Dark

ASTS20270319C85
ASTS Mar 19 2027 85.00 Call (ASTS270319C00085000)
option OPRA

EOD

Aug 10, 2026

16.36-8.090%(-1.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	16.3000	16.3600	16.3000	16.3600	-8.090%	2	1,664	0.000%
2026-08-07	17.4800	18.3000	17.4800	17.8000	+6.459%	30	1,666	-8.090%
2026-08-06	16.3500	20.3500	16.3500	16.7200	-7.879%	16	1,689	-2.153%
2026-08-05	18.1500	18.1500	18.1500	18.1500	-1.892%	1	1,676	-9.862%
2026-08-04	17.7000	18.5000	17.0600	18.5000	+23.663%	21	1,675	-11.568%
2026-08-03	13.8000	15.5000	13.8000	14.9600	+27.428%	18	1,675	+9.358%
2026-07-30	11.6000	11.7400	11.5300	11.7400	+10.755%	14	1,670	+39.353%
2026-07-29	10.6000	10.6000	10.6000	10.6000	-3.196%	1	1,658	+54.340%
2026-07-28	10.6700	11.7500	10.6700	10.9500	-7.751%	14	1,657	+49.406%
2026-07-27	11.9000	11.9000	11.6900	11.8700	+5.044%	10	1,658	+37.826%
2026-07-24	11.3300	11.3300	11.3000	11.3000	-11.373%	7	1,659	+44.779%
2026-07-23	13.8000	13.8000	12.4000	12.7500	-18.790%	16	1,656	+28.314%
2026-07-22	15.1000	15.7000	15.1000	15.7000	-1.752%	30	1,661	+4.204%
2026-07-21	14.5000	15.9800	14.5000	15.9800	+25.333%	19	1,656	+2.378%
2026-07-20	12.9700	13.0500	12.4800	12.7500	-7.609%	16	1,655	+28.314%
2026-07-17	12.3000	14.3000	12.0700	13.8000	+25.798%	9	1,643	+18.551%
2026-07-16	13.8000	13.8000	10.5000	10.9700	-35.089%	192	1,645	+49.134%
2026-07-15	17.3000	17.3000	16.0000	16.9000	-9.867%	31	1,617	-3.195%
2026-07-14	18.7500	19.5200	18.7500	18.7500	+8.696%	306	1,618	-12.747%
2026-07-13	19.5500	19.8700	17.2500	17.2500	-18.130%	97	1,612	-5.159%
2026-07-10	21.0000	21.0700	21.0000	21.0700	-8.312%	5	1,556	-22.354%
2026-07-09	21.8500	22.9800	21.8500	22.9800	+1.681%	4	1,553	-28.808%
2026-07-08	22.6000	22.6000	22.6000	22.6000	-5.833%	5	1,551	-27.611%
2026-07-07	24.0000	24.0000	24.0000	24.0000	-11.111%	10	1,546	-31.833%
2026-07-06	28.8200	28.8500	27.0000	27.0000	-8.629%	25	1,536	-39.407%
2026-07-02	28.7700	29.5500	28.7700	29.5500	-14.964%	27	1,504	-44.636%
2026-07-01	34.5000	34.7500	34.5000	34.7500	+8.594%	3	1,504	-52.921%
2026-06-30	32.3500	33.5600	31.9000	32.0000	+2.993%	28	1,508	-48.875%
2026-06-29	25.4000	31.2200	25.4000	31.0700	+44.176%	593	1,508	-47.345%
2026-06-26	21.5500	21.5500	21.5500	21.5500	+18.147%	10	1,053	-24.084%
2026-06-25	18.4000	18.4800	17.1600	18.2400	-7.270%	24	1,063	-10.307%
2026-06-24	21.2500	21.2500	19.5000	19.6700	-12.655%	17	1,064	-16.828%
2026-06-23	23.5100	24.8000	22.5200	22.5200	-3.098%	22	1,061	-27.353%
