08
10.060011.330010.060011.3300-11.137%10938+117.564%
2025-09-05
12.700013.000012.250012.7500+0.791%69928+93.333%
2025-09-04
12.250012.650012.000012.6500-10.915%58931+94.862%
2025-09-03
15.150015.150014.200014.2000-10.410%12979+73.592%
2025-09-02
16.900016.900015.850015.8500-2.581%5967+55.521%
2025-08-29
16.270016.270016.270016.2700+4.968%2960+51.506%
2025-08-28
15.500015.500015.500015.5000-7.186%4960+59.032%
2025-08-27
16.700016.700016.700016.7000-8.493%10956+47.605%
2025-08-26
18.250018.250018.250018.2500+19.281%5951+35.068%
2025-08-25
15.300015.300015.300015.3000-0.326%5951+61.111%
2025-08-22
15.300015.350015.300015.3500+8.099%50956+60.586%
2025-08-20
14.200014.200014.200014.2000-0.699%1906+73.592%
2025-08-19
15.500015.500014.300014.3000-14.627%13905+72.378%
2025-08-18
16.750016.750016.750016.7500+3.077%2893+47.164%
2025-08-15
16.500016.500015.400016.2500-4.412%11891+51.692%
2025-08-14
17.000017.000017.000017.0000-13.486%1896+45.000%
2025-08-12
20.880021.520019.650019.6500+22.813%50895+25.445%
2025-08-11
16.000016.000016.000016.0000+3.226%2937+54.063%
2025-08-08
15.500015.500015.500015.5000-6.627%2935+59.032%
2025-08-07
18.000018.000016.600016.6000-12.401%8935+48.494%
2025-08-06
18.950018.950018.950018.9500+4.121%2932+30.079%
2025-08-05
18.950018.950018.200018.2000-10.609%3930+35.440%
2025-08-01
18.880020.360018.880020.3600+2.828%30927+21.071%
2025-07-29
20.200020.200019.800019.8000-5.714%6917+24.495%
2025-07-28
21.000021.000021.000021.00000.000%1918+17.381%
2025-07-25
21.750021.800021.000021.0000-9.871%19917+17.381%
2025-07-23
23.300023.300023.300023.3000+0.866%10916+5.794%
2025-07-21
23.750023.860023.100023.1000+2.667%13926+6.710%
2025-07-18
22.100022.520022.100022.5000+1.169%66914+9.556%
2025-07-17
22.000023.030021.480022.2400+14.227%831895+10.836%
2025-07-16
19.500019.500019.470019.4700+7.273%2320+26.605%
2025-07-15
16.780018.150016.780018.1500+8.036%19320+35.813%
2025-07-14
16.800016.800016.800016.8000+5.000%2311+46.726%
2025-07-11
16.500016.500016.000016.0000+7.023%2313+54.063%
2025-07-10
15.000015.500014.450014.9500+3.819%6311+64.883%
2025-07-09
15.250015.380014.400014.4000-10.280%15307+71.181%
2025-07-08
16.000016.500015.800016.0500-2.727%16303+53.583%
2025-07-07
16.150016.600016.150016.5000+1.227%5296+49.394%
2025-07-03
16.300016.300016.300016.3000+2.839%1295+51.227%
2025-07-02
15.700015.850015.700015.8500-19.747%2295+55.521%
2025-06-26
21.000021.000019.750019.7500-2.901%10294+24.810%
2025-06-25
20.000020.340020.000020.3400+3.092%4284+21.190%
2025-06-24
19.730019.730019.730019.7300+17.440%1284+24.937%
2025-06-23
16.290016.800016.000016.8000+1.205%3284+46.726%
2025-06-20
17.340017.850016.600016.6000+12.162%932283+48.494%
2025-06-18
15.850015.850014.800014.8000+9.630%19471+66.554%
2025-06-17
13.500013.500013.500013.5000-0.295%5471+82.593%
2025-06-16
13.900014.650013.460013.54000.000%480466+82.053%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC