Dark

ASTS20270319C95
ASTS Mar 19 2027 95.00 Call (ASTS270319C00095000)
option OPRA

EOD

Oct 1, 2026

4.50-17.431%(-0.95)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.1600	5.1600	4.5000	4.5000	-17.431%	219	1,140	0.000%
2026-09-30	6.1500	6.1500	5.4500	5.4500	+4.808%	5	926	-17.431%
2026-09-29	6.3000	6.3000	5.1500	5.2000	-9.722%	31	926	-13.462%
2026-09-28	5.7600	5.7600	5.7600	5.7600	+0.174%	1	926	-21.875%
2026-09-25	6.2000	6.2000	5.7500	5.7500	-6.807%	48	926	-21.739%
2026-09-24	6.1700	6.1700	6.1700	6.1700	+3.697%	1	934	-27.066%
2026-09-23	6.2500	6.2500	5.9000	5.9500	-13.139%	134	934	-24.370%
2026-09-22	6.0000	7.3200	5.9500	6.8500	+9.600%	171	853	-34.307%
2026-09-21	5.4000	6.2500	5.4000	6.2500	+17.925%	15	740	-28.000%
2026-09-18	5.2000	5.3500	5.1000	5.3000	-18.462%	34	740	-15.094%
2026-09-17	6.3000	6.7200	6.3000	6.5000	+18.613%	3	718	-30.769%
2026-09-15	5.6400	5.6700	5.4800	5.4800	-6.325%	3	718	-17.883%
2026-09-14	5.8500	5.8500	5.8500	5.8500	-9.302%	4	718	-23.077%
2026-09-11	6.3500	6.4500	6.2500	6.4500	-5.839%	10	722	-30.233%
2026-09-10	6.8500	6.8500	6.8500	6.8500	-9.272%	15	719	-34.307%
2026-09-09	8.2000	8.3000	7.5000	7.5500	-14.593%	208	726	-40.397%
2026-09-08	8.6800	9.1000	8.6800	8.8400	+16.316%	80	538	-49.095%
2026-09-04	8.4500	8.4500	7.5500	7.6000	+7.801%	54	598	-40.789%
2026-09-03	7.1800	7.1800	7.0500	7.0500	0.000%	2	598	-36.170%
2026-09-02	6.4500	7.0500	6.4500	7.0500	+41.000%	36	598	-36.170%
2026-09-01	5.4300	5.6500	5.0000	5.0000	-15.966%	43	608	-10.000%
2026-08-31	5.6500	5.9500	5.6500	5.9500	+1.190%	85	616	-24.370%
2026-08-28	7.0500	7.0500	5.8800	5.8800	-21.074%	7	574	-23.469%
2026-08-27	7.5500	7.6000	7.4500	7.4500	+2.759%	21	574	-39.597%
2026-08-26	7.6300	7.6300	7.2000	7.2500	-10.494%	7	570	-37.931%
2026-08-25	8.1000	8.1000	8.1000	8.1000	-6.897%	2	568	-44.444%
2026-08-24	8.8500	8.8500	8.7000	8.7000	-4.710%	5	568	-48.276%
2026-08-20	9.1400	9.1400	9.1300	9.1300	-12.464%	35	573	-50.712%
2026-08-19	10.0000	10.4300	9.8600	10.4300	-2.066%	22	578	-56.855%
2026-08-18	10.7400	11.0000	10.6500	10.6500	-24.199%	41	594	-57.746%
2026-08-13	14.9500	14.9500	14.0500	14.0500	-9.936%	3	628	-67.972%
2026-08-12	15.6500	15.7000	15.3500	15.6000	+7.958%	75	628	-71.154%
2026-08-10	15.8000	15.8000	14.4500	14.4500	-6.472%	2	554	-68.858%
2026-08-07	15.1900	15.4500	15.1900	15.4500	+3.970%	2	553	-70.874%
2026-08-05	14.8000	14.8800	14.8000	14.8600	-8.045%	42	554	-69.717%
2026-08-04	14.8800	16.1600	14.5500	16.1600	+55.385%	22	554	-72.153%
2026-08-03	10.4000	10.4000	10.4000	10.4000	-1.701%	1	556	-56.731%
2026-07-31	11.2500	11.2500	10.5000	10.5800	+4.236%	20	555	-57.467%
2026-07-30	9.7700	10.1500	9.7700	10.1500	+6.394%	3	560	-55.665%
2026-07-29	10.2400	10.3500	9.5400	9.5400	-1.649%	7	562	-52.830%
2026-07-28	8.9000	10.1500	8.8000	9.7000	-3.097%	8	568	-53.608%
2026-07-27	10.4500	10.4500	10.0100	10.0100	+1.111%	35	565	-55.045%
2026-07-24	10.0500	10.0500	9.7100	9.9000	-22.047%	19	600	-54.545%
2026-07-22	13.2000	13.2000	12.7000	12.7000	-8.038%	14	600	-64.567%
2026-07-21	13.8100	13.8100	13.8100	13.8100	+30.900%	1	613	-67.415%
2026-07-20	10.7700	10.7700	10.5500	10.5500	-12.666%	2	613	-57.346%
2026-07-17	12.0800	12.0800	12.0800	12.0800	+15.048%	3	612	-62.748%
2026-07-16	11.5000	11.9100	9.1900	10.5000	-29.672%	26	609	-57.143%
2026-07-15	15.4700	15.4700	14.8200	14.9300	-10.599%	7	591	-69.859%
2026-07-14	17.6100	17.6100	16.7000	16.7000	+3.727%	7	584	-73.054%
2026-07-13	18.2300	18.2300	16.1000	16.1000	-13.765%	28	585	-72.050%
2026-07-10	18.6700	18.6700	18.6700	18.6700	-4.256%	2	587	-75.897%
2026-07-09	19.5000	19.5000	19.5000	19.5000	-2.059%	2	585	-76.923%
2026-07-08	19.9100	19.9100	19.9100	19.9100	-2.593%	1	584	-77.398%
2026-07-07	20.4400	20.4400	20.4400	20.4400	-17.514%	1	583	-77.984%
2026-07-06	25.3600	25.3600	24.7800	24.7800	-12.839%	2	583	-81.840%
2026-07-01	29.3400	29.3400	28.4300	28.4300	+1.645%	3	584	-84.172%
2026-06-30	27.9700	27.9700	27.9700	27.9700	+1.783%	1	585	-83.911%
2026-06-29	22.7500	27.4900	22.7500	27.4800	+45.782%	47	584	-83.624%
2026-06-26	16.2000	18.8500	16.1300	18.8500	+17.813%	5	560	-76.127%
2026-06-25	15.3200	16.0000	15.3200	16.0000	-12.807%	36	561	-71.875%
2026-06-24	18.3500	18.3500	18.3500	18.3500	-12.785%	3	584	-75.477%
2026-06-23	23.0600	23.0600	21.0400	21.0400	-0.755%	10	587	-78.612%
2026-06-22	21.3700	21.3700	20.8500	21.2000	-10.737%	4	589	-78.774%
2026-06-18	26.1000	26.1000	23.7500	23.7500	-12.876%	13	582	-81.053%
2026-06-16	29.0500	29.3000	27.0000	27.2600	-4.351%	38	582	-83.492%
2026-06-15	27.8000	29.9800	27.8000	28.5000	0.000%	4	580	-84.211%
2026-06-12	36.1000	36.1000	28.5000	28.5000	-25.510%	70	580	-84.211%
2026-06-11	33.0000	38.4600	33.0000	38.2600	+12.134%	22	542	-88.238%
2026-06-10	32.0200	34.1200	32.0200	34.1200	+3.394%	3	533	-86.811%
2026-06-09	39.0000	39.0000	30.2500	33.0000	-3.481%	12	532	-86.364%
2026-06-08	35.4200	35.6500	34.0000	34.1900	-5.133%	25	524	-86.838%
2026-06-05	38.0000	39.9300	33.4800	36.0400	-19.102%	13	504	-87.514%
2026-06-04	46.0000	46.0000	44.5500	44.5500	-2.088%	11	496	-89.899%
2026-06-03	48.7500	48.7500	45.5000	45.5000	-15.286%	3	487	-90.110%
