Dark

ASTS20270319C65
ASTS Mar 19 2027 65.00 Call (ASTS270319C00065000)
option OPRA

EOD

Oct 1, 2026

10.15-14.346%(-1.70)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.5000	11.5000	10.1500	10.1500	-14.346%	57	2,524	0.000%
2026-09-30	11.9000	13.0000	11.8500	11.8500	+4.497%	49	2,499	-14.346%
2026-09-29	13.2000	13.4000	11.0000	11.3400	-11.059%	55	2,486	-10.494%
2026-09-28	12.2000	12.7500	11.9800	12.7500	+2.410%	44	2,492	-20.392%
2026-09-25	12.8600	13.3000	12.4500	12.4500	-1.269%	53	2,488	-18.474%
2026-09-24	11.7000	13.4800	11.7000	12.6100	+3.445%	19	2,475	-19.508%
2026-09-23	13.7500	14.0700	12.1900	12.1900	-15.931%	49	2,478	-16.735%
2026-09-22	13.1900	15.0600	12.9000	14.5000	+9.682%	92	2,455	-30.000%
2026-09-21	12.8000	13.2200	12.7300	13.2200	+21.507%	16	2,435	-23.222%
2026-09-18	11.5000	11.5000	10.8800	10.8800	-22.837%	30	2,427	-6.710%
2026-09-17	13.5000	14.2000	13.4500	14.1000	+26.118%	16	2,425	-28.014%
2026-09-16	11.5000	11.9900	11.1800	11.1800	-2.613%	4	2,415	-9.213%
2026-09-15	11.4500	11.4800	11.4500	11.4800	-6.667%	2	2,413	-11.585%
2026-09-14	12.3000	12.3000	12.3000	12.3000	-3.378%	4	2,414	-17.480%
2026-09-11	12.8000	13.3700	12.7000	12.7300	-2.077%	26	2,410	-20.267%
2026-09-10	13.5000	15.5500	13.0000	13.0000	-9.722%	23	2,389	-21.923%
2026-09-09	15.7500	16.1000	14.4000	14.4000	-13.253%	30	2,387	-29.514%
2026-09-08	15.5600	17.4000	15.1900	16.6000	+15.118%	218	2,370	-38.855%
2026-09-04	15.3000	16.7500	14.0100	14.4200	-0.552%	31	2,325	-29.612%
2026-09-03	14.4000	14.5000	13.6900	14.5000	+5.455%	88	2,325	-30.000%
2026-09-02	13.4000	14.6700	13.4000	13.7500	+29.717%	31	2,244	-26.182%
2026-09-01	10.6500	10.7500	10.6000	10.6000	-9.402%	15	2,241	-4.245%
2026-08-31	12.0000	12.0000	11.7000	11.7000	-3.306%	25	2,234	-13.248%
2026-08-28	13.6500	13.6500	12.0100	12.1000	-14.669%	135	2,232	-16.116%
2026-08-27	14.6500	14.6500	14.0900	14.1800	+2.088%	34	2,152	-28.420%
2026-08-26	14.7500	14.7500	13.8700	13.8900	-10.097%	7	2,128	-26.926%
2026-08-25	15.0000	15.4600	15.0000	15.4500	-3.256%	40	2,126	-34.304%
2026-08-24	17.6700	17.6700	15.9700	15.9700	-16.953%	35	2,110	-36.443%
2026-08-21	17.7300	19.5000	17.7300	19.2300	+14.464%	23	2,077	-47.218%
2026-08-20	17.2000	17.3000	16.4000	16.8000	-8.197%	321	2,077	-39.583%
2026-08-19	18.2000	18.3000	18.2000	18.3000	-4.439%	9	1,905	-44.536%
2026-08-18	19.6500	19.6500	18.7500	19.1500	-12.955%	37	1,899	-46.997%
2026-08-17	22.6000	22.6000	22.0000	22.0000	+1.196%	25	1,928	-53.864%
2026-08-14	22.9000	22.9000	20.7300	21.7400	-7.094%	11	1,947	-53.312%
2026-08-13	23.3800	23.4500	23.3800	23.4000	-6.587%	6	1,940	-56.624%
2026-08-12	25.0000	26.0000	24.5600	25.0500	+4.812%	6	1,940	-59.481%
2026-08-11	24.0000	24.0000	21.0000	23.9000	+5.987%	44	1,941	-57.531%
2026-08-10	24.9000	24.9000	22.4500	22.5500	-7.582%	45	1,940	-54.989%
2026-08-07	23.4300	24.4000	23.4000	24.4000	+6.924%	10	1,931	-58.402%
2026-08-06	26.4000	27.4000	22.8200	22.8200	-3.510%	13	1,935	-55.521%
2026-08-05	23.4000	23.6500	23.3500	23.6500	-4.637%	5	1,936	-57.082%
2026-08-04	24.3500	25.0000	22.7500	24.8000	+20.858%	86	1,935	-59.073%
2026-08-03	19.6500	20.6500	19.6500	20.5200	+17.999%	10	1,882	-50.536%
2026-07-31	17.6500	17.6500	16.4500	17.3900	+6.037%	8	1,878	-41.633%
2026-07-30	16.4600	16.4600	16.4000	16.4000	+3.995%	2	1,874	-38.110%
2026-07-29	17.1000	17.1000	15.7700	15.7700	-6.962%	33	1,873	-35.637%
2026-07-28	15.0000	16.9500	15.0000	16.9500	+3.417%	23	1,877	-40.118%
2026-07-27	16.3900	16.3900	16.3900	16.3900	+1.801%	1	1,877	-38.072%
2026-07-24	16.6800	16.6800	16.1000	16.1000	-17.647%	5	1,877	-36.957%
2026-07-22	20.9900	20.9900	19.5500	19.5500	-5.464%	11	1,875	-48.082%
2026-07-21	19.2400	21.6000	19.2400	20.6800	+23.315%	42	1,874	-50.919%
2026-07-20	16.7500	17.6400	16.6000	16.7700	-6.678%	68	1,846	-39.475%
2026-07-17	15.6300	19.3100	15.6300	17.9700	+17.145%	29	1,840	-43.517%
2026-07-16	19.3000	19.3000	14.8500	15.3400	-31.822%	39	1,825	-33.833%
2026-07-15	23.6400	23.6400	22.5000	22.5000	-12.451%	2	1,822	-54.889%
2026-07-14	25.7000	25.7000	25.7000	25.7000	+10.871%	5	1,822	-60.506%
2026-07-13	23.6500	23.8000	23.1800	23.1800	-17.214%	5	1,817	-56.212%
2026-07-10	28.2200	28.2200	27.7200	28.0000	-4.306%	5	1,815	-63.750%
2026-07-09	29.6800	29.6800	29.2600	29.2600	+0.137%	3	1,818	-65.311%
2026-07-08	31.2000	31.2000	29.2200	29.2200	-2.600%	2	1,819	-65.264%
2026-07-07	31.6000	31.6000	30.0000	30.0000	-15.182%	5	1,819	-66.167%
2026-07-06	34.5800	35.5500	34.5800	35.3700	-12.537%	8	1,819	-71.303%
2026-07-01	39.0000	40.4400	39.0000	40.4400	+0.597%	5	1,817	-74.901%
2026-06-30	40.2000	40.2000	40.2000	40.2000	+4.824%	1	1,816	-74.751%
2026-06-29	31.3000	38.3500	31.3000	38.3500	+41.252%	11	1,816	-73.533%
2026-06-26	27.6500	27.6500	27.1500	27.1500	+17.026%	6	1,821	-62.615%
2026-06-25	24.1000	24.1000	22.6000	23.2000	-8.119%	58	1,821	-56.250%
2026-06-24	26.1000	26.3000	25.0000	25.2500	-15.805%	24	1,822	-59.802%