2026-06-22	26.7200	26.7200	23.0000	23.2400	-11.736%	28	1,045	-29.604%
2026-06-18	29.5000	29.5000	25.8000	26.3300	-20.860%	106	974	-37.866%
2026-06-17	32.0000	34.0000	30.5000	33.2700	+11.832%	91	974	-50.827%
2026-06-16	32.8000	32.8000	29.7500	29.7500	-10.928%	135	898	-45.008%
2026-06-15	32.8400	35.9500	31.7700	33.4000	+6.369%	39	895	-51.018%
2026-06-12	35.5500	35.5500	31.0000	31.4000	-25.238%	284	889	-47.898%
2026-06-11	37.5000	42.0000	37.5000	42.0000	+9.804%	2	841	-61.048%
2026-06-10	38.2500	38.2500	38.2500	38.2500	+9.442%	1	839	-57.229%
2026-06-09	40.0000	40.0000	33.0000	34.9500	-4.247%	35	839	-53.190%
2026-06-08	38.2500	38.8300	36.5000	36.5000	-1.351%	10	837	-55.178%
2026-06-05	46.5500	46.5500	36.8000	37.0000	-26.877%	14	839	-55.784%
2026-06-04	49.0000	50.6000	49.0000	50.6000	-3.711%	5	840	-67.668%
2026-06-03	52.5500	52.5500	52.5500	52.5500	-10.507%	3	841	-68.868%
2026-06-02	54.0000	58.7200	54.0000	58.7200	+22.717%	11	844	-72.139%
2026-06-01	45.2000	50.1500	45.2000	47.8500	-12.539%	12	853	-65.810%
2026-05-29	54.8200	54.9000	50.3800	54.7100	-22.342%	105	845	-70.097%
2026-05-28	65.4000	70.4500	65.4000	70.4500	+5.087%	14	796	-76.778%
2026-05-27	62.5100	67.1800	62.5100	67.0400	+14.598%	23	796	-75.597%
2026-05-26	54.8000	63.1200	54.8000	58.5000	+23.106%	34	815	-72.034%
2026-05-22	43.3300	47.7500	43.3300	47.5200	+18.800%	18	823	-65.572%
2026-05-21	34.7500	40.0000	34.7500	40.0000	+11.982%	191	771	-59.100%
2026-05-20	35.0000	37.1900	35.0000	35.7200	+2.057%	24	771	-54.199%
2026-05-19	31.0000	36.1500	29.3000	35.0000	+2.639%	30	754	-53.257%
2026-05-18	33.7500	34.1000	31.1500	34.1000	+5.704%	31	754	-52.023%
2026-05-15	29.0000	32.2600	28.5000	32.2600	+2.089%	7	754	-49.287%
2026-05-14	31.6000	31.6000	31.6000	31.6000	+25.646%	3	751	-48.228%
2026-05-13	25.5600	25.9300	25.1500	25.1500	+9.825%	8	749	-34.950%
2026-05-12	23.5000	23.5500	22.4000	22.9000	-25.528%	25	749	-28.559%
2026-05-11	28.0000	33.2500	28.0000	30.7500	+46.429%	127	749	-46.797%
2026-05-08	21.0000	21.0000	21.0000	21.0000	+9.948%	4	701	-22.095%
2026-05-07	19.8500	19.8500	19.1000	19.1000	-13.182%	2	705	-14.346%
2026-05-06	22.0000	22.0000	22.0000	22.0000	+24.294%	5	703	-25.636%
2026-05-05	18.0000	18.6500	17.3400	17.7000	-14.286%	57	700	-7.571%
2026-05-04	20.6500	20.6500	20.6500	20.6500	-11.940%	5	711	-20.775%
2026-04-30	23.4500	23.4500	23.4500	23.4500	+16.089%	1	716	-30.235%
2026-04-29	21.0200	21.0200	19.6500	20.2000	-8.182%	25	715	-19.010%