2026-06-02	51.5000	54.0800	51.5000	53.7100	+25.785%	4	490	-91.622%
2026-06-01	44.8500	44.8500	42.2500	42.7000	-16.780%	18	491	-89.461%
2026-05-29	50.0000	51.3100	46.0000	51.3100	-19.828%	58	474	-91.230%
2026-05-28	62.0000	64.0000	62.0000	64.0000	+3.226%	7	433	-92.969%
2026-05-27	61.0500	62.1000	60.5000	62.0000	+17.536%	20	432	-92.742%
2026-05-26	55.0000	60.0000	52.7500	52.7500	+22.703%	27	441	-91.469%
2026-05-22	40.3800	44.5800	40.3800	42.9900	+20.084%	20	475	-89.532%
2026-05-21	37.0000	37.0000	35.0100	35.8000	+8.485%	9	469	-87.430%
2026-05-20	34.3200	34.3200	33.0000	33.0000	-1.049%	20	469	-86.364%
2026-05-19	26.9500	33.3500	26.9500	33.3500	+17.845%	2	473	-86.507%
2026-05-18	29.5000	30.0000	28.0000	28.3000	+6.591%	9	473	-84.099%
2026-05-15	26.5500	26.5500	26.5500	26.5500	+2.115%	1	473	-83.051%
2026-05-14	23.3000	26.0000	23.3000	26.0000	+11.684%	5	472	-82.692%
2026-05-13	22.0000	24.1900	21.7600	23.2800	+13.285%	24	449	-80.670%
2026-05-12	24.8200	25.5000	20.5500	20.5500	-28.769%	23	449	-78.102%
2026-05-11	27.6000	30.2000	27.6000	28.8500	+71.217%	74	449	-84.402%
2026-05-07	17.6300	18.6500	16.8500	16.8500	-13.811%	8	399	-73.294%
2026-05-06	19.6500	19.6500	18.9900	19.5500	+19.792%	22	394	-76.982%
2026-05-05	17.1000	17.1000	16.3200	16.3200	-7.378%	14	411	-72.426%
2026-05-04	18.0000	18.7800	17.6200	17.6200	-9.641%	16	409	-74.461%
2026-05-01	19.5000	19.5000	19.5000	19.5000	-4.645%	1	398	-76.923%
2026-04-30	19.0300	20.4500	19.0300	20.4500	+9.946%	10	398	-77.995%
2026-04-29	18.0800	18.8000	17.2100	18.6000	-6.533%	50	391	-75.806%
2026-04-28	21.5300	21.5300	19.9000	19.9000	-13.100%	8	414	-77.387%
2026-04-27	21.8000	23.3000	21.4400	22.9000	+0.748%	7	408	-80.349%
2026-04-24	23.5000	23.5000	22.7300	22.7300	-9.730%	14	403	-80.202%
2026-04-23	26.0000	26.0000	25.1400	25.1800	-12.569%	3	396	-82.129%
2026-04-22	28.1200	28.8000	28.1200	28.8000	+11.585%	3	393	-84.375%
2026-04-21	25.5600	28.0000	25.0400	25.8100	-1.111%	236	603	-82.565%
2026-04-20	21.5400	26.1000	21.5400	26.1000	-8.741%	47	603	-82.759%
2026-04-17	30.0000	30.7300	28.6000	28.6000	-7.742%	58	585	-84.266%
2026-04-16	31.0000	31.0000	31.0000	31.0000	+2.922%	1	528	-85.484%
2026-04-15	31.0000	31.0000	29.6500	30.1200	-5.343%	4	527	-85.060%
2026-04-14	34.2100	34.9000	30.6100	31.8200	-17.351%	28	524	-85.858%
2026-04-13	37.6800	38.5000	37.6100	38.5000	+4.223%	21	513	-88.312%
2026-04-09	36.9400	36.9400	36.9400	36.9400	+7.446%	1	494	-87.818%
2026-04-08	37.4100	37.4100	34.3100	34.3800	+1.267%	23	493	-86.911%