2026-06-23	29.3000	32.2000	29.3000	29.9900	+0.638%	1,561	1,819	-66.155%
2026-06-22	34.9000	34.9000	29.8000	29.8000	-15.938%	5	446	-65.940%
2026-06-18	35.7900	35.7900	33.5000	35.4500	-11.375%	10	436	-71.368%
2026-06-17	40.0000	40.0000	40.0000	40.0000	+5.960%	1	436	-74.625%
2026-06-16	37.7500	37.7500	37.7500	37.7500	-8.926%	1	437	-73.113%
2026-06-15	38.6000	43.6500	38.6000	41.4500	+7.300%	4	436	-75.513%
2026-06-12	42.4500	42.4500	38.6300	38.6300	-15.378%	26	435	-73.725%
2026-06-11	45.6500	45.6500	45.6500	45.6500	+6.659%	1	421	-77.766%
2026-06-10	42.8000	42.8000	42.8000	42.8000	+4.902%	1	420	-76.285%
2026-06-09	46.5000	46.5000	40.8000	40.8000	-11.014%	5	419	-75.123%
2026-06-08	45.8500	45.8500	45.8500	45.8500	-2.447%	1	414	-77.863%
2026-06-05	52.7000	52.7000	45.4000	47.0000	-20.136%	16	415	-78.404%
2026-06-03	58.8500	58.8500	58.8500	58.8500	-11.197%	66	413	-82.753%
2026-06-02	66.2700	66.2700	66.2700	66.2700	+17.292%	1	479	-84.684%
2026-06-01	57.9500	57.9500	54.4500	56.5000	-6.302%	5	480	-82.035%
2026-05-29	61.9000	61.9000	59.3500	60.3000	-23.136%	7	483	-83.167%
2026-05-28	76.7400	78.4500	76.7400	78.4500	+5.090%	3	480	-87.062%
2026-05-27	75.5500	76.7500	74.6500	74.6500	+6.872%	23	483	-86.403%
2026-05-26	72.7000	74.0000	69.8500	69.8500	+21.478%	11	506	-85.469%
2026-05-22	52.0000	57.6500	52.0000	57.5000	+24.190%	13	532	-82.348%
2026-05-21	46.4200	47.5000	46.3000	46.3000	+6.315%	5	537	-78.078%
2026-05-20	45.7000	45.7000	43.5500	43.5500	+1.161%	3	537	-76.693%
2026-05-19	42.3500	44.0500	42.3500	43.0500	+7.625%	5	542	-76.423%
2026-05-18	40.4500	41.0000	38.0000	40.0000	+2.564%	25	542	-74.625%
2026-05-15	33.9000	39.0000	33.9000	39.0000	+2.497%	8	542	-73.974%
2026-05-14	38.0000	39.0000	38.0000	38.0500	+17.620%	9	550	-73.325%
2026-05-13	30.8000	32.3500	30.8000	32.3500	+11.552%	7	550	-68.624%
2026-05-12	33.5000	36.0000	26.6500	29.0000	-27.227%	34	550	-65.000%
2026-05-11	36.4000	40.0000	34.6500	39.8500	+29.889%	10	550	-74.529%
2026-05-08	25.5000	31.0000	25.5000	30.6800	+25.224%	8	552	-66.917%
2026-05-07	26.5000	26.5000	24.4700	24.5000	-13.366%	12	558	-58.571%
2026-05-06	26.9500	28.2800	26.9500	28.2800	+22.160%	21	546	-64.109%
2026-05-05	24.5000	24.5200	22.7000	23.1500	-10.790%	58	525	-56.156%
2026-05-04	26.7700	26.7700	25.9500	25.9500	-10.517%	3	490	-60.886%
2026-05-01	29.4100	29.4100	27.5000	29.0000	+0.346%	6	481	-65.000%
2026-04-30	28.9000	28.9000	28.9000	28.9000	+7.836%	1	481	-64.879%
2026-04-29	27.0000	27.0000	26.0000	26.8000	-7.554%	17	482	-62.127%
