Dark

ASTS20270319C75
ASTS Mar 19 2027 75.00 Call (ASTS270319C00075000)
option OPRA

EOD

Aug 10, 2026

18.50-15.718%(-3.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	21.3000	21.3000	18.5000	18.5000	-15.718%	11	2,286	0.000%
2026-08-07	21.3000	21.9500	20.1500	21.9500	+16.138%	15	2,282	-15.718%
2026-08-06	23.3500	23.3500	18.9000	18.9000	-5.500%	5	2,277	-2.116%
2026-08-05	19.0000	20.0000	19.0000	20.0000	-6.235%	5	2,275	-7.500%
2026-08-04	21.5000	21.7500	19.5000	21.3300	+24.737%	60	2,270	-13.268%
2026-08-03	16.3200	17.5300	16.3200	17.1000	+18.339%	53	2,270	+8.187%
2026-07-31	15.1000	15.1000	13.9500	14.4500	+1.761%	12	2,267	+28.028%
2026-07-30	13.0000	14.2000	12.9200	14.2000	+22.414%	16	2,270	+30.282%
2026-07-29	14.0500	14.0500	11.6000	11.6000	-10.769%	16	2,268	+59.483%
2026-07-28	13.0000	13.1000	12.4300	13.0000	-9.722%	26	2,259	+42.308%
2026-07-27	14.4000	14.4000	14.4000	14.4000	+7.704%	1	2,246	+28.472%
2026-07-24	13.8200	13.8200	13.3700	13.3700	-12.213%	4	2,246	+38.369%
2026-07-23	16.7000	16.7000	15.0000	15.2300	-10.674%	15	2,248	+21.471%
2026-07-22	17.5800	17.8400	16.8300	17.0500	-5.278%	35	2,244	+8.504%
2026-07-21	15.8000	18.4300	15.0000	18.0000	+25.261%	63	2,226	+2.778%
2026-07-20	14.8700	15.0000	13.9000	14.3700	-7.171%	15	2,217	+28.740%
2026-07-17	12.5000	16.7500	12.5000	15.4800	+18.621%	53	2,209	+19.509%
2026-07-16	15.4300	15.9000	12.5000	13.0500	-34.091%	112	2,211	+41.762%
2026-07-15	20.1600	20.2300	19.0000	19.8000	-7.042%	28	2,153	-6.566%
2026-07-14	23.2000	23.2000	21.3000	21.3000	+6.500%	35	2,142	-13.146%
2026-07-13	22.5000	22.9800	19.9500	20.0000	-18.033%	13	2,147	-7.500%
2026-07-10	24.7000	24.7000	24.1300	24.4000	-1.215%	17	2,144	-24.180%
2026-07-09	26.2700	26.2700	24.7000	24.7000	-5.000%	23	2,139	-25.101%
2026-07-08	26.0000	26.1500	25.0000	26.0000	-5.455%	28	2,141	-28.846%
2026-07-07	29.1900	29.1900	27.0300	27.5000	-11.290%	11	2,135	-32.727%
2026-07-06	32.5000	33.0000	31.0000	31.0000	-13.384%	14	2,133	-40.323%
2026-07-02	35.7900	35.7900	35.7900	35.7900	-0.167%	1	2,134	-48.310%
2026-07-01	37.3100	38.6900	35.8500	35.8500	-2.846%	18	2,134	-48.396%
2026-06-30	34.5000	37.1000	33.4000	36.9000	+4.237%	60	2,150	-49.864%
2026-06-29	29.2000	35.4000	28.4000	35.4000	+45.679%	67	2,140	-47.740%
2026-06-26	23.8000	25.4500	23.8000	24.3000	+18.363%	71	2,158	-23.868%
2026-06-25	20.0000	20.5500	19.5000	20.5300	-8.389%	18	2,152	-9.888%
2026-06-24	22.6500	23.5500	21.8500	22.4100	-11.841%	20	2,144	-17.448%
2026-06-23	27.2000	29.0000	25.4200	25.4200	-0.118%	74	2,130	-27.223%
2026-06-22	28.5000	28.5000	25.4500	25.4500	-18.949%	166	2,144	-27.308%