2026-04-07	32.7200	35.1500	32.7200	33.9500	-7.669%	11	509	-86.745%
2026-04-06	37.7000	37.7000	36.4000	36.7700	+23.389%	7	498	-87.762%
2026-04-01	29.8000	29.8000	29.8000	29.8000	+6.810%	2	495	-84.899%
2026-03-31	25.5000	27.9000	25.0200	27.9000	+26.244%	15	497	-83.871%
2026-03-30	24.2700	24.2700	22.1000	22.1000	-14.407%	16	487	-79.638%
2026-03-27	26.9200	26.9300	25.8200	25.8200	-29.837%	207	498	-82.572%
2026-03-25	36.5400	36.8000	36.5400	36.8000	+16.419%	2	302	-87.772%
2026-03-24	30.1000	31.7900	28.7300	31.6100	-3.037%	17	301	-85.764%
2026-03-20	36.1800	36.1800	32.6000	32.6000	-11.701%	23	295	-86.196%
2026-03-19	34.8000	36.9200	34.8000	36.9200	+0.054%	2	292	-87.811%
2026-03-18	36.9000	36.9000	36.9000	36.9000	-3.048%	2	292	-87.805%
2026-03-17	34.5000	38.0600	34.5000	38.0600	+14.915%	28	294	-88.177%
2026-03-16	33.1200	33.1200	33.1200	33.1200	+5.143%	2	311	-86.413%
2026-03-13	33.8900	33.8900	31.5000	31.5000	-3.077%	11	309	-85.714%
2026-03-12	32.5000	32.5000	32.5000	32.5000	-1.961%	10	304	-86.154%
2026-03-10	33.6000	33.6000	33.1500	33.1500	0.000%	19	294	-86.425%
2026-03-09	34.9500	34.9700	33.1300	33.1500	-17.125%	47	300	-86.425%
2026-03-06	38.0000	41.3700	36.5000	40.0000	+9.739%	23	261	-88.750%
2026-03-05	41.5000	41.5000	36.4500	36.4500	-20.013%	22	268	-87.654%
2026-03-04	44.7000	46.3100	44.5000	45.5700	+22.270%	24	256	-90.125%
2026-03-03	35.5000	40.0000	35.5000	37.2700	+21.559%	19	276	-87.926%
2026-03-02	30.4200	30.6600	30.3200	30.6600	-5.224%	4	268	-85.323%
2026-02-25	32.3500	32.3500	32.3500	32.3500	+4.523%	1	269	-86.090%
2026-02-24	29.0000	30.9500	29.0000	30.9500	-5.640%	21	269	-85.460%
2026-02-23	32.8000	32.8000	32.8000	32.8000	+8.789%	2	249	-86.280%
2026-02-19	30.1500	30.1500	30.1500	30.1500	+1.345%	55	247	-85.075%
2026-02-17	29.8500	30.0000	28.9000	29.7500	-6.447%	58	302	-84.874%
2026-02-13	32.0500	32.0500	31.8000	31.8000	-22.496%	2	244	-85.849%
2026-02-10	43.0400	43.0400	41.0300	41.0300	-9.226%	4	244	-89.032%
2026-02-09	46.5000	46.5000	45.2000	45.2000	+0.044%	3	248	-90.044%
2026-02-06	39.2400	45.1800	39.2400	45.1800	+15.520%	6	247	-90.040%
2026-02-05	39.0000	41.4400	39.0000	39.1100	-8.257%	11	244	-88.494%
2026-02-04	43.8800	43.8800	42.5000	42.6300	-6.718%	19	241	-89.444%
2026-02-02	45.7000	45.7000	45.7000	45.7000	-12.703%	1	227	-90.153%
2026-01-30	62.5000	62.5000	50.5000	52.3500	-6.501%	3	228	-91.404%
2026-01-28	55.9900	55.9900	55.9900	55.9900	+19.662%	1	228	-91.963%
2026-01-26	46.7900	46.7900	46.7900	46.7900	-13.512%	1	228	-90.383%
2026-01-23	54.1000	54.1000	54.1000	54.1000	-4.417%	10	227	-91.682%