2026-04-28	29.7400	29.7400	28.8800	28.9900	-6.934%	4	467	-64.988%
2026-04-27	31.3000	31.3000	31.1500	31.1500	-8.517%	2	463	-67.416%
2026-04-24	32.1500	34.0500	32.1500	34.0500	+1.339%	19	461	-70.191%
2026-04-23	36.9000	36.9000	33.6000	33.6000	-4.000%	9	450	-69.792%
2026-04-21	35.8500	36.0000	35.0000	35.0000	+6.061%	5	446	-71.000%
2026-04-20	30.9500	34.2800	30.9500	33.0000	-23.629%	13	445	-69.242%
2026-04-16	41.6000	43.4500	41.6000	43.2100	+5.907%	4	435	-76.510%
2026-04-15	38.9600	40.8000	38.9500	40.8000	-14.644%	28	435	-75.123%
2026-04-10	47.8000	47.8000	47.8000	47.8000	+4.253%	2	434	-78.766%
2026-04-07	45.8500	45.8500	45.8500	45.8500	+6.628%	4	432	-77.863%
2026-04-02	37.2500	43.0000	37.2500	43.0000	+16.721%	9	444	-76.395%
2026-03-31	33.8500	36.8400	33.8500	36.8400	+15.125%	10	444	-72.448%
2026-03-30	34.0000	34.0000	32.0000	32.0000	-18.967%	2	436	-68.281%
2026-03-27	39.4900	39.4900	39.4900	39.4900	-19.408%	3	434	-74.297%
2026-03-20	47.9500	49.0000	47.0000	49.0000	+11.036%	13	436	-79.286%
2026-03-19	43.6500	44.1300	43.5700	44.1300	-10.487%	33	443	-77.000%
2026-03-17	49.3000	49.3000	49.3000	49.3000	+15.457%	1	410	-79.412%
2026-03-16	42.7000	42.7000	42.7000	42.7000	-7.375%	6	411	-76.230%
2026-03-13	46.7000	46.7000	46.1000	46.1000	+5.613%	47	405	-77.983%
2026-03-09	43.6500	43.6500	43.6500	43.6500	-12.700%	40	358	-76.747%
2026-03-06	50.0000	50.0000	50.0000	50.0000	+6.564%	2	340	-79.700%
2026-03-05	48.0000	48.0000	46.9200	46.9200	-17.176%	3	340	-78.367%
2026-03-04	55.0100	56.6500	55.0100	56.6500	+13.413%	22	339	-82.083%
2026-03-03	44.4000	49.9500	44.4000	49.9500	+32.493%	4	359	-79.680%
2026-02-27	37.7000	37.7000	37.7000	37.7000	-9.916%	20	362	-73.077%
2026-02-25	41.8500	41.8500	41.8500	41.8500	-0.923%	1	348	-75.747%
2026-02-23	42.2400	42.2400	42.2400	42.2400	+3.631%	1	348	-75.971%
2026-02-20	40.7600	40.7600	40.7600	40.7600	+2.696%	1	348	-75.098%
2026-02-19	39.6900	39.6900	39.6900	39.6900	-4.361%	1	348	-74.427%
2026-02-12	44.9500	44.9600	41.5000	41.5000	-17.000%	5	348	-75.542%
2026-02-05	49.2500	50.0000	49.2500	50.0000	-13.570%	11	347	-79.700%
2026-02-04	57.8500	57.8500	57.8500	57.8500	-4.015%	1	337	-82.455%
2026-02-02	58.9000	60.2700	58.9000	60.2700	-6.616%	2	338	-83.159%
2026-01-30	64.5400	64.5400	64.5400	64.5400	-9.973%	1	337	-84.273%
2026-01-29	69.7700	71.6900	69.7700	71.6900	+15.165%	26	338	-85.842%
2026-01-26	62.2500	62.2500	62.2500	62.2500	-3.278%	2	364	-83.695%