2026-06-18	32.4000	32.4000	29.2800	31.4000	-14.674%	49	1,993	-41.083%
2026-06-17	33.7700	36.8000	33.7700	36.8000	+9.884%	5	1,993	-49.728%
2026-06-16	33.4800	33.4900	33.4800	33.4900	-11.285%	50	1,988	-44.760%
2026-06-15	35.0000	37.7500	35.0000	37.7500	+8.477%	10	2,016	-50.993%
2026-06-12	34.2500	37.4000	34.2500	34.8000	-23.094%	16	2,022	-46.839%
2026-06-11	41.4500	45.2500	41.4500	45.2500	+17.532%	4	2,019	-59.116%
2026-06-09	38.5000	38.5000	38.5000	38.5000	-6.098%	3	2,016	-51.948%
2026-06-08	40.9500	41.0000	40.6000	41.0000	-1.062%	3	2,013	-54.878%
2026-06-05	41.4400	41.4400	41.4400	41.4400	-23.259%	1	2,014	-55.357%
2026-06-03	55.3400	57.4500	54.0000	54.0000	+0.935%	12	2,014	-65.741%
2026-06-01	51.5800	53.5000	49.7200	53.5000	-8.796%	10	2,016	-65.421%
2026-05-29	54.1500	58.6600	52.7000	58.6600	-21.651%	87	2,017	-68.462%
2026-05-28	72.0000	74.8700	70.0000	74.8700	+3.813%	3	2,067	-75.291%
2026-05-27	65.0000	73.1500	65.0000	72.1200	+14.476%	9	2,070	-74.348%
2026-05-26	62.5000	69.3500	62.5000	63.0000	+23.529%	34	2,079	-70.635%
2026-05-22	48.0000	52.8000	47.7500	51.0000	+16.438%	59	2,146	-63.725%
2026-05-21	41.0000	45.0000	41.0000	43.8000	+6.208%	22	2,155	-57.763%
2026-05-20	40.8900	41.5000	40.3500	41.2400	+7.396%	35	2,155	-55.141%
2026-05-19	34.6000	40.0000	31.9500	38.4000	+3.644%	13	2,180	-51.823%
2026-05-18	38.4500	38.8300	34.0000	37.0500	+7.236%	16	2,180	-50.067%
2026-05-15	32.2000	35.3800	29.7500	34.5500	+3.288%	24	2,180	-46.454%
2026-05-14	31.0100	35.9500	28.1500	33.4500	+19.464%	26	2,180	-44.694%
2026-05-13	26.5000	29.3300	26.5000	28.0000	+3.131%	17	2,195	-33.929%
2026-05-12	30.2000	30.2000	24.8000	27.1500	-23.521%	80	2,195	-31.860%
2026-05-11	30.0000	35.5500	30.0000	35.5000	+31.725%	54	2,195	-47.887%
2026-05-08	22.2600	28.0000	22.2600	26.9500	+24.480%	89	2,227	-31.354%
2026-05-07	26.0000	26.0000	21.3500	21.6500	-13.607%	42	2,296	-14.550%
2026-05-06	24.4500	25.0600	24.4300	25.0600	+20.481%	8	2,308	-26.177%
2026-05-05	20.8500	21.7000	19.7900	20.8000	-9.565%	61	2,304	-11.058%
2026-05-04	23.7500	24.0000	22.8000	23.0000	-6.996%	20	2,328	-19.565%
2026-05-01	25.7100	25.7100	24.5000	24.7300	-4.885%	27	2,310	-25.192%
2026-04-30	26.7000	26.7000	26.0000	26.0000	+9.244%	4	2,310	-28.846%
2026-04-29	24.2000	24.2000	22.6500	23.8000	-4.800%	208	2,310	-22.269%
2026-04-28	27.5000	28.0000	25.0000	25.0000	-12.281%	144	2,126	-26.000%
2026-04-27	27.5000	30.2900	27.5000	28.5000	-0.350%	87	2,009	-35.088%
2026-04-24	30.0000	30.0000	28.3000	28.6000	-4.380%	289	2,058	-35.315%
2026-04-23	32.0000	32.0000	28.7800	29.9100	-15.746%	289	1,983	-38.148%
2026-04-22	35.5000	35.5000	35.5000	35.5000	+10.248%	1	1,934	-47.887%
