Dark

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

EOD

Aug 10, 2026

22.55-7.582%(-1.85)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	24.9000	24.9000	22.4500	22.5500	-7.582%	45	1,940	0.000%
2026-08-07	23.4300	24.4000	23.4000	24.4000	+6.924%	10	1,931	-7.582%
2026-08-06	26.4000	27.4000	22.8200	22.8200	-3.510%	13	1,935	-1.183%
2026-08-05	23.4000	23.6500	23.3500	23.6500	-4.637%	5	1,936	-4.651%
2026-08-04	24.3500	25.0000	22.7500	24.8000	+20.858%	86	1,935	-9.073%
2026-08-03	19.6500	20.6500	19.6500	20.5200	+17.999%	10	1,882	+9.893%
2026-07-31	17.6500	17.6500	16.4500	17.3900	+6.037%	8	1,878	+29.672%
2026-07-30	16.4600	16.4600	16.4000	16.4000	+3.995%	2	1,874	+37.500%
2026-07-29	17.1000	17.1000	15.7700	15.7700	-6.962%	33	1,873	+42.993%
2026-07-28	15.0000	16.9500	15.0000	16.9500	+3.417%	23	1,877	+33.038%
2026-07-27	16.3900	16.3900	16.3900	16.3900	+1.801%	1	1,877	+37.584%
2026-07-24	16.6800	16.6800	16.1000	16.1000	-17.647%	5	1,877	+40.062%
2026-07-22	20.9900	20.9900	19.5500	19.5500	-5.464%	11	1,875	+15.345%
2026-07-21	19.2400	21.6000	19.2400	20.6800	+23.315%	42	1,874	+9.043%
2026-07-20	16.7500	17.6400	16.6000	16.7700	-6.678%	68	1,846	+34.466%
2026-07-17	15.6300	19.3100	15.6300	17.9700	+17.145%	29	1,840	+25.487%
2026-07-16	19.3000	19.3000	14.8500	15.3400	-31.822%	39	1,825	+47.001%
2026-07-15	23.6400	23.6400	22.5000	22.5000	-12.451%	2	1,822	+0.222%
2026-07-14	25.7000	25.7000	25.7000	25.7000	+10.871%	5	1,822	-12.257%
2026-07-13	23.6500	23.8000	23.1800	23.1800	-17.214%	5	1,817	-2.718%
2026-07-10	28.2200	28.2200	27.7200	28.0000	-4.306%	5	1,815	-19.464%
2026-07-09	29.6800	29.6800	29.2600	29.2600	+0.137%	3	1,818	-22.932%
2026-07-08	31.2000	31.2000	29.2200	29.2200	-2.600%	2	1,819	-22.827%
2026-07-07	31.6000	31.6000	30.0000	30.0000	-15.182%	5	1,819	-24.833%
2026-07-06	34.5800	35.5500	34.5800	35.3700	-12.537%	8	1,819	-36.245%
2026-07-01	39.0000	40.4400	39.0000	40.4400	+0.597%	5	1,817	-44.238%
2026-06-30	40.2000	40.2000	40.2000	40.2000	+4.824%	1	1,816	-43.905%
2026-06-29	31.3000	38.3500	31.3000	38.3500	+41.252%	11	1,816	-41.199%
2026-06-26	27.6500	27.6500	27.1500	27.1500	+17.026%	6	1,821	-16.943%
2026-06-25	24.1000	24.1000	22.6000	23.2000	-8.119%	58	1,821	-2.802%
2026-06-24	26.1000	26.3000	25.0000	25.2500	-15.805%	24	1,822	-10.693%
2026-06-23	29.3000	32.2000	29.3000	29.9900	+0.638%	1,561	1,819	-24.808%
2026-06-22	34.9000	34.9000	29.8000	29.8000	-15.938%	5	446	-24.329%
2026-06-18	35.7900	35.7900	33.5000	35.4500	-11.375%	10	436	-36.389%
2026-06-17	40.0000	40.0000	40.0000	40.0000	+5.960%	1	436	-43.625%
2026-06-16	37.7500	37.7500	37.7500	37.7500	-8.926%	1	437	-40.265%
2026-06-15	38.6000	43.6500	38.6000	41.4500	+7.300%	4	436	-45.597%
2026-06-12	42.4500	42.4500	38.6300	38.6300	-15.378%	26	435	-41.626%
2026-06-11	45.6500	45.6500	45.6500	45.6500	+6.659%	1	421	-50.602%
2026-06-10	42.8000	42.8000	42.8000	42.8000	+4.902%	1	420	-47.313%
2026-06-09	46.5000	46.5000	40.8000	40.8000	-11.014%	5	419	-44.730%
