Dark

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

EOD

Oct 1, 2026

5.76-12.727%(-0.84)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.6200	6.6200	5.7500	5.7600	-12.727%	62	2,902	0.000%
2026-09-30	6.9000	7.8000	6.5300	6.6000	-1.493%	16	2,918	-12.727%
2026-09-29	8.5400	9.2000	6.3000	6.7000	-7.586%	97	2,925	-14.030%
2026-09-28	7.3000	7.3000	7.1500	7.2500	-9.375%	6	2,968	-20.552%
2026-09-25	7.7200	8.0000	7.5900	8.0000	+6.383%	23	2,966	-28.000%
2026-09-24	6.9100	7.5200	6.7500	7.5200	+3.724%	4	2,954	-23.404%
2026-09-23	7.9500	7.9500	7.2500	7.2500	-20.765%	77	2,952	-20.552%
2026-09-22	8.3500	9.2000	8.3500	9.1500	+19.608%	152	2,967	-37.049%
2026-09-21	7.4500	7.6500	7.4500	7.6500	+18.605%	2	2,864	-24.706%
2026-09-18	6.6500	6.6600	6.3500	6.4500	-24.561%	358	2,864	-10.698%
2026-09-17	8.4000	8.6000	8.0000	8.5500	+31.538%	47	3,182	-32.632%
2026-09-16	7.1900	7.1900	6.4800	6.5000	-7.801%	15	3,197	-11.385%
2026-09-15	7.4000	7.5000	6.7500	7.0500	-6.375%	30	3,197	-18.298%
2026-09-14	7.3600	7.7000	7.3600	7.5300	-0.921%	43	3,172	-23.506%
2026-09-11	7.7500	7.8800	7.6000	7.6000	-5.000%	106	3,195	-24.211%
2026-09-10	9.9000	9.9000	8.0000	8.0000	-13.043%	33	3,215	-28.000%
2026-09-09	9.7500	9.7500	9.2000	9.2000	-17.489%	207	3,216	-37.391%
2026-09-08	10.5900	11.1500	10.5900	11.1500	+25.989%	94	3,010	-48.341%
2026-09-04	9.8000	9.8000	8.8200	8.8500	0.000%	5	3,094	-34.915%
2026-09-03	9.0000	9.1000	8.4800	8.8500	-3.804%	115	3,094	-34.915%
2026-09-02	7.7900	9.2000	7.7900	9.2000	+44.654%	164	3,056	-37.391%
2026-09-01	6.6500	6.6500	6.3600	6.3600	-14.054%	23	3,127	-9.434%
2026-08-31	7.1200	7.4000	7.1200	7.4000	0.000%	59	3,129	-22.162%
2026-08-28	8.7000	8.7000	7.4000	7.4000	-20.856%	107	3,078	-22.162%
2026-08-27	9.3000	9.3500	9.3000	9.3500	+5.411%	17	3,122	-38.396%
2026-08-26	8.9700	9.0000	8.8000	8.8700	-12.004%	39	3,123	-35.062%
2026-08-25	9.9000	10.0800	9.5000	10.0800	-2.136%	8	3,122	-42.857%
2026-08-24	10.8000	10.8000	10.3000	10.3000	-22.440%	16	3,118	-44.078%
2026-08-21	13.0000	13.5300	13.0000	13.2800	+22.963%	33	3,115	-56.627%
2026-08-20	11.3500	11.5200	10.5000	10.8000	-12.551%	30	3,138	-46.667%
2026-08-19	12.1000	12.3500	11.4500	12.3500	-2.372%	1,580	3,122	-53.360%
2026-08-18	13.0300	13.0300	12.6500	12.6500	-17.212%	87	1,667	-54.466%
2026-08-17	15.9600	15.9600	15.2800	15.2800	+0.858%	25	1,666	-62.304%
2026-08-14	14.4500	15.1500	14.4500	15.1500	-14.935%	8	1,667	-61.980%
