Dark

ASTS20270319C70
ASTS Mar 19 2027 70.00 Call (ASTS270319C00070000)
option OPRA

EOD

Aug 10, 2026

20.50-9.372%(-2.12)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	21.7000	22.3800	20.3500	20.5000	-9.372%	66	2,527	0.000%
2026-08-07	21.4000	23.0500	21.4000	22.6200	+10.073%	50	2,513	-9.372%
2026-08-06	21.4500	25.0800	20.4000	20.5500	-2.143%	25	2,533	-0.243%
2026-08-05	20.5000	22.5000	20.0500	21.0000	-9.949%	92	2,534	-2.381%
2026-08-04	22.9300	23.3200	21.3500	23.3200	+23.648%	121	2,543	-12.093%
2026-08-03	15.5200	19.1400	15.5200	18.8600	+27.003%	10	2,544	+8.696%
2026-07-31	14.8500	14.8500	14.8500	14.8500	-1.656%	1	2,540	+38.047%
2026-07-30	15.3000	15.3000	15.1000	15.1000	+18.898%	2	2,540	+35.762%
2026-07-29	16.1500	16.1500	12.5700	12.7000	-11.498%	139	2,540	+61.417%
2026-07-28	13.5000	14.4000	13.5000	14.3500	-6.086%	15	2,517	+42.857%
2026-07-27	14.8000	16.1900	14.8000	15.2800	+2.482%	7	2,519	+34.162%
2026-07-24	16.0000	16.0000	14.9100	14.9100	-10.450%	5	2,516	+37.492%
2026-07-23	18.0800	18.0800	15.8000	16.6500	-9.511%	29	2,514	+23.123%
2026-07-22	19.2000	19.5000	18.4000	18.4000	-6.122%	60	2,532	+11.413%
2026-07-21	17.1300	19.6800	17.1300	19.6000	+25.240%	61	2,539	+4.592%
2026-07-20	16.3500	16.3500	15.4600	15.6500	-6.567%	22	2,570	+30.990%
2026-07-17	14.5500	17.9300	13.6500	16.7500	+18.794%	32	2,560	+22.388%
2026-07-16	17.0000	17.7400	13.5500	14.1000	-28.896%	170	2,556	+45.390%
2026-07-15	21.9200	21.9200	19.8300	19.8300	-13.330%	66	2,482	+3.379%
2026-07-14	24.7500	24.7500	22.8800	22.8800	+5.438%	3	2,466	-10.402%
2026-07-13	23.9700	23.9700	21.6900	21.7000	-17.176%	45	2,466	-5.530%
2026-07-10	25.8000	26.2000	25.6500	26.2000	-1.132%	7	2,428	-21.756%
2026-07-09	27.3300	27.3300	26.0000	26.5000	-1.450%	144	2,423	-22.642%
2026-07-08	29.3300	29.4000	26.8900	26.8900	-3.792%	62	2,423	-23.763%
2026-07-07	30.2200	30.2200	27.8000	27.9500	-12.382%	10	2,398	-26.655%
2026-07-06	32.4000	32.4000	31.9000	31.9000	-6.534%	5	2,397	-35.737%
2026-07-02	34.0700	34.1300	34.0700	34.1300	-14.803%	2	2,393	-39.936%
2026-07-01	37.5000	41.0000	35.4000	40.0600	+2.718%	17	2,393	-48.827%
2026-06-30	35.1200	39.0000	35.1200	39.0000	+6.122%	37	2,397	-47.436%
2026-06-29	30.6000	36.7500	30.0000	36.7500	+36.111%	54	2,401	-44.218%
2026-06-26	21.0000	27.0000	21.0000	27.0000	+23.570%	30	2,411	-24.074%
2026-06-25	22.2500	22.8000	21.0800	21.8500	-8.193%	117	2,407	-6.178%
2026-06-24	25.1000	25.1500	22.9900	23.8000	-12.821%	60	2,316	-13.866%
2026-06-23	28.1000	29.7000	27.0500	27.3000	-1.266%	27	2,307	-24.908%