2026-06-08	45.8500	45.8500	45.8500	45.8500	-2.447%	1	414	-50.818%
2026-06-05	52.7000	52.7000	45.4000	47.0000	-20.136%	16	415	-52.021%
2026-06-03	58.8500	58.8500	58.8500	58.8500	-11.197%	66	413	-61.682%
2026-06-02	66.2700	66.2700	66.2700	66.2700	+17.292%	1	479	-65.973%
2026-06-01	57.9500	57.9500	54.4500	56.5000	-6.302%	5	480	-60.088%
2026-05-29	61.9000	61.9000	59.3500	60.3000	-23.136%	7	483	-62.604%
2026-05-28	76.7400	78.4500	76.7400	78.4500	+5.090%	3	480	-71.256%
2026-05-27	75.5500	76.7500	74.6500	74.6500	+6.872%	23	483	-69.792%
2026-05-26	72.7000	74.0000	69.8500	69.8500	+21.478%	11	506	-67.717%
2026-05-22	52.0000	57.6500	52.0000	57.5000	+24.190%	13	532	-60.783%
2026-05-21	46.4200	47.5000	46.3000	46.3000	+6.315%	5	537	-51.296%
2026-05-20	45.7000	45.7000	43.5500	43.5500	+1.161%	3	537	-48.220%
2026-05-19	42.3500	44.0500	42.3500	43.0500	+7.625%	5	542	-47.619%
2026-05-18	40.4500	41.0000	38.0000	40.0000	+2.564%	25	542	-43.625%
2026-05-15	33.9000	39.0000	33.9000	39.0000	+2.497%	8	542	-42.179%
2026-05-14	38.0000	39.0000	38.0000	38.0500	+17.620%	9	550	-40.736%
2026-05-13	30.8000	32.3500	30.8000	32.3500	+11.552%	7	550	-30.294%
2026-05-12	33.5000	36.0000	26.6500	29.0000	-27.227%	34	550	-22.241%
2026-05-11	36.4000	40.0000	34.6500	39.8500	+29.889%	10	550	-43.413%
2026-05-08	25.5000	31.0000	25.5000	30.6800	+25.224%	8	552	-26.499%
2026-05-07	26.5000	26.5000	24.4700	24.5000	-13.366%	12	558	-7.959%
2026-05-06	26.9500	28.2800	26.9500	28.2800	+22.160%	21	546	-20.262%
2026-05-05	24.5000	24.5200	22.7000	23.1500	-10.790%	58	525	-2.592%
2026-05-04	26.7700	26.7700	25.9500	25.9500	-10.517%	3	490	-13.102%
2026-05-01	29.4100	29.4100	27.5000	29.0000	+0.346%	6	481	-22.241%
2026-04-30	28.9000	28.9000	28.9000	28.9000	+7.836%	1	481	-21.972%
2026-04-29	27.0000	27.0000	26.0000	26.8000	-7.554%	17	482	-15.858%
2026-04-28	29.7400	29.7400	28.8800	28.9900	-6.934%	4	467	-22.215%
2026-04-27	31.3000	31.3000	31.1500	31.1500	-8.517%	2	463	-27.608%
2026-04-24	32.1500	34.0500	32.1500	34.0500	+1.339%	19	461	-33.774%
2026-04-23	36.9000	36.9000	33.6000	33.6000	-4.000%	9	450	-32.887%
2026-04-21	35.8500	36.0000	35.0000	35.0000	+6.061%	5	446	-35.571%
2026-04-20	30.9500	34.2800	30.9500	33.0000	-23.629%	13	445	-31.667%
2026-04-16	41.6000	43.4500	41.6000	43.2100	+5.907%	4	435	-47.813%
2026-04-15	38.9600	40.8000	38.9500	40.8000	-14.644%	28	435	-44.730%
2026-04-10	47.8000	47.8000	47.8000	47.8000	+4.253%	2	434	-52.824%
2026-04-07	45.8500	45.8500	45.8500	45.8500	+6.628%	4	432	-50.818%
2026-04-02	37.2500	43.0000	37.2500	43.0000	+16.721%	9	444	-47.558%
2026-03-31	33.8500	36.8400	33.8500	36.8400	+15.125%	10	444	-38.789%
2026-03-30	34.0000	34.0000	32.0000	32.0000	-18.967%	2	436	-29.531%
2026-03-27	39.4900	39.4900	39.4900	39.4900	-19.408%	3	434	-42.897%
2026-03-20	47.9500	49.0000	47.0000	49.0000	+11.036%	13	436	-53.980%
2026-03-19	43.6500	44.1300	43.5700	44.1300	-10.487%	33	443	-48.901%
2026-03-17	49.3000	49.3000	49.3000	49.3000	+15.457%	1	410	-54.260%