2026-01-22	53.2000	56.7000	53.2000	56.6000	+22.670%	42	217	-92.049%
2026-01-21	50.9000	50.9000	44.5100	46.1400	-19.965%	9	179	-90.247%
2026-01-16	57.4000	57.6500	57.4000	57.6500	+28.597%	5	166	-92.194%
2026-01-15	40.2000	44.8300	40.2000	44.8300	+13.782%	16	166	-89.962%
2026-01-14	40.0000	40.0000	38.3500	39.4000	-0.881%	4	165	-88.579%
2026-01-13	39.7500	39.7500	39.7500	39.7500	-4.539%	1	161	-88.679%
2026-01-12	42.6000	42.7500	41.6400	41.6400	+6.769%	5	161	-89.193%
2026-01-08	39.0000	39.0000	39.0000	39.0000	-6.024%	1	159	-88.462%
2026-01-06	41.5000	41.5000	41.5000	41.5000	+3.620%	1	159	-89.157%
2026-01-05	40.0500	40.0500	40.0500	40.0500	+25.864%	1	157	-88.764%
2026-01-02	29.7000	31.8200	29.7000	31.8200	-2.572%	2	157	-85.858%
2025-12-24	33.5000	33.5000	32.6600	32.6600	-8.745%	2	156	-86.222%
2025-12-22	36.2500	36.4200	35.7900	35.7900	+30.764%	14	156	-87.427%
2025-12-19	27.3700	27.3700	27.3700	27.3700	+18.536%	1	156	-83.559%
2025-12-16	22.2700	24.3500	22.2700	23.0900	-26.629%	5	156	-80.511%
2025-12-12	31.7500	31.7500	31.4700	31.4700	-10.698%	4	154	-85.701%
2025-12-11	33.3600	35.7100	33.3600	35.2400	+7.603%	8	154	-87.230%
2025-12-10	32.7500	32.7500	32.7500	32.7500	+82.859%	1	154	-86.260%
2025-11-18	17.9100	17.9100	17.9100	17.9100	-13.269%	11	153	-74.874%
2025-11-13	20.4000	20.6500	20.4000	20.6500	-21.483%	6	153	-78.208%
2025-11-11	26.3000	26.3000	26.3000	26.3000	-2.593%	2	153	-82.890%
2025-11-04	26.7400	27.0000	26.3700	27.0000	-4.661%	4	153	-83.333%
2025-11-03	28.3200	28.3200	28.3200	28.3200	-11.583%	3	148	-84.110%
2025-10-31	31.8000	32.8500	31.7000	32.0300	+1.618%	114	148	-85.951%
2025-10-27	31.5200	31.5200	31.5200	31.5200	-1.036%	2	40	-85.723%
2025-10-21	31.8500	31.8500	31.8500	31.8500	-7.815%	1	40	-85.871%
2025-10-17	36.6100	36.6100	34.5500	34.5500	-17.463%	52	40	-86.975%
2025-10-16	45.0000	45.0000	41.4300	41.8600	-5.444%	12	18	-89.250%
2025-10-15	44.7200	44.7200	44.2700	44.2700	+12.503%	3	6	-89.835%
2025-10-13	37.4000	39.3500	37.4000	39.3500	+9.916%	2	5	-88.564%
2025-10-10	35.8000	35.8000	35.8000	35.8000	+14.854%	2	3	-87.430%
2025-10-08	33.9600	33.9600	31.1700	31.1700	+25.736%	4	3	-85.563%
2025-10-07	24.7900	24.7900	24.7900	24.7900	+0.040%	1	2	-81.848%
2025-10-06	24.7800	24.7800	24.7800	24.7800	0.000%	1	1	-81.840%

.dark-mode .PMD6JV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMD6JV{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C95ASTS Mar 19 2027 95.00 Call (ASTS270319C00095000)option OPRA

ASTS20270319C95
ASTS Mar 19 2027 95.00 Call (ASTS270319C00095000)
option OPRA