2026-06-22	31.0000	31.0000	27.6000	27.6500	-14.923%	34	2,299	-25.859%
2026-06-18	31.5000	33.0000	31.0000	32.5000	-12.399%	33	2,267	-36.923%
2026-06-17	37.1000	37.1000	37.1000	37.1000	+3.343%	1	2,267	-44.744%
2026-06-16	37.3000	37.3000	35.6300	35.9000	-12.289%	205	2,268	-42.897%
2026-06-15	37.0000	40.9300	37.0000	40.9300	+13.694%	13	2,266	-49.914%
2026-06-12	39.8400	39.8400	36.0000	36.0000	-24.211%	9	2,255	-43.056%
2026-06-11	47.5000	47.5000	47.5000	47.5000	+16.851%	1	2,248	-56.842%
2026-06-09	43.2000	43.2000	38.5000	40.6500	-6.315%	6	2,249	-49.569%
2026-06-05	45.2300	45.2300	43.3900	43.3900	-20.749%	8	2,246	-52.754%
2026-06-04	56.1700	56.1700	54.7500	54.7500	-15.444%	3	2,245	-62.557%
2026-06-02	61.0200	64.7500	60.5500	64.7500	+22.170%	6	2,246	-68.340%
2026-06-01	51.8800	53.5800	51.4500	53.0000	-14.045%	8	2,248	-61.321%
2026-05-29	59.0000	61.6600	54.9500	61.6600	-21.070%	142	2,247	-66.753%
2026-05-28	74.2700	78.1200	68.4000	78.1200	+14.882%	20	2,259	-73.758%
2026-05-27	68.0000	68.0000	66.2700	68.0000	+2.179%	5	2,269	-69.853%
2026-05-26	59.2500	70.8000	59.2500	66.5500	+27.833%	20	2,267	-69.196%
2026-05-22	51.3000	54.5200	50.0000	52.0600	+13.420%	114	2,234	-60.622%
2026-05-21	44.5000	46.1000	43.8000	45.9000	+13.054%	11	2,236	-55.338%
2026-05-20	39.9700	42.9500	39.9700	40.6000	-0.976%	18	2,236	-49.507%
2026-05-19	34.1800	41.0000	34.1800	41.0000	+7.330%	4	2,249	-50.000%
2026-05-18	41.0000	41.0000	37.3500	38.2000	+3.946%	10	2,249	-46.335%
2026-05-15	33.0000	37.6000	32.9500	36.7500	+2.083%	18	2,249	-44.218%
2026-05-14	31.0000	36.7000	31.0000	36.0000	+18.812%	39	2,242	-43.056%
2026-05-13	28.3000	31.4000	28.0400	30.3000	+4.844%	56	2,215	-32.343%
2026-05-12	29.1000	32.8500	26.6900	28.9000	-21.680%	87	2,215	-29.066%
2026-05-11	32.2900	38.0000	32.2900	36.9000	+22.795%	46	2,215	-44.444%
2026-05-08	23.1000	30.0500	23.1000	30.0500	+30.823%	106	2,226	-31.780%
2026-05-07	28.1500	28.1500	22.6300	22.9700	-9.957%	19	2,240	-10.753%
2026-05-06	25.5000	26.8500	25.1100	25.5100	+18.102%	84	2,232	-19.639%
2026-05-05	24.5000	24.5000	21.0000	21.6000	-10.000%	93	2,203	-5.093%
2026-05-04	24.7800	25.3600	24.0000	24.0000	-7.692%	26	2,172	-14.583%
2026-05-01	27.3300	27.5000	26.0000	26.0000	-7.308%	35	2,151	-21.154%
2026-04-30	27.0500	28.2800	27.0500	28.0500	+10.870%	5	2,151	-26.916%
2026-04-29	25.7000	25.7500	24.0500	25.3000	-4.528%	57	2,150	-18.972%
2026-04-28	28.3000	28.6800	26.3800	26.5000	-9.649%	100	2,134	-22.642%
2026-04-27	29.2000	29.8000	29.2000	29.3300	-6.948%	7	2,068	-30.106%