2026-04-21	34.0000	34.0000	32.0000	32.2000	-0.155%	72	1,900	-42.547%
2026-04-20	27.3000	32.2500	27.3000	32.2500	-5.007%	60	1,900	-42.636%
2026-04-17	36.8200	36.8200	33.9500	33.9500	-10.705%	37	1,865	-45.508%
2026-04-16	37.4500	38.0200	37.4500	38.0200	+2.868%	6	1,865	-51.341%
2026-04-15	36.0000	36.9600	36.0000	36.9600	-2.454%	3	1,865	-49.946%
2026-04-14	40.8600	40.8600	37.8900	37.8900	-14.796%	5	1,865	-51.174%
2026-04-13	44.4700	44.4700	44.4700	44.4700	+6.032%	3	1,865	-58.399%
2026-04-10	43.9000	43.9000	41.9400	41.9400	+5.642%	10	1,865	-55.889%
2026-04-09	42.8500	42.8500	39.7000	39.7000	-5.409%	10	1,874	-53.401%
2026-04-08	50.0000	50.0000	41.9700	41.9700	+0.551%	20	1,875	-55.921%
2026-04-07	41.7400	41.7400	41.7400	41.7400	+7.716%	20	1,867	-55.678%
2026-04-02	34.0000	41.4800	33.6200	38.7500	+11.255%	10	1,853	-52.258%
2026-04-01	37.5000	37.5000	34.8300	34.8300	+2.441%	7	1,853	-46.885%
2026-03-31	29.9800	34.1500	29.9800	34.0000	+20.782%	63	1,853	-45.588%
2026-03-30	30.0000	30.0000	27.0800	28.1500	-14.307%	22	1,871	-34.281%
2026-03-27	33.8700	35.1500	32.8500	32.8500	-14.364%	44	1,860	-43.683%
2026-03-26	38.3600	38.3600	38.3600	38.3600	-11.816%	2	1,858	-51.773%
2026-03-25	43.5700	45.0000	43.5000	43.5000	+20.833%	41	1,858	-57.471%
2026-03-24	38.3000	38.3000	36.0000	36.0000	-9.183%	4	1,886	-48.611%
2026-03-23	39.6400	39.6400	39.6400	39.6400	+4.868%	1	1,889	-53.330%
2026-03-20	40.5000	40.5000	37.8000	37.8000	-10.000%	11	1,889	-51.058%
2026-03-19	40.5000	42.9800	40.5000	42.0000	-6.667%	31	1,879	-55.952%
2026-03-17	45.0000	45.0000	45.0000	45.0000	+19.936%	1	1,880	-58.889%
2026-03-16	39.0000	39.0000	37.0500	37.5200	-10.046%	38	1,880	-50.693%
2026-03-13	41.7100	41.7100	41.7100	41.7100	+12.456%	7	1,874	-55.646%
2026-03-12	38.8500	38.8500	37.0900	37.0900	-13.036%	24	1,870	-50.121%
2026-03-11	42.6500	42.6500	42.6500	42.6500	+7.975%	4	1,848	-56.624%
2026-03-10	39.5000	39.5000	39.5000	39.5000	0.000%	1	1,844	-53.165%
2026-03-09	39.5000	39.5000	39.5000	39.5000	-7.233%	14	1,843	-53.165%
2026-03-05	42.5800	42.5800	42.5800	42.5800	-20.411%	1	1,829	-56.552%
2026-03-04	50.0000	53.5000	50.0000	53.5000	+31.579%	5	1,829	-65.421%
2026-03-03	39.5500	40.6600	39.5500	40.6600	+10.339%	3	1,832	-54.501%
2026-03-02	35.6300	36.8500	35.6300	36.8500	+12.348%	22	1,831	-49.796%
2026-02-27	32.3000	32.8000	32.3000	32.8000	-10.431%	3	1,810	-43.598%
2026-02-23	36.6200	36.6200	36.6200	36.6200	-5.619%	1	1,807	-49.481%
2026-02-18	38.8000	38.8000	38.8000	38.8000	+7.539%	10	1,806	-52.320%
2026-02-17	36.0800	36.0800	36.0800	36.0800	+0.222%	10	1,806	-48.725%
2026-02-13	36.0000	36.0000	36.0000	36.0000	+1.266%	1	1,805	-48.611%