2026-01-22	62.0000	64.3600	62.0000	64.3600	+19.628%	26	364	-84.229%
2026-01-21	54.8000	54.8000	53.8000	53.8000	-21.460%	3	351	-81.134%
2026-01-16	70.0300	71.6500	68.5000	68.5000	+31.731%	3	353	-85.182%
2026-01-13	52.0000	52.0000	52.0000	52.0000	-8.772%	1	353	-80.481%
2026-01-09	57.0000	57.0000	57.0000	57.0000	+18.676%	2	353	-82.193%
2026-01-07	48.0300	48.0300	48.0300	48.0300	-10.841%	1	353	-78.867%
2026-01-06	53.8700	53.8700	53.8700	53.8700	+9.248%	1	353	-81.158%
2026-01-05	49.3100	49.3100	49.3100	49.3100	+49.424%	1	354	-79.416%
2026-01-02	33.0000	33.0000	33.0000	33.0000	-6.250%	6	355	-69.242%
2025-12-26	37.0500	37.0500	35.2000	35.2000	-22.089%	5	355	-71.165%
2025-12-22	45.1800	45.1800	45.1800	45.1800	+27.519%	1	357	-77.534%
2025-12-19	31.0500	35.4300	31.0500	35.4300	+18.100%	12	357	-71.352%
2025-12-18	30.5500	30.5500	29.6500	30.0000	-31.050%	13	357	-66.167%
2025-12-11	41.9200	43.5100	41.9200	43.5100	+18.718%	8	351	-76.672%
2025-12-10	36.6500	36.6500	36.6500	36.6500	+7.039%	1	351	-72.306%
2025-12-09	34.2400	34.2400	34.2400	34.2400	-3.195%	1	351	-70.356%
2025-12-04	35.2400	35.3700	35.2400	35.3700	+44.073%	2	350	-71.303%
2025-12-03	24.5500	24.5500	24.5500	24.5500	+11.845%	1	349	-58.656%
2025-12-02	21.5000	21.9500	21.5000	21.9500	+5.783%	7	350	-53.759%
2025-11-24	20.7500	20.7500	20.7500	20.7500	+2.570%	2	348	-51.084%
2025-11-21	20.7500	20.7500	20.2300	20.2300	+4.332%	3	348	-49.827%
2025-11-20	21.3700	21.3700	19.3900	19.3900	-23.269%	15	346	-47.653%
2025-11-18	25.0600	25.2700	25.0600	25.2700	+2.891%	2	344	-59.834%
2025-11-17	28.0000	28.0000	24.5600	24.5600	-12.066%	19	344	-58.673%
2025-11-14	27.9300	27.9300	27.9300	27.9300	+4.022%	2	328	-63.659%
2025-11-13	27.9000	27.9000	26.7000	26.8500	-8.673%	4	328	-62.197%
2025-11-07	30.0000	30.0000	29.4000	29.4000	-13.529%	6	330	-65.476%
2025-11-04	33.1800	34.0000	33.1800	34.0000	-8.108%	2	330	-70.147%
2025-11-03	36.2500	37.0000	36.2500	37.0000	-5.128%	6	329	-72.568%
2025-10-30	39.0000	39.0000	39.0000	39.0000	-1.266%	1	329	-73.974%
2025-10-29	39.5000	39.5000	39.5000	39.5000	-4.010%	4	329	-74.304%
2025-10-28	41.1500	41.1500	41.1500	41.1500	+19.275%	5	329	-75.334%
2025-10-24	35.1800	35.1800	34.5000	34.5000	+7.813%	2	329	-70.580%
2025-10-22	32.0000	32.0000	32.0000	32.0000	-30.811%	1	330	-68.281%
2025-10-20	46.2500	46.2500	46.2500	46.2500	+5.114%	1	330	-78.054%
2025-10-17	44.0000	44.0000	44.0000	44.0000	-20.863%	1	330	-76.932%
2025-10-14	54.2500	55.6000	54.2500	55.6000	+14.380%	2	330	-81.745%