2026-04-23	32.3000	33.0000	31.0800	31.5200	-12.928%	8	2,065	-34.962%
2026-04-22	38.5100	38.5100	36.0200	36.2000	+7.738%	208	2,063	-43.370%
2026-04-21	36.3500	36.3500	33.6000	33.6000	-2.609%	19	1,869	-38.988%
2026-04-20	30.5500	34.5000	30.5500	34.5000	-15.025%	27	1,869	-40.580%
2026-04-17	40.6000	40.6000	40.6000	40.6000	-0.976%	1	1,853	-49.507%
2026-04-16	39.6000	41.0000	39.6000	41.0000	+9.626%	2	1,854	-50.000%
2026-04-15	38.2400	38.7700	36.9200	37.4000	-9.662%	6	1,853	-45.187%
2026-04-14	44.3900	44.3900	41.4000	41.4000	-8.000%	17	1,851	-50.483%
2026-04-10	45.0000	45.0000	45.0000	45.0000	+5.882%	2	1,849	-54.444%
2026-04-09	42.5000	42.5000	42.5000	42.5000	-9.382%	1	1,851	-51.765%
2026-04-08	46.5000	46.9000	46.5000	46.9000	+6.591%	3	1,851	-56.290%
2026-04-07	43.8400	44.0000	43.8400	44.0000	-4.348%	22	1,852	-53.409%
2026-04-06	44.3800	48.0000	44.3800	46.0000	+6.654%	10	1,854	-55.435%
2026-04-02	43.1300	43.1300	43.1300	43.1300	+19.806%	2	1,856	-52.469%
2026-03-31	34.2800	36.0000	34.2800	36.0000	+18.812%	20	1,856	-43.056%
2026-03-30	34.3500	34.3500	30.3000	30.3000	-11.533%	4	1,866	-32.343%
2026-03-27	39.0400	39.0400	34.2500	34.2500	-28.646%	62	1,867	-40.146%
2026-03-25	48.0000	48.0000	48.0000	48.0000	+27.490%	1	1,868	-57.292%
2026-03-24	37.6500	37.6500	37.6500	37.6500	-5.875%	10	1,868	-45.551%
2026-03-20	45.4600	45.4600	40.0000	40.0000	-11.151%	2	1,866	-48.750%
2026-03-19	45.0200	45.0200	45.0200	45.0200	-0.288%	1	1,865	-54.465%
2026-03-18	45.1500	45.1500	45.1500	45.1500	-3.464%	1	1,866	-54.596%
2026-03-17	44.0000	46.7700	44.0000	46.7700	+18.525%	2	1,866	-56.168%
2026-03-13	43.7200	43.7200	39.4600	39.4600	-9.806%	2	1,866	-48.049%
2026-03-09	42.0000	43.7500	41.3400	43.7500	-0.455%	36	1,865	-53.143%
2026-03-06	43.9500	43.9500	43.9500	43.9500	-3.300%	1	1,865	-53.356%
2026-03-05	45.9800	45.9800	45.4500	45.4500	-15.771%	33	1,865	-54.895%
2026-03-04	54.6900	54.6900	53.7000	53.9600	+20.716%	5	1,847	-62.009%
2026-03-03	45.5000	45.5000	44.7000	44.7000	+15.206%	4	1,848	-54.139%
2026-03-02	37.7500	38.8000	37.7500	38.8000	+12.889%	6	1,848	-47.165%
2026-02-27	37.4800	37.4800	34.3700	34.3700	-12.921%	2	1,847	-40.355%
2026-02-26	38.9000	39.4700	38.9000	39.4700	+1.127%	41	1,847	-48.062%
2026-02-25	39.0300	39.0300	39.0300	39.0300	+4.498%	1	1,847	-47.476%
2026-02-24	37.3500	37.3500	37.3500	37.3500	+5.211%	1	1,847	-45.114%
2026-02-23	35.5000	35.5000	35.5000	35.5000	-6.579%	1	1,847	-42.254%
2026-02-20	38.0000	38.0000	38.0000	38.0000	-3.553%	1	1,847	-46.053%