2026-02-12	35.5500	35.5500	35.5500	35.5500	-32.734%	4	1,805	-47.961%
2026-02-06	52.8500	52.8500	52.8500	52.8500	-17.461%	4	1,809	-64.995%
2026-01-30	64.0300	64.0300	64.0300	64.0300	-5.838%	1	1,805	-71.107%
2026-01-28	61.3000	68.0000	61.3000	68.0000	+7.748%	29	1,804	-72.794%
2026-01-23	63.1100	63.1100	63.1100	63.1100	-1.621%	1	1,805	-70.686%
2026-01-22	58.2800	65.0000	58.2800	64.1500	+28.300%	5	1,806	-71.161%
2026-01-21	50.0000	50.0000	50.0000	50.0000	-18.831%	2	1,807	-63.000%
2026-01-20	61.6000	61.6000	61.6000	61.6000	-4.496%	1	1,809	-69.968%
2026-01-16	61.0000	65.4200	61.0000	64.5000	+26.471%	37	1,817	-71.318%
2026-01-15	51.0000	51.0000	51.0000	51.0000	+11.646%	1	1,817	-63.725%
2026-01-13	46.0100	46.0100	45.5800	45.6800	-5.051%	32	1,818	-59.501%
2026-01-12	48.6600	49.3100	48.1100	48.1100	-8.064%	39	1,849	-61.546%
2026-01-09	48.3200	52.8100	48.3200	52.3300	+15.774%	5	1,826	-64.647%
2026-01-08	46.0900	46.0900	45.2000	45.2000	+13.000%	21	1,826	-59.071%
2026-01-07	46.8400	46.8400	40.0000	40.0000	-20.792%	42	1,817	-53.750%
2026-01-06	48.5000	50.5000	48.5000	50.5000	+11.528%	3	1,817	-63.366%
2026-01-05	41.0000	45.2800	41.0000	45.2800	+24.123%	12	1,829	-59.143%
2026-01-02	30.0000	36.4800	30.0000	36.4800	+13.858%	5	1,829	-49.287%
2025-12-31	31.8500	32.3800	31.8500	32.0400	-2.880%	9	1,830	-42.260%
2025-12-30	33.3000	34.0000	32.7100	32.9900	+3.906%	37	1,830	-43.922%
2025-12-26	33.0000	33.0000	31.7500	31.7500	-23.824%	14	1,834	-41.732%
2025-12-23	41.6800	41.6800	41.6800	41.6800	-1.999%	8	1,829	-55.614%
2025-12-22	39.2700	42.5300	39.2700	42.5300	+32.948%	8	1,829	-56.501%
2025-12-19	28.9500	31.9900	28.9500	31.9900	+18.701%	4	1,829	-42.169%
2025-12-18	26.7600	26.9500	26.7600	26.9500	+9.910%	7	1,829	-31.354%
2025-12-17	27.0000	27.0000	24.5200	24.5200	-14.266%	5	1,829	-24.551%
2025-12-16	27.7400	28.6500	27.7000	28.6000	+0.351%	8	1,829	-35.315%
2025-12-15	31.6900	31.6900	28.5000	28.5000	-23.243%	2	1,828	-35.088%
2025-12-12	36.1100	37.2700	33.5000	37.1300	-11.595%	28	1,828	-50.175%
2025-12-11	39.5000	42.0000	39.0000	42.0000	+19.149%	3	1,835	-55.952%
2025-12-10	35.2500	35.2500	35.2500	35.2500	+8.595%	5	1,836	-47.518%
2025-12-09	30.7200	32.4600	30.7000	32.4600	-1.487%	32	1,836	-43.007%
2025-12-05	32.3700	32.9500	32.3700	32.9500	-0.152%	11	1,823	-43.854%
2025-12-04	24.9400	33.0000	24.9400	33.0000	+66.331%	9	1,814	-43.939%
2025-12-02	19.8400	19.8400	19.8400	19.8400	-5.298%	30	1,814	-6.754%
2025-11-28	20.9500	20.9500	20.9500	20.9500	+1.453%	1	1,819	-11.695%
2025-11-26	20.6500	20.6500	20.6500	20.6500	+1.474%	5	1,824	-10.412%
2025-11-25	20.3500	20.3500	20.3500	20.3500	+5.550%	1	1,824	-9.091%