2026-08-13	17.8000	17.8100	17.8000	17.8100	-1.602%	2	1,669	-67.659%
2026-08-12	18.8000	18.8000	18.1000	18.1000	+7.101%	2	1,668	-68.177%
2026-08-11	15.9500	17.2500	15.9500	16.9000	+3.301%	12	1,668	-65.917%
2026-08-10	16.3000	16.3600	16.3000	16.3600	-8.090%	2	1,664	-64.792%
2026-08-07	17.4800	18.3000	17.4800	17.8000	+6.459%	30	1,666	-67.640%
2026-08-06	16.3500	20.3500	16.3500	16.7200	-7.879%	16	1,689	-65.550%
2026-08-05	18.1500	18.1500	18.1500	18.1500	-1.892%	1	1,676	-68.264%
2026-08-04	17.7000	18.5000	17.0600	18.5000	+23.663%	21	1,675	-68.865%
2026-08-03	13.8000	15.5000	13.8000	14.9600	+27.428%	18	1,675	-61.497%
2026-07-30	11.6000	11.7400	11.5300	11.7400	+10.755%	14	1,670	-50.937%
2026-07-29	10.6000	10.6000	10.6000	10.6000	-3.196%	1	1,658	-45.660%
2026-07-28	10.6700	11.7500	10.6700	10.9500	-7.751%	14	1,657	-47.397%
2026-07-27	11.9000	11.9000	11.6900	11.8700	+5.044%	10	1,658	-51.474%
2026-07-24	11.3300	11.3300	11.3000	11.3000	-11.373%	7	1,659	-49.027%
2026-07-23	13.8000	13.8000	12.4000	12.7500	-18.790%	16	1,656	-54.824%
2026-07-22	15.1000	15.7000	15.1000	15.7000	-1.752%	30	1,661	-63.312%
2026-07-21	14.5000	15.9800	14.5000	15.9800	+25.333%	19	1,656	-63.955%
2026-07-20	12.9700	13.0500	12.4800	12.7500	-7.609%	16	1,655	-54.824%
2026-07-17	12.3000	14.3000	12.0700	13.8000	+25.798%	9	1,643	-58.261%
2026-07-16	13.8000	13.8000	10.5000	10.9700	-35.089%	192	1,645	-47.493%
2026-07-15	17.3000	17.3000	16.0000	16.9000	-9.867%	31	1,617	-65.917%
2026-07-14	18.7500	19.5200	18.7500	18.7500	+8.696%	306	1,618	-69.280%
2026-07-13	19.5500	19.8700	17.2500	17.2500	-18.130%	97	1,612	-66.609%
2026-07-10	21.0000	21.0700	21.0000	21.0700	-8.312%	5	1,556	-72.663%
2026-07-09	21.8500	22.9800	21.8500	22.9800	+1.681%	4	1,553	-74.935%
2026-07-08	22.6000	22.6000	22.6000	22.6000	-5.833%	5	1,551	-74.513%
2026-07-07	24.0000	24.0000	24.0000	24.0000	-11.111%	10	1,546	-76.000%
2026-07-06	28.8200	28.8500	27.0000	27.0000	-8.629%	25	1,536	-78.667%
2026-07-02	28.7700	29.5500	28.7700	29.5500	-14.964%	27	1,504	-80.508%
2026-07-01	34.5000	34.7500	34.5000	34.7500	+8.594%	3	1,504	-83.424%
2026-06-30	32.3500	33.5600	31.9000	32.0000	+2.993%	28	1,508	-82.000%
2026-06-29	25.4000	31.2200	25.4000	31.0700	+44.176%	593	1,508	-81.461%
2026-06-26	21.5500	21.5500	21.5500	21.5500	+18.147%	10	1,053	-73.271%
2026-06-25	18.4000	18.4800	17.1600	18.2400	-7.270%	24	1,063	-68.421%
2026-06-24	21.2500	21.2500	19.5000	19.6700	-12.655%	17	1,064	-70.717%