2026-02-19	39.4400	39.4400	38.7700	39.4000	+6.775%	13	1,847	-47.970%
2026-02-12	38.5000	38.9300	36.9000	36.9000	-28.000%	6	1,846	-44.444%
2026-02-11	51.2500	51.2500	51.2500	51.2500	-9.180%	2	1,846	-60.000%
2026-02-06	54.3800	56.4300	54.3100	56.4300	+17.563%	58	1,846	-63.672%
2026-02-05	51.5500	51.5500	48.0000	48.0000	-21.311%	3	1,846	-57.292%
2026-01-30	61.0000	61.0000	61.0000	61.0000	-3.725%	1	1,846	-66.393%
2026-01-23	63.2500	63.3600	63.2500	63.3600	-4.000%	3	1,846	-67.645%
2026-01-22	59.5000	66.0000	59.5000	66.0000	+24.976%	5	1,846	-68.939%
2026-01-21	52.5000	52.8100	52.5000	52.8100	-21.179%	4	1,846	-61.182%
2026-01-20	67.0000	67.0000	67.0000	67.0000	+0.752%	1	1,846	-69.403%
2026-01-16	64.2500	68.9500	64.2500	66.5000	+21.795%	7	1,846	-69.173%
2026-01-15	50.0000	54.6000	50.0000	54.6000	+15.238%	3	1,846	-62.454%
2026-01-14	47.5000	47.5000	47.3800	47.3800	-3.699%	2	1,847	-56.733%
2026-01-13	52.1400	52.1400	48.5500	49.2000	-1.855%	14	1,847	-58.333%
2026-01-12	50.1800	50.1800	50.1300	50.1300	-5.771%	4	1,853	-59.106%
2026-01-09	51.0000	54.1500	51.0000	53.2000	+20.063%	3	1,853	-61.466%
2026-01-07	45.0000	47.8500	44.3100	44.3100	-15.277%	5	1,853	-53.735%
2026-01-06	50.2000	52.3500	50.2000	52.3000	+10.105%	4	1,852	-60.803%
2026-01-05	39.8000	47.5000	39.8000	47.5000	+16.422%	15	1,852	-56.842%
2026-01-02	33.5000	40.8000	33.5000	40.8000	+11.781%	4	1,852	-49.755%
2025-12-30	36.5000	36.5000	36.5000	36.5000	+8.663%	1	1,852	-43.836%
2025-12-29	32.0000	35.0000	32.0000	33.5900	+3.354%	3	1,852	-38.970%
2025-12-26	33.7500	33.7500	32.5000	32.5000	-33.347%	3	1,852	-36.923%
2025-12-24	48.7600	48.7600	48.7600	48.7600	+12.350%	1	1,852	-57.957%
2025-12-23	43.4000	43.4000	43.4000	43.4000	+5.905%	8	1,852	-52.765%
2025-12-22	38.0000	40.9800	38.0000	40.9800	+17.928%	7	1,852	-49.976%
2025-12-19	34.8900	34.8900	34.6000	34.7500	+17.478%	3	1,852	-41.007%
2025-12-16	29.2500	29.5800	29.2500	29.5800	-13.000%	3	1,851	-30.696%
2025-12-15	36.0000	36.0000	34.0000	34.0000	-15.633%	2	1,851	-39.706%
2025-12-11	40.3000	40.3000	40.3000	40.3000	+10.714%	5	1,851	-49.132%
2025-12-10	36.4000	36.4000	36.4000	36.4000	+13.750%	5	1,851	-43.681%
2025-12-09	32.1200	33.6500	32.0000	32.0000	-6.569%	15	1,851	-35.938%
2025-12-08	34.0000	34.2500	34.0000	34.2500	+1.995%	6	1,850	-40.146%
2025-12-04	33.5800	33.5800	33.5800	33.5800	+76.737%	1	1,850	-38.952%
2025-12-01	21.0900	21.0900	19.0000	19.0000	-13.715%	12	1,851	+7.895%
2025-11-28	21.7800	22.0200	21.7800	22.0200	+1.056%	6	1,856	-6.903%
2025-11-26	21.7900	21.7900	21.7900	21.7900	+7.605%	1	1,850	-5.920%