2026-04-28	22.5500	22.8800	22.0000	22.0000	-11.504%	3	716	-25.636%
2026-04-27	25.5000	25.5000	24.3200	24.8600	-5.905%	5	715	-34.191%
2026-04-24	26.2500	26.4200	25.3500	26.4200	+0.456%	6	710	-38.077%
2026-04-23	29.4000	29.4000	26.3000	26.3000	-15.243%	9	713	-37.795%
2026-04-22	32.0000	33.2200	30.5000	31.0300	+8.877%	20	707	-47.277%
2026-04-21	29.7000	31.6900	28.5000	28.5000	-1.042%	150	725	-42.596%
2026-04-20	24.3000	28.8000	24.3000	28.8000	-9.434%	162	725	-43.194%
2026-04-17	33.3900	33.9100	31.1000	31.8000	-7.424%	20	606	-48.553%
2026-04-16	33.4500	35.2500	33.3000	34.3500	+8.019%	24	603	-52.373%
2026-04-15	35.0000	35.0000	31.5000	31.8000	-9.479%	55	597	-48.553%
2026-04-14	36.5000	36.9000	34.2000	35.1300	-9.459%	8	562	-53.430%
2026-04-10	37.7000	38.8000	37.7000	38.8000	+0.649%	2	556	-57.835%
2026-04-08	38.5500	38.5500	38.5500	38.5500	+4.898%	5	556	-57.562%
2026-04-07	36.7500	36.7500	36.7500	36.7500	+3.288%	1	551	-55.483%
2026-04-02	35.5000	35.5800	35.5000	35.5800	+4.586%	2	554	-54.019%
2026-04-01	33.4000	34.0200	33.4000	34.0200	+12.463%	2	554	-51.911%
2026-03-31	30.2500	30.2500	30.2500	30.2500	+24.897%	1	552	-45.917%
2026-03-30	26.0000	27.7500	24.2200	24.2200	-17.168%	94	552	-32.453%
2026-03-27	33.0000	33.0000	28.8200	29.2400	-20.066%	65	501	-44.049%
2026-03-26	36.5800	36.5800	36.5800	36.5800	-13.008%	1	514	-55.276%
2026-03-25	40.0000	42.0500	40.0000	42.0500	+23.242%	4	515	-61.094%
2026-03-24	33.0000	35.3500	31.7800	34.1200	-3.616%	9	519	-52.052%
2026-03-23	36.1500	36.3300	35.0000	35.4000	+2.609%	204	515	-53.785%
2026-03-20	37.0000	37.0000	34.5000	34.5000	-1.429%	20	352	-52.580%
2026-03-19	35.0000	35.0000	35.0000	35.0000	-11.950%	10	350	-53.257%
2026-03-18	40.2500	40.2500	39.7500	39.7500	-3.776%	2	350	-58.843%
2026-03-17	41.3100	41.3100	41.3100	41.3100	+14.910%	3	350	-60.397%
2026-03-16	34.1000	35.9500	34.1000	35.9500	+2.714%	2	353	-54.492%
2026-03-13	37.0000	38.2300	35.0000	35.0000	+4.136%	12	355	-53.257%
2026-03-12	35.3200	35.3200	33.5300	33.6100	-3.834%	6	346	-51.324%
2026-03-11	36.0000	38.3900	34.9500	34.9500	-3.426%	19	341	-53.190%
2026-03-09	36.1900	36.1900	36.1900	36.1900	-6.000%	1	325	-54.794%
2026-03-05	39.1500	39.1500	38.5000	38.5000	-18.981%	7	324	-57.506%
2026-03-04	46.3500	49.5000	46.3500	47.5200	+17.189%	11	321	-65.572%
2026-03-03	36.2500	40.5500	36.2500	40.5500	+23.741%	11	323	-59.655%
2026-03-02	29.7000	32.7700	29.7000	32.7700	+11.881%	4	334	-50.076%
2026-02-27	32.0000	32.0000	29.2900	29.2900	-17.748%	3	333	-44.145%