2026-06-23	23.5100	24.8000	22.5200	22.5200	-3.098%	22	1,061	-74.423%
2026-06-22	26.7200	26.7200	23.0000	23.2400	-11.736%	28	1,045	-75.215%
2026-06-18	29.5000	29.5000	25.8000	26.3300	-20.860%	106	974	-78.124%
2026-06-17	32.0000	34.0000	30.5000	33.2700	+11.832%	91	974	-82.687%
2026-06-16	32.8000	32.8000	29.7500	29.7500	-10.928%	135	898	-80.639%
2026-06-15	32.8400	35.9500	31.7700	33.4000	+6.369%	39	895	-82.754%
2026-06-12	35.5500	35.5500	31.0000	31.4000	-25.238%	284	889	-81.656%
2026-06-11	37.5000	42.0000	37.5000	42.0000	+9.804%	2	841	-86.286%
2026-06-10	38.2500	38.2500	38.2500	38.2500	+9.442%	1	839	-84.941%
2026-06-09	40.0000	40.0000	33.0000	34.9500	-4.247%	35	839	-83.519%
2026-06-08	38.2500	38.8300	36.5000	36.5000	-1.351%	10	837	-84.219%
2026-06-05	46.5500	46.5500	36.8000	37.0000	-26.877%	14	839	-84.432%
2026-06-04	49.0000	50.6000	49.0000	50.6000	-3.711%	5	840	-88.617%
2026-06-03	52.5500	52.5500	52.5500	52.5500	-10.507%	3	841	-89.039%
2026-06-02	54.0000	58.7200	54.0000	58.7200	+22.717%	11	844	-90.191%
2026-06-01	45.2000	50.1500	45.2000	47.8500	-12.539%	12	853	-87.962%
2026-05-29	54.8200	54.9000	50.3800	54.7100	-22.342%	105	845	-89.472%
2026-05-28	65.4000	70.4500	65.4000	70.4500	+5.087%	14	796	-91.824%
2026-05-27	62.5100	67.1800	62.5100	67.0400	+14.598%	23	796	-91.408%
2026-05-26	54.8000	63.1200	54.8000	58.5000	+23.106%	34	815	-90.154%
2026-05-22	43.3300	47.7500	43.3300	47.5200	+18.800%	18	823	-87.879%
2026-05-21	34.7500	40.0000	34.7500	40.0000	+11.982%	191	771	-85.600%
2026-05-20	35.0000	37.1900	35.0000	35.7200	+2.057%	24	771	-83.875%
2026-05-19	31.0000	36.1500	29.3000	35.0000	+2.639%	30	754	-83.543%
2026-05-18	33.7500	34.1000	31.1500	34.1000	+5.704%	31	754	-83.109%
2026-05-15	29.0000	32.2600	28.5000	32.2600	+2.089%	7	754	-82.145%
2026-05-14	31.6000	31.6000	31.6000	31.6000	+25.646%	3	751	-81.772%
2026-05-13	25.5600	25.9300	25.1500	25.1500	+9.825%	8	749	-77.097%
2026-05-12	23.5000	23.5500	22.4000	22.9000	-25.528%	25	749	-74.847%
2026-05-11	28.0000	33.2500	28.0000	30.7500	+46.429%	127	749	-81.268%
2026-05-08	21.0000	21.0000	21.0000	21.0000	+9.948%	4	701	-72.571%
2026-05-07	19.8500	19.8500	19.1000	19.1000	-13.182%	2	705	-69.843%
2026-05-06	22.0000	22.0000	22.0000	22.0000	+24.294%	5	703	-73.818%
2026-05-05	18.0000	18.6500	17.3400	17.7000	-14.286%	57	700	-67.458%
2026-05-04	20.6500	20.6500	20.6500	20.6500	-11.940%	5	711	-72.107%
2026-04-30	23.4500	23.4500	23.4500	23.4500	+16.089%	1	716	-75.437%