2025-11-24	20.2500	20.2500	20.2500	20.2500	+8.000%	3	1,850	+1.235%
2025-11-21	18.6000	18.7500	18.6000	18.7500	-15.426%	5	1,850	+9.333%
2025-11-17	25.0000	25.0000	22.1700	22.1700	-19.964%	15	1,850	-7.533%
2025-11-14	25.5000	27.7000	25.5000	27.7000	+8.415%	12	1,860	-25.993%
2025-11-13	26.2500	26.8000	25.3500	25.5500	-11.897%	30	1,860	-19.765%
2025-11-12	28.0000	29.0000	28.0000	29.0000	-6.149%	2	1,860	-29.310%
2025-11-11	30.5000	31.0300	30.5000	30.9000	-3.438%	9	1,860	-33.657%
2025-11-07	28.0000	32.0000	28.0000	32.0000	-1.387%	4	1,853	-35.938%
2025-11-05	32.4500	32.4500	32.4500	32.4500	+3.016%	10	1,853	-36.826%
2025-11-04	30.0000	32.3500	30.0000	31.5000	-16.996%	5	1,853	-34.921%
2025-10-31	37.9600	37.9600	37.9500	37.9500	-2.867%	16	1,853	-45.982%
2025-10-29	39.0700	39.0700	39.0700	39.0700	+12.432%	5	1,853	-47.530%
2025-10-27	34.4600	34.7500	34.4600	34.7500	+4.073%	2	1,854	-41.007%
2025-10-24	33.6000	33.6000	33.3900	33.3900	+11.300%	12	1,854	-38.604%
2025-10-22	30.0000	30.0000	30.0000	30.0000	-21.053%	3	1,854	-31.667%
2025-10-21	38.0000	38.0000	38.0000	38.0000	-7.317%	1	1,854	-46.053%
2025-10-17	41.0000	41.0000	41.0000	41.0000	-22.947%	8	1,855	-50.000%
2025-10-16	53.2100	53.2100	53.2100	53.2100	+19.466%	2	1,858	-61.473%
2025-10-14	44.5400	44.5400	44.5400	44.5400	+8.370%	3	1,856	-53.974%
2025-10-10	40.3000	41.4500	40.3000	41.1000	-3.294%	69	1,856	-50.122%
2025-10-09	42.5300	43.0000	42.5000	42.5000	+9.170%	22	1,856	-51.765%
2025-10-08	42.0000	46.0000	38.9300	38.9300	+18.508%	11	1,856	-47.341%
2025-10-07	31.3500	33.0500	30.5000	32.8500	+6.483%	6	1,855	-37.595%
2025-10-06	30.0000	30.8500	30.0000	30.8500	+8.627%	3	1,855	-33.549%
2025-10-03	28.0000	28.5500	28.0000	28.4000	+7.821%	9	1,855	-27.817%
2025-10-02	21.0900	26.3400	21.0900	26.3400	+62.092%	5	1,855	-22.172%
2025-10-01	16.2500	16.2500	16.2500	16.2500	+1.563%	15	1,855	+26.154%
2025-09-26	16.0000	16.0000	16.0000	16.0000	+2.564%	1	1,865	+28.125%
2025-09-25	15.7200	16.3000	15.6000	15.6000	-16.977%	52	1,865	+31.410%
2025-09-23	19.0100	19.6000	18.7500	18.7900	+35.180%	6	1,865	+9.101%
2025-09-22	13.9000	14.0500	13.9000	13.9000	+28.823%	23	1,867	+47.482%
2025-09-18	10.7900	10.7900	10.7900	10.7900	-1.909%	3	1,867	+89.991%
2025-09-17	10.0500	11.0000	10.0500	11.0000	+5.973%	4	1,866	+86.364%
2025-09-15	10.5000	10.5000	10.3800	10.3800	+19.310%	9	1,866	+97.495%
2025-09-10	8.7000	8.7000	8.7000	8.7000	+2.353%	23	1,866	+135.632%
2025-09-09	8.5000	8.5000	8.5000	8.5000	-12.371%	1	1,866	+141.176%