2025-10-13	48.4300	48.6100	48.4200	48.6100	+17.133%	30	331	-79.120%
2025-10-09	39.9700	41.5000	39.9700	41.5000	+3.029%	2	335	-75.542%
2025-10-08	45.4500	45.4500	40.1800	40.2800	+16.484%	37	335	-74.801%
2025-10-07	30.5000	34.5800	30.5000	34.5800	+18.506%	4	327	-70.648%
2025-10-03	29.7500	29.7500	29.1800	29.1800	+4.776%	102	327	-65.216%
2025-10-02	26.5000	27.8500	26.5000	27.8500	+48.613%	15	385	-63.555%
2025-10-01	18.7400	18.7400	18.7400	18.7400	+4.285%	4	374	-45.838%
2025-09-25	17.9700	17.9700	17.9700	17.9700	-11.912%	2	378	-43.517%
2025-09-23	19.7000	20.4000	19.7000	20.4000	+94.656%	101	376	-50.245%
2025-09-16	10.4800	10.4800	10.4800	10.4800	+9.623%	1	316	-3.149%
2025-09-11	9.5600	9.5600	9.5600	9.5600	+2.906%	9	315	+6.172%
2025-09-09	9.3000	9.3000	9.2900	9.2900	-15.005%	2	306	+9.257%
2025-09-08	10.9300	10.9300	10.9300	10.9300	-6.581%	2	306	-7.136%
2025-09-05	11.7000	11.7000	11.7000	11.7000	-19.310%	1	306	-13.248%
2025-08-22	14.5000	14.5000	14.5000	14.5000	+20.133%	1	306	-30.000%
2025-08-20	12.0700	12.0700	12.0700	12.0700	-37.751%	3	306	-15.907%
2025-08-01	19.3900	19.3900	19.3900	19.3900	+3.413%	1	309	-47.653%
2025-07-29	18.7500	18.7500	18.7500	18.7500	+5.337%	2	309	-45.867%
2025-07-22	17.8000	17.8000	17.8000	17.8000	-23.276%	5	309	-42.978%
2025-07-21	23.2000	23.2000	23.2000	23.2000	+6.667%	5	309	-56.250%
2025-07-18	21.4500	21.7500	21.4500	21.7500	+4.067%	26	309	-53.333%
2025-07-17	20.9000	20.9000	20.9000	20.9000	+30.625%	6	315	-51.435%
2025-07-14	16.0000	16.0000	16.0000	16.0000	+3.896%	5	309	-36.563%
2025-07-10	14.6000	15.4000	14.6000	15.4000	+3.564%	200	314	-34.091%
2025-07-08	15.3000	15.3000	14.8700	14.8700	-0.734%	4	372	-31.742%
2025-07-07	14.7900	14.9800	14.7900	14.9800	-0.133%	2	370	-32.243%
2025-07-02	15.0000	15.0000	15.0000	15.0000	-0.662%	5	368	-32.333%
2025-07-01	15.1000	15.1000	15.1000	15.1000	-20.526%	25	368	-32.781%
2025-06-27	19.0600	19.2600	18.8000	19.0000	-6.771%	260	368	-46.579%
2025-06-24	18.9000	20.3800	18.6500	20.3800	+42.219%	17	458	-50.196%
2025-06-23	14.3300	14.3300	14.3300	14.3300	-11.924%	2	458	-29.170%
2025-06-20	16.0100	16.6500	16.0100	16.2700	0.000%	912	0	-37.615%

.dark-mode .TMDvZr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TMDvZr{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C65ASTS Mar 19 2027 65.00 Call (ASTS270319C00065000)option OPRA

ASTS20270319C65
ASTS Mar 19 2027 65.00 Call (ASTS270319C00065000)
option OPRA