2026-04-29	21.0200	21.0200	19.6500	20.2000	-8.182%	25	715	-71.485%
2026-04-28	22.5500	22.8800	22.0000	22.0000	-11.504%	3	716	-73.818%
2026-04-27	25.5000	25.5000	24.3200	24.8600	-5.905%	5	715	-76.830%
2026-04-24	26.2500	26.4200	25.3500	26.4200	+0.456%	6	710	-78.198%
2026-04-23	29.4000	29.4000	26.3000	26.3000	-15.243%	9	713	-78.099%
2026-04-22	32.0000	33.2200	30.5000	31.0300	+8.877%	20	707	-81.437%
2026-04-21	29.7000	31.6900	28.5000	28.5000	-1.042%	150	725	-79.789%
2026-04-20	24.3000	28.8000	24.3000	28.8000	-9.434%	162	725	-80.000%
2026-04-17	33.3900	33.9100	31.1000	31.8000	-7.424%	20	606	-81.887%
2026-04-16	33.4500	35.2500	33.3000	34.3500	+8.019%	24	603	-83.231%
2026-04-15	35.0000	35.0000	31.5000	31.8000	-9.479%	55	597	-81.887%
2026-04-14	36.5000	36.9000	34.2000	35.1300	-9.459%	8	562	-83.604%
2026-04-10	37.7000	38.8000	37.7000	38.8000	+0.649%	2	556	-85.155%
2026-04-08	38.5500	38.5500	38.5500	38.5500	+4.898%	5	556	-85.058%
2026-04-07	36.7500	36.7500	36.7500	36.7500	+3.288%	1	551	-84.327%
2026-04-02	35.5000	35.5800	35.5000	35.5800	+4.586%	2	554	-83.811%
2026-04-01	33.4000	34.0200	33.4000	34.0200	+12.463%	2	554	-83.069%
2026-03-31	30.2500	30.2500	30.2500	30.2500	+24.897%	1	552	-80.959%
2026-03-30	26.0000	27.7500	24.2200	24.2200	-17.168%	94	552	-76.218%
2026-03-27	33.0000	33.0000	28.8200	29.2400	-20.066%	65	501	-80.301%
2026-03-26	36.5800	36.5800	36.5800	36.5800	-13.008%	1	514	-84.254%
2026-03-25	40.0000	42.0500	40.0000	42.0500	+23.242%	4	515	-86.302%
2026-03-24	33.0000	35.3500	31.7800	34.1200	-3.616%	9	519	-83.118%
2026-03-23	36.1500	36.3300	35.0000	35.4000	+2.609%	204	515	-83.729%
2026-03-20	37.0000	37.0000	34.5000	34.5000	-1.429%	20	352	-83.304%
2026-03-19	35.0000	35.0000	35.0000	35.0000	-11.950%	10	350	-83.543%
2026-03-18	40.2500	40.2500	39.7500	39.7500	-3.776%	2	350	-85.509%
2026-03-17	41.3100	41.3100	41.3100	41.3100	+14.910%	3	350	-86.057%
2026-03-16	34.1000	35.9500	34.1000	35.9500	+2.714%	2	353	-83.978%
2026-03-13	37.0000	38.2300	35.0000	35.0000	+4.136%	12	355	-83.543%
2026-03-12	35.3200	35.3200	33.5300	33.6100	-3.834%	6	346	-82.862%
2026-03-11	36.0000	38.3900	34.9500	34.9500	-3.426%	19	341	-83.519%
2026-03-09	36.1900	36.1900	36.1900	36.1900	-6.000%	1	325	-84.084%
2026-03-05	39.1500	39.1500	38.5000	38.5000	-18.981%	7	324	-85.039%
2026-03-04	46.3500	49.5000	46.3500	47.5200	+17.189%	11	321	-87.879%
2026-03-03	36.2500	40.5500	36.2500	40.5500	+23.741%	11	323	-85.795%