2025-09-08	8.3200	9.7000	8.3200	9.7000	-11.172%	11	1,865	+111.340%
2025-09-05	11.0000	11.5500	10.9200	10.9200	-15.871%	102	1,859	+87.729%
2025-09-03	13.6500	13.6500	12.6000	12.9800	-8.912%	3	1,859	+57.935%
2025-08-29	14.2500	14.2500	14.2500	14.2500	-8.065%	1	1,859	+43.860%
2025-08-26	15.5000	15.5000	15.5000	15.5000	+3.333%	15	1,859	+32.258%
2025-08-25	13.6500	15.0000	13.6500	15.0000	+15.562%	3	1,859	+36.667%
2025-08-22	13.0000	13.0000	12.9700	12.9800	+10.940%	10	1,857	+57.935%
2025-08-20	11.3500	11.7000	11.3500	11.7000	-10.687%	4	1,857	+75.214%
2025-08-19	13.1000	13.1000	13.1000	13.1000	-5.072%	2	1,859	+56.489%
2025-08-18	13.4000	13.8000	13.4000	13.8000	-3.429%	6	1,859	+48.551%
2025-08-15	14.2900	14.2900	14.2900	14.2900	-1.448%	1	1,859	+43.457%
2025-08-14	14.5000	14.5000	14.5000	14.5000	-3.333%	9	1,859	+41.379%
2025-08-13	15.0000	15.0000	15.0000	15.0000	-4.762%	2	1,859	+36.667%
2025-08-12	17.7700	17.7700	15.7500	15.7500	+16.667%	4	1,857	+30.159%
2025-08-11	15.9500	15.9500	13.4000	13.5000	0.000%	38	1,857	+51.852%
2025-08-08	13.5000	13.5000	13.5000	13.5000	-10.000%	10	1,857	+51.852%
2025-08-07	14.4000	15.0000	14.3000	15.0000	-4.762%	7	1,857	+36.667%
2025-08-05	15.7500	15.7500	15.7500	15.7500	-12.500%	1	1,854	+30.159%
2025-08-01	18.1400	18.1400	18.0000	18.0000	+2.857%	5	1,854	+13.889%
2025-07-31	17.5000	17.5000	17.5000	17.5000	-1.130%	3	1,854	+17.143%
2025-07-29	17.8500	17.8500	17.7000	17.7000	-6.793%	2	1,854	+15.819%
2025-07-25	19.5200	19.5200	18.9900	18.9900	-5.663%	6	1,854	+7.952%
2025-07-18	19.6500	20.1300	19.6000	20.1300	+2.809%	3	1,849	+1.838%
2025-07-17	19.2400	20.0900	18.8600	19.5800	+37.790%	1,748	1,849	+4.699%
2025-07-11	14.2100	14.2100	14.2100	14.2100	+6.045%	1	118	+44.265%
2025-07-10	13.4000	13.4000	13.4000	13.4000	+3.077%	1	118	+52.985%
2025-07-09	13.0000	13.0000	13.0000	13.0000	-11.864%	5	118	+57.692%
2025-07-08	14.7500	14.7500	14.7500	14.7500	-3.279%	5	118	+38.983%
2025-06-30	15.2500	15.2500	15.2500	15.2500	-12.104%	41	123	+34.426%
2025-06-27	17.2500	17.3500	17.2500	17.3500	+1.166%	40	145	+18.156%
2025-06-25	17.1500	17.1500	17.1500	17.1500	-8.485%	2	108	+19.534%
2025-06-24	17.5300	19.5400	17.5300	18.7400	+24.518%	8	106	+9.392%
2025-06-23	15.0500	15.0500	15.0500	15.0500	0.000%	100	100	+36.213%

.dark-mode .qbjKlz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qbjKlz{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C70ASTS Mar 19 2027 70.00 Call (ASTS270319C00070000)option OPRA

ASTS20270319C70
ASTS Mar 19 2027 70.00 Call (ASTS270319C00070000)
option OPRA