2025-11-24	19.2800	19.2800	19.2800	19.2800	+1.527%	1	1,824	-4.046%
2025-11-21	18.9900	18.9900	18.9900	18.9900	+0.105%	1	1,824	-2.580%
2025-11-20	23.1000	23.1000	18.9700	18.9700	-8.136%	153	1,824	-2.478%
2025-11-18	20.6500	20.6500	20.6500	20.6500	-2.502%	5	1,879	-10.412%
2025-11-17	22.1200	22.1200	21.1800	21.1800	-21.672%	8	1,874	-12.653%
2025-11-14	25.3100	27.0400	25.3100	27.0400	+11.276%	33	1,880	-31.583%
2025-11-13	26.1500	26.1500	24.1500	24.3000	-19.000%	29	1,851	-23.868%
2025-11-12	30.0000	30.0000	30.0000	30.0000	+3.448%	20	1,831	-38.333%
2025-11-05	29.0000	29.0000	29.0000	29.0000	-5.568%	1	1,831	-36.207%
2025-11-04	29.1800	30.7100	29.1800	30.7100	-17.690%	13	1,832	-39.759%
2025-10-31	37.3100	37.3100	37.3100	37.3100	+0.974%	20	1,832	-50.415%
2025-10-29	37.5000	38.4800	36.9500	36.9500	+5.571%	44	1,812	-49.932%
2025-10-28	36.6500	36.6500	34.9000	35.0000	+0.488%	10	1,768	-47.143%
2025-10-27	33.5900	34.8300	33.5900	34.8300	+9.701%	13	1,766	-46.885%
2025-10-24	31.9200	31.9200	31.6000	31.7500	-0.781%	11	1,766	-41.732%
2025-10-23	31.6500	32.0000	31.6500	32.0000	+4.987%	41	1,761	-42.188%
2025-10-22	30.5500	30.5500	30.4400	30.4800	-10.353%	5	1,761	-39.304%
2025-10-21	34.0000	34.0000	34.0000	34.0000	-35.238%	1	1,761	-45.588%
2025-10-15	52.5000	52.5000	52.5000	52.5000	+16.667%	1	1,761	-64.762%
2025-10-14	42.0000	45.0000	42.0000	45.0000	+0.178%	6	1,761	-58.889%
2025-10-13	45.1000	45.1000	44.9200	44.9200	+8.241%	30	1,766	-58.816%
2025-10-10	40.0000	41.5000	40.0000	41.5000	+7.235%	4	1,744	-55.422%
2025-10-08	41.0000	43.1000	37.0000	38.7000	+38.264%	302	1,744	-52.196%
2025-10-07	29.0000	29.2500	27.9900	27.9900	-12.749%	267	1,888	-33.905%
2025-10-06	29.3500	32.0800	29.3500	32.0800	+19.925%	2	1,890	-42.332%
2025-10-03	25.5000	26.7500	25.0800	26.7500	+11.458%	504	1,890	-30.841%
2025-10-02	23.0700	24.0000	23.0700	24.0000	+29.730%	6	2,087	-22.917%
2025-10-01	17.7000	19.0000	17.7000	18.5000	+27.586%	4	2,091	0.000%
2025-09-30	14.5000	14.5000	14.5000	14.5000	-9.938%	1	2,094	+27.586%
2025-09-29	16.1000	16.1000	16.1000	16.1000	+3.871%	3	2,095	+14.907%
2025-09-26	15.5000	15.5000	15.5000	15.5000	-10.663%	3	2,095	+19.355%
2025-09-24	17.3500	17.3500	17.3500	17.3500	-3.878%	1	2,093	+6.628%
2025-09-23	17.4000	18.0500	17.4000	18.0500	+47.830%	102	2,093	+2.493%
2025-09-22	12.2100	12.2100	12.2100	12.2100	+0.082%	300	2,093	+51.515%
2025-09-19	10.2000	12.2000	10.2000	12.2000	+20.434%	81	1,793	+51.639%
2025-09-18	10.0900	10.1300	10.0900	10.1300	-0.686%	25	1,718	+82.626%
2025-09-17	10.2000	10.2000	10.2000	10.2000	+7.368%	1	1,706	+81.373%
2025-09-15	9.5000	9.5000	9.5000	9.5000	+17.284%	5	1,705	+94.737%