2026-03-02	29.7000	32.7700	29.7000	32.7700	+11.881%	4	334	-82.423%
2026-02-27	32.0000	32.0000	29.2900	29.2900	-17.748%	3	333	-80.335%
2026-02-25	35.6100	35.6100	35.6100	35.6100	+5.293%	8	322	-83.825%
2026-02-24	33.6800	33.8200	33.6800	33.8200	-4.409%	14	322	-82.969%
2026-02-23	31.0400	35.3800	31.0400	35.3800	+5.833%	6	321	-83.720%
2026-02-20	33.0000	33.4300	33.0000	33.4300	+1.303%	2	321	-82.770%
2026-02-19	32.6800	33.0000	32.6800	33.0000	-4.348%	6	319	-82.545%
2026-02-18	33.0500	35.1000	33.0500	34.5000	+3.916%	55	325	-83.304%
2026-02-17	30.9300	33.2000	30.9300	33.2000	+0.030%	9	300	-82.651%
2026-02-13	32.2300	34.5000	32.2300	33.1900	+0.060%	9	295	-82.645%
2026-02-12	35.0000	37.0400	33.1700	33.1700	-32.306%	25	295	-82.635%
2026-02-09	45.5000	49.0000	45.5000	49.0000	-2.000%	4	283	-88.245%
2026-01-26	50.0000	50.0000	50.0000	50.0000	-14.089%	6	283	-88.480%
2026-01-23	58.2000	58.2000	58.2000	58.2000	-3.402%	10	283	-90.103%
2026-01-22	57.0000	60.2500	57.0000	60.2500	+12.512%	3	283	-90.440%
2026-01-21	53.5500	53.5500	53.5500	53.5500	-12.913%	1	285	-89.244%
2026-01-16	55.4000	62.0000	55.4000	61.4900	+25.490%	9	286	-90.633%
2026-01-15	49.0000	49.0000	49.0000	49.0000	+20.452%	1	286	-88.245%
2026-01-14	40.6800	40.6800	40.6800	40.6800	-4.842%	1	286	-85.841%
2026-01-13	45.2600	45.2600	42.7500	42.7500	-4.469%	3	285	-86.526%
2026-01-12	44.7500	44.7500	44.7500	44.7500	-5.987%	1	285	-87.128%
2026-01-09	47.6000	47.6000	47.6000	47.6000	+12.930%	1	285	-87.899%
2026-01-08	40.8600	42.1500	40.8600	42.1500	+2.805%	4	285	-86.335%
2026-01-07	38.2000	41.0000	38.2000	41.0000	-10.284%	2	285	-85.951%
2026-01-06	45.7000	45.7000	45.7000	45.7000	+10.253%	3	284	-87.396%
2026-01-05	41.4500	41.4500	41.4500	41.4500	+15.139%	1	285	-86.104%
2026-01-02	27.3500	36.0000	27.3500	36.0000	+25.217%	9	285	-84.000%
2025-12-31	28.7500	28.7500	28.7500	28.7500	-6.352%	1	285	-79.965%
2025-12-30	30.7000	30.7000	30.7000	30.7000	+3.367%	1	285	-81.238%
2025-12-26	29.7500	29.7500	29.0000	29.7000	-24.427%	6	284	-80.606%
2025-12-22	34.2300	39.3000	34.2300	39.3000	+32.636%	11	280	-85.344%
2025-12-19	29.1900	29.6300	29.1900	29.6300	+20.692%	3	280	-80.560%
2025-12-18	25.1000	25.2000	24.3500	24.5500	-2.035%	16	277	-76.538%
2025-12-16	24.5000	25.0600	24.5000	25.0600	-29.804%	2	280	-77.015%
2025-12-11	36.0500	36.0500	35.7000	35.7000	+21.222%	10	281	-83.866%
2025-12-09	29.4500	29.4500	29.4500	29.4500	+34.230%	2	281	-80.441%
2025-12-04	21.9400	21.9400	21.9400	21.9400	+12.455%	1	282	-73.747%