2026-03-16	42.7000	42.7000	42.7000	42.7000	-7.375%	6	411	-47.190%
2026-03-13	46.7000	46.7000	46.1000	46.1000	+5.613%	47	405	-51.085%
2026-03-09	43.6500	43.6500	43.6500	43.6500	-12.700%	40	358	-48.339%
2026-03-06	50.0000	50.0000	50.0000	50.0000	+6.564%	2	340	-54.900%
2026-03-05	48.0000	48.0000	46.9200	46.9200	-17.176%	3	340	-51.939%
2026-03-04	55.0100	56.6500	55.0100	56.6500	+13.413%	22	339	-60.194%
2026-03-03	44.4000	49.9500	44.4000	49.9500	+32.493%	4	359	-54.855%
2026-02-27	37.7000	37.7000	37.7000	37.7000	-9.916%	20	362	-40.186%
2026-02-25	41.8500	41.8500	41.8500	41.8500	-0.923%	1	348	-46.117%
2026-02-23	42.2400	42.2400	42.2400	42.2400	+3.631%	1	348	-46.615%
2026-02-20	40.7600	40.7600	40.7600	40.7600	+2.696%	1	348	-44.676%
2026-02-19	39.6900	39.6900	39.6900	39.6900	-4.361%	1	348	-43.185%
2026-02-12	44.9500	44.9600	41.5000	41.5000	-17.000%	5	348	-45.663%
2026-02-05	49.2500	50.0000	49.2500	50.0000	-13.570%	11	347	-54.900%
2026-02-04	57.8500	57.8500	57.8500	57.8500	-4.015%	1	337	-61.020%
2026-02-02	58.9000	60.2700	58.9000	60.2700	-6.616%	2	338	-62.585%
2026-01-30	64.5400	64.5400	64.5400	64.5400	-9.973%	1	337	-65.060%
2026-01-29	69.7700	71.6900	69.7700	71.6900	+15.165%	26	338	-68.545%
2026-01-26	62.2500	62.2500	62.2500	62.2500	-3.278%	2	364	-63.775%
2026-01-22	62.0000	64.3600	62.0000	64.3600	+19.628%	26	364	-64.963%
2026-01-21	54.8000	54.8000	53.8000	53.8000	-21.460%	3	351	-58.086%
2026-01-16	70.0300	71.6500	68.5000	68.5000	+31.731%	3	353	-67.080%
2026-01-13	52.0000	52.0000	52.0000	52.0000	-8.772%	1	353	-56.635%
2026-01-09	57.0000	57.0000	57.0000	57.0000	+18.676%	2	353	-60.439%
2026-01-07	48.0300	48.0300	48.0300	48.0300	-10.841%	1	353	-53.050%
2026-01-06	53.8700	53.8700	53.8700	53.8700	+9.248%	1	353	-58.140%
2026-01-05	49.3100	49.3100	49.3100	49.3100	+49.424%	1	354	-54.269%
2026-01-02	33.0000	33.0000	33.0000	33.0000	-6.250%	6	355	-31.667%
2025-12-26	37.0500	37.0500	35.2000	35.2000	-22.089%	5	355	-35.938%
2025-12-22	45.1800	45.1800	45.1800	45.1800	+27.519%	1	357	-50.089%
2025-12-19	31.0500	35.4300	31.0500	35.4300	+18.100%	12	357	-36.353%
2025-12-18	30.5500	30.5500	29.6500	30.0000	-31.050%	13	357	-24.833%
2025-12-11	41.9200	43.5100	41.9200	43.5100	+18.718%	8	351	-48.173%
2025-12-10	36.6500	36.6500	36.6500	36.6500	+7.039%	1	351	-38.472%
2025-12-09	34.2400	34.2400	34.2400	34.2400	-3.195%	1	351	-34.141%
2025-12-04	35.2400	35.3700	35.2400	35.3700	+44.073%	2	350	-36.245%
2025-12-03	24.5500	24.5500	24.5500	24.5500	+11.845%	1	349	-8.147%
2025-12-02	21.5000	21.9500	21.5000	21.9500	+5.783%	7	350	+2.733%
2025-11-24	20.7500	20.7500	20.7500	20.7500	+2.570%	2	348	+8.675%
2025-11-21	20.7500	20.7500	20.2300	20.2300	+4.332%	3	348	+11.468%
2025-11-20	21.3700	21.3700	19.3900	19.3900	-23.269%	15	346	+16.297%
2025-11-18	25.0600	25.2700	25.0600	25.2700	+2.891%	2	344	-10.764%
2025-11-17	28.0000	28.0000	24.5600	24.5600	-12.066%	19	344	-8.184%
2025-11-14	27.9300	27.9300	27.9300	27.9300	+4.022%	2	328	-19.262%
2025-11-13	27.9000	27.9000	26.7000	26.8500	-8.673%	4	328	-16.015%