2025-09-11	8.1000	8.1000	8.1000	8.1000	+2.532%	10	1,705	+128.395%
2025-09-09	8.2000	8.5500	7.6200	7.9000	-12.222%	523	1,695	+134.177%
2025-09-08	9.5000	9.5000	9.0000	9.0000	-10.891%	3	1,787	+105.556%
2025-09-04	9.9500	10.1000	9.9500	10.1000	-14.768%	2	1,788	+83.168%
2025-09-03	12.1000	12.1000	11.7000	11.8500	-10.902%	70	1,786	+56.118%
2025-09-02	13.3000	13.3000	13.3000	13.3000	+17.699%	31	1,748	+39.098%
2025-08-28	11.3000	11.3000	11.3000	11.3000	-23.649%	1	1,779	+63.717%
2025-08-26	14.8000	14.8000	14.8000	14.8000	+5.714%	1	1,778	+25.000%
2025-08-25	13.4700	14.0000	13.4700	14.0000	+7.692%	11	1,778	+32.143%
2025-08-22	11.2500	13.0000	11.2500	13.0000	+25.847%	3	1,767	+42.308%
2025-08-20	10.3300	10.3300	10.3300	10.3300	-13.556%	6	1,767	+79.090%
2025-08-19	13.7000	13.7000	11.9500	11.9500	-8.077%	14	1,767	+54.812%
2025-08-18	14.1200	14.1200	13.0000	13.0000	-7.143%	2	1,774	+42.308%
2025-08-13	14.0000	14.0000	14.0000	14.0000	-14.894%	1	1,775	+32.143%
2025-08-12	16.4500	16.4500	16.4500	16.4500	+42.919%	2	1,774	+12.462%
2025-08-11	11.5100	11.5100	11.5100	11.5100	-4.083%	7	1,774	+60.730%
2025-08-08	12.5000	12.5000	12.0000	12.0000	-10.448%	26	1,767	+54.167%
2025-08-07	14.6000	14.6500	13.4000	13.4000	-12.704%	114	1,766	+38.060%
2025-08-06	16.0100	16.0100	15.2500	15.3500	+3.716%	100	1,719	+20.521%
2025-08-05	14.8000	14.8000	14.8000	14.8000	+2.069%	3	1,639	+25.000%
2025-08-04	14.5000	14.5000	14.5000	14.5000	-13.433%	25	1,639	+27.586%
2025-08-01	15.0500	16.7500	15.0500	16.7500	+0.904%	5	1,639	+10.448%
2025-07-31	16.6000	16.6000	16.6000	16.6000	+7.097%	1	1,635	+11.446%
2025-07-29	15.5000	15.5000	15.5000	15.5000	-5.488%	1	1,635	+19.355%
2025-07-25	19.2500	19.2500	16.4000	16.4000	-13.319%	13	1,635	+12.805%
2025-07-22	16.6500	18.9200	16.4500	18.9200	-7.255%	15	1,628	-2.220%
2025-07-21	20.4000	20.4000	20.4000	20.4000	+4.615%	1	1,630	-9.314%
2025-07-18	17.8900	19.5000	17.8900	19.5000	+2.632%	113	1,630	-5.128%
2025-07-17	18.6500	19.3000	17.9000	19.0000	+21.873%	1,671	1,638	-2.632%
2025-07-16	15.5900	15.5900	15.5900	15.5900	+12.158%	8	18	+18.666%
2025-07-15	13.9000	13.9000	13.9000	13.9000	+0.216%	3	18	+33.094%
2025-07-14	13.8700	13.8700	13.8700	13.8700	-0.999%	10	15	+33.381%
2025-07-11	14.0100	14.0100	14.0100	14.0100	+7.769%	1	5	+32.049%
2025-07-07	12.5000	14.2000	12.5000	13.0000	0.000%	6	4	+42.308%

.dark-mode .TpvpFS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TpvpFS{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C75ASTS Mar 19 2027 75.00 Call (ASTS270319C00075000)option OPRA

ASTS20270319C75
ASTS Mar 19 2027 75.00 Call (ASTS270319C00075000)
option OPRA