2025-12-03	19.5100	19.5100	19.5100	19.5100	-14.166%	1	281	-70.477%
2025-11-14	22.7300	22.7300	22.7300	22.7300	+1.700%	1	281	-74.659%
2025-11-13	23.4500	23.4500	22.1000	22.3500	-15.019%	3	280	-74.228%
2025-11-11	26.3000	26.3000	26.3000	26.3000	+6.134%	1	281	-78.099%
2025-11-07	23.1000	24.7800	23.1000	24.7800	-13.053%	10	280	-76.755%
2025-11-05	27.3500	28.5000	27.1000	28.5000	-7.166%	18	280	-79.789%
2025-11-03	28.7000	30.7000	28.7000	30.7000	-11.782%	11	280	-81.238%
2025-10-31	33.8000	34.8000	33.8000	34.8000	+12.621%	16	280	-83.448%
2025-10-30	30.9000	30.9000	30.9000	30.9000	-10.797%	2	280	-81.359%
2025-10-29	35.9800	35.9800	34.6400	34.6400	+16.476%	25	280	-83.372%
2025-10-23	29.8500	29.8500	29.7400	29.7400	+11.386%	2	257	-80.632%
2025-10-22	27.4200	27.4200	26.7000	26.7000	-22.944%	2	256	-78.427%
2025-10-21	34.6500	34.6500	34.6500	34.6500	-8.575%	1	256	-83.377%
2025-10-17	37.0700	37.9500	35.1000	37.9000	-17.787%	21	257	-84.802%
2025-10-15	46.1000	46.1000	46.1000	46.1000	-2.845%	1	251	-87.505%
2025-10-14	47.4500	47.4500	47.4500	47.4500	+22.074%	15	251	-87.861%
2025-10-13	38.8700	38.8700	38.8700	38.8700	+5.769%	1	251	-85.181%
2025-10-10	38.2500	38.2500	36.7500	36.7500	-3.289%	5	251	-84.327%
2025-10-09	34.7000	38.0000	34.7000	38.0000	+7.466%	3	254	-84.842%
2025-10-08	37.0000	37.3000	33.7000	35.3600	+47.149%	39	252	-83.710%
2025-10-03	24.0300	24.0300	24.0300	24.0300	+19.256%	100	242	-76.030%
2025-10-02	20.1500	20.1500	20.1500	20.1500	+18.529%	2	242	-71.414%
2025-10-01	16.5500	17.0000	16.5500	17.0000	+28.302%	3	240	-66.118%
2025-09-25	13.0500	13.2500	13.0500	13.2500	-17.702%	2	240	-56.528%
2025-09-23	16.1000	16.1000	16.1000	16.1000	+78.295%	2	238	-64.224%
2025-09-19	9.0300	9.0300	9.0300	9.0300	+26.648%	10	238	-36.213%
2025-09-10	7.1300	7.1300	7.1300	7.1300	-9.056%	1	238	-19.215%
2025-09-08	4.2500	7.8400	4.2500	7.8400	-17.906%	8	237	-26.531%
2025-08-20	9.5500	9.5500	9.5500	9.5500	-35.473%	1	231	-39.686%
2025-07-31	15.4000	15.8000	14.8000	14.8000	-4.823%	182	230	-61.081%
2025-07-25	15.5500	15.5500	15.5500	15.5500	-7.715%	5	304	-62.958%
2025-07-22	16.0000	16.8500	15.1000	16.8500	+1.936%	10	304	-65.816%
2025-07-21	17.5000	17.9000	16.5200	16.5300	+2.037%	204	303	-65.154%
2025-07-18	15.6900	16.2000	15.6900	16.2000	0.000%	101	0	-64.444%

.dark-mode .cP9Sh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cP9Sh6{ 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