2025-11-07	30.0000	30.0000	29.4000	29.4000	-13.529%	6	330	-23.299%
2025-11-04	33.1800	34.0000	33.1800	34.0000	-8.108%	2	330	-33.676%
2025-11-03	36.2500	37.0000	36.2500	37.0000	-5.128%	6	329	-39.054%
2025-10-30	39.0000	39.0000	39.0000	39.0000	-1.266%	1	329	-42.179%
2025-10-29	39.5000	39.5000	39.5000	39.5000	-4.010%	4	329	-42.911%
2025-10-28	41.1500	41.1500	41.1500	41.1500	+19.275%	5	329	-45.200%
2025-10-24	35.1800	35.1800	34.5000	34.5000	+7.813%	2	329	-34.638%
2025-10-22	32.0000	32.0000	32.0000	32.0000	-30.811%	1	330	-29.531%
2025-10-20	46.2500	46.2500	46.2500	46.2500	+5.114%	1	330	-51.243%
2025-10-17	44.0000	44.0000	44.0000	44.0000	-20.863%	1	330	-48.750%
2025-10-14	54.2500	55.6000	54.2500	55.6000	+14.380%	2	330	-59.442%
2025-10-13	48.4300	48.6100	48.4200	48.6100	+17.133%	30	331	-53.610%
2025-10-09	39.9700	41.5000	39.9700	41.5000	+3.029%	2	335	-45.663%
2025-10-08	45.4500	45.4500	40.1800	40.2800	+16.484%	37	335	-44.017%
2025-10-07	30.5000	34.5800	30.5000	34.5800	+18.506%	4	327	-34.789%
2025-10-03	29.7500	29.7500	29.1800	29.1800	+4.776%	102	327	-22.721%
2025-10-02	26.5000	27.8500	26.5000	27.8500	+48.613%	15	385	-19.031%
2025-10-01	18.7400	18.7400	18.7400	18.7400	+4.285%	4	374	+20.331%
2025-09-25	17.9700	17.9700	17.9700	17.9700	-11.912%	2	378	+25.487%
2025-09-23	19.7000	20.4000	19.7000	20.4000	+94.656%	101	376	+10.539%
2025-09-16	10.4800	10.4800	10.4800	10.4800	+9.623%	1	316	+115.172%
2025-09-11	9.5600	9.5600	9.5600	9.5600	+2.906%	9	315	+135.879%
2025-09-09	9.3000	9.3000	9.2900	9.2900	-15.005%	2	306	+142.734%
2025-09-08	10.9300	10.9300	10.9300	10.9300	-6.581%	2	306	+106.313%
2025-09-05	11.7000	11.7000	11.7000	11.7000	-19.310%	1	306	+92.735%
2025-08-22	14.5000	14.5000	14.5000	14.5000	+20.133%	1	306	+55.517%
2025-08-20	12.0700	12.0700	12.0700	12.0700	-37.751%	3	306	+86.827%
2025-08-01	19.3900	19.3900	19.3900	19.3900	+3.413%	1	309	+16.297%
2025-07-29	18.7500	18.7500	18.7500	18.7500	+5.337%	2	309	+20.267%
2025-07-22	17.8000	17.8000	17.8000	17.8000	-23.276%	5	309	+26.685%
2025-07-21	23.2000	23.2000	23.2000	23.2000	+6.667%	5	309	-2.802%
2025-07-18	21.4500	21.7500	21.4500	21.7500	+4.067%	26	309	+3.678%
2025-07-17	20.9000	20.9000	20.9000	20.9000	+30.625%	6	315	+7.895%
2025-07-14	16.0000	16.0000	16.0000	16.0000	+3.896%	5	309	+40.938%
2025-07-10	14.6000	15.4000	14.6000	15.4000	+3.564%	200	314	+46.429%
2025-07-08	15.3000	15.3000	14.8700	14.8700	-0.734%	4	372	+51.648%
2025-07-07	14.7900	14.9800	14.7900	14.9800	-0.133%	2	370	+50.534%
2025-07-02	15.0000	15.0000	15.0000	15.0000	-0.662%	5	368	+50.333%
2025-07-01	15.1000	15.1000	15.1000	15.1000	-20.526%	25	368	+49.338%
2025-06-27	19.0600	19.2600	18.8000	19.0000	-6.771%	260	368	+18.684%
2025-06-24	18.9000	20.3800	18.6500	20.3800	+42.219%	17	458	+10.648%
2025-06-23	14.3300	14.3300	14.3300	14.3300	-11.924%	2	458	+57.362%
2025-06-20	16.0100	16.6500	16.0100	16.2700	0.000%	912	0	+38.599%

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