2026-02-25	35.6100	35.6100	35.6100	35.6100	+5.293%	8	322	-54.058%
2026-02-24	33.6800	33.8200	33.6800	33.8200	-4.409%	14	322	-51.626%
2026-02-23	31.0400	35.3800	31.0400	35.3800	+5.833%	6	321	-53.759%
2026-02-20	33.0000	33.4300	33.0000	33.4300	+1.303%	2	321	-51.062%
2026-02-19	32.6800	33.0000	32.6800	33.0000	-4.348%	6	319	-50.424%
2026-02-18	33.0500	35.1000	33.0500	34.5000	+3.916%	55	325	-52.580%
2026-02-17	30.9300	33.2000	30.9300	33.2000	+0.030%	9	300	-50.723%
2026-02-13	32.2300	34.5000	32.2300	33.1900	+0.060%	9	295	-50.708%
2026-02-12	35.0000	37.0400	33.1700	33.1700	-32.306%	25	295	-50.678%
2026-02-09	45.5000	49.0000	45.5000	49.0000	-2.000%	4	283	-66.612%
2026-01-26	50.0000	50.0000	50.0000	50.0000	-14.089%	6	283	-67.280%
2026-01-23	58.2000	58.2000	58.2000	58.2000	-3.402%	10	283	-71.890%
2026-01-22	57.0000	60.2500	57.0000	60.2500	+12.512%	3	283	-72.846%
2026-01-21	53.5500	53.5500	53.5500	53.5500	-12.913%	1	285	-69.449%
2026-01-16	55.4000	62.0000	55.4000	61.4900	+25.490%	9	286	-73.394%
2026-01-15	49.0000	49.0000	49.0000	49.0000	+20.452%	1	286	-66.612%
2026-01-14	40.6800	40.6800	40.6800	40.6800	-4.842%	1	286	-59.784%
2026-01-13	45.2600	45.2600	42.7500	42.7500	-4.469%	3	285	-61.731%
2026-01-12	44.7500	44.7500	44.7500	44.7500	-5.987%	1	285	-63.441%
2026-01-09	47.6000	47.6000	47.6000	47.6000	+12.930%	1	285	-65.630%
2026-01-08	40.8600	42.1500	40.8600	42.1500	+2.805%	4	285	-61.186%
2026-01-07	38.2000	41.0000	38.2000	41.0000	-10.284%	2	285	-60.098%
2026-01-06	45.7000	45.7000	45.7000	45.7000	+10.253%	3	284	-64.201%
2026-01-05	41.4500	41.4500	41.4500	41.4500	+15.139%	1	285	-60.531%
2026-01-02	27.3500	36.0000	27.3500	36.0000	+25.217%	9	285	-54.556%
2025-12-31	28.7500	28.7500	28.7500	28.7500	-6.352%	1	285	-43.096%
2025-12-30	30.7000	30.7000	30.7000	30.7000	+3.367%	1	285	-46.710%
2025-12-26	29.7500	29.7500	29.0000	29.7000	-24.427%	6	284	-44.916%
2025-12-22	34.2300	39.3000	34.2300	39.3000	+32.636%	11	280	-58.372%
2025-12-19	29.1900	29.6300	29.1900	29.6300	+20.692%	3	280	-44.786%
2025-12-18	25.1000	25.2000	24.3500	24.5500	-2.035%	16	277	-33.360%
2025-12-16	24.5000	25.0600	24.5000	25.0600	-29.804%	2	280	-34.717%
2025-12-11	36.0500	36.0500	35.7000	35.7000	+21.222%	10	281	-54.174%
2025-12-09	29.4500	29.4500	29.4500	29.4500	+34.230%	2	281	-44.448%
2025-12-04	21.9400	21.9400	21.9400	21.9400	+12.455%	1	282	-25.433%
2025-12-03	19.5100	19.5100	19.5100	19.5100	-14.166%	1	281	-16.146%
2025-11-14	22.7300	22.7300	22.7300	22.7300	+1.700%	1	281	-28.025%
2025-11-13	23.4500	23.4500	22.1000	22.3500	-15.019%	3	280	-26.801%
2025-11-11	26.3000	26.3000	26.3000	26.3000	+6.134%	1	281	-37.795%
2025-11-07	23.1000	24.7800	23.1000	24.7800	-13.053%	10	280	-33.979%
2025-11-05	27.3500	28.5000	27.1000	28.5000	-7.166%	18	280	-42.596%
2025-11-03	28.7000	30.7000	28.7000	30.7000	-11.782%	11	280	-46.710%
2025-10-31	33.8000	34.8000	33.8000	34.8000	+12.621%	16	280	-52.989%
2025-10-30	30.9000	30.9000	30.9000	30.9000	-10.797%	2	280	-47.055%
2025-10-29	35.9800	35.9800	34.6400	34.6400	+16.476%	25	280	-52.771%
2025-10-23	29.8500	29.8500	29.7400	29.7400	+11.386%	2	257	-44.990%
2025-10-22	27.4200	27.4200	26.7000	26.7000	-22.944%	2	256	-38.727%
2025-10-21	34.6500	34.6500	34.6500	34.6500	-8.575%	1	256	-52.785%
2025-10-17	37.0700	37.9500	35.1000	37.9000	-17.787%	21	257	-56.834%
2025-10-15	46.1000	46.1000	46.1000	46.1000	-2.845%	1	251	-64.512%
2025-10-14	47.4500	47.4500	47.4500	47.4500	+22.074%	15	251	-65.522%
2025-10-13	38.8700	38.8700	38.8700	38.8700	+5.769%	1	251	-57.911%
2025-10-10	38.2500	38.2500	36.7500	36.7500	-3.289%	5	251	-55.483%
2025-10-09	34.7000	38.0000	34.7000	38.0000	+7.466%	3	254	-56.947%
2025-10-08	37.0000	37.3000	33.7000	35.3600	+47.149%	39	252	-53.733%
2025-10-03	24.0300	24.0300	24.0300	24.0300	+19.256%	100	242	-31.918%
2025-10-02	20.1500	20.1500	20.1500	20.1500	+18.529%	2	242	-18.809%
2025-10-01	16.5500	17.0000	16.5500	17.0000	+28.302%	3	240	-3.765%
2025-09-25	13.0500	13.2500	13.0500	13.2500	-17.702%	2	240	+23.472%
2025-09-23	16.1000	16.1000	16.1000	16.1000	+78.295%	2	238	+1.615%
2025-09-19	9.0300	9.0300	9.0300	9.0300	+26.648%	10	238	+81.174%
2025-09-10	7.1300	7.1300	7.1300	7.1300	-9.056%	1	238	+129.453%
2025-09-08	4.2500	7.8400	4.2500	7.8400	-17.906%	8	237	+108.673%
2025-08-20	9.5500	9.5500	9.5500	9.5500	-35.473%	1	231	+71.309%
2025-07-31	15.4000	15.8000	14.8000	14.8000	-4.823%	182	230	+10.541%
2025-07-25	15.5500	15.5500	15.5500	15.5500	-7.715%	5	304	+5.209%
2025-07-22	16.0000	16.8500	15.1000	16.8500	+1.936%	10	304	-2.908%
2025-07-21	17.5000	17.9000	16.5200	16.5300	+2.037%	204	303	-1.028%
2025-07-18	15.6900	16.2000	15.6900	16.2000	0.000%	101	0	+0.988%

.dark-mode .C1gRn1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C1gRn1{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C85ASTS Mar 19 2027 85.00 Call (ASTS270319C00085000)option OPRA

ASTS20270319C85
ASTS Mar 19 2027 85.00 Call (ASTS270319C00085000)
option OPRA