Dark

ASTS20270115C20
ASTS Jan 15 2027 20.00 Call (ASTS270115C00020000)
option OPRA

EOD

Aug 6, 2026

52.55+8.485%(+4.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	52.5500	52.5500	52.5500	52.5500	+8.485%	3	5,712	0.000%
2026-08-05	48.4400	48.4400	48.4400	48.4400	-3.120%	1	5,715	+8.485%
2026-08-04	50.0000	50.0000	50.0000	50.0000	+9.290%	1	5,714	+5.100%
2026-08-03	40.0000	45.7500	40.0000	45.7500	+14.892%	13	5,715	+14.863%
2026-07-31	41.7100	41.7100	38.5600	39.8200	+8.442%	22	5,726	+31.969%
2026-07-28	37.5000	37.5000	36.7200	36.7200	-5.361%	3	5,717	+43.110%
2026-07-27	38.5800	38.8000	38.5800	38.8000	+3.882%	23	5,718	+35.438%
2026-07-24	39.7600	39.7600	37.3500	37.3500	-15.840%	4	5,741	+40.696%
2026-07-22	44.3800	44.3800	44.3800	44.3800	+16.026%	1	5,741	+18.409%
2026-07-20	39.2500	39.2500	38.2500	38.2500	-7.831%	13	5,742	+37.386%
2026-07-17	36.0800	41.5000	36.0800	41.5000	+15.922%	15	5,729	+26.627%
2026-07-16	42.0000	42.0000	35.8000	35.8000	-24.313%	27	5,738	+46.788%
2026-07-15	48.6200	48.6200	47.3000	47.3000	-12.779%	3	5,730	+11.099%
2026-07-10	53.4800	54.2300	53.4800	54.2300	-2.814%	3	5,732	-3.098%
2026-07-08	55.8000	55.8000	55.8000	55.8000	-19.712%	4	5,734	-5.824%
2026-06-30	66.5500	69.5000	66.5500	69.5000	+2.281%	3	5,733	-24.388%
2026-06-29	67.2500	67.9500	67.2500	67.9500	+24.977%	8	5,734	-22.664%
2026-06-26	46.2000	54.3700	46.2000	54.3700	+14.947%	251	5,742	-3.347%
2026-06-25	46.0500	47.3000	46.0500	47.3000	-3.469%	56	5,867	+11.099%
2026-06-24	51.5200	51.5200	49.0000	49.0000	-10.535%	5	5,867	+7.245%
2026-06-22	54.7700	54.7700	54.7700	54.7700	-9.962%	1	5,866	-4.053%
2026-06-18	61.4600	61.4600	60.8300	60.8300	-11.391%	55	5,919	-13.612%
2026-06-17	67.8000	68.6500	67.8000	68.6500	+7.266%	115	5,919	-23.452%
2026-06-16	64.5500	64.5500	64.0000	64.0000	-3.904%	15	5,922	-17.891%
2026-06-15	66.6000	66.6000	66.6000	66.6000	+3.981%	5	5,937	-21.096%
2026-06-12	68.0500	69.5000	64.0500	64.0500	-18.428%	18	5,942	-17.955%
2026-06-11	74.7900	78.5200	74.7900	78.5200	+11.613%	2	5,935	-33.074%
2026-06-10	73.1500	73.1500	69.7500	70.3500	+2.179%	43	5,937	-25.302%
2026-06-09	75.5500	75.5500	66.4000	68.8500	-7.621%	152	5,971	-23.675%
2026-06-08	73.2200	74.5300	73.2200	74.5300	+1.747%	20	6,024	-29.491%
2026-06-05	80.0000	80.0000	73.1700	73.2500	-17.232%	73	6,042	-28.259%
2026-06-04	88.5000	88.5000	88.5000	88.5000	-0.034%	1	6,074	-40.621%
2026-06-03	90.0000	90.0000	88.4700	88.5300	-2.981%	16	6,075	-40.642%
2026-05-29	90.3500	96.3200	90.3500	91.2500	-20.096%	29	6,091	-42.411%
2026-05-28	109.0000	114.4100	107.0500	114.2000	+2.019%	72	6,119	-53.984%
2026-05-27	105.2000	111.9400	105.2000	111.9400	+7.635%	9	6,186	-53.055%
2026-05-26	100.0900	106.5000	100.0900	104.0000	+22.411%	15	6,192	-49.471%
2026-05-22	87.9100	87.9100	84.9600	84.9600	+12.530%	2	6,212	-38.147%
2026-05-21	77.2500	77.2500	75.5000	75.5000	+21.188%	35	6,242	-30.397%
2026-05-19	62.3000	62.3000	62.3000	62.3000	-5.678%	1	6,242	-15.650%
2026-05-18	66.6200	66.6200	66.0500	66.0500	+0.091%	3	6,243	-20.439%
2026-05-15	62.8100	65.9900	62.8100	65.9900	+13.190%	4	6,243	-20.367%
2026-05-13	54.7400	58.3000	54.7400	58.3000	+6.972%	5	6,245	-9.863%
2026-05-12	54.5000	54.5000	54.5000	54.5000	-17.173%	1	6,242	-3.578%
2026-05-11	64.9000	65.8000	64.9000	65.8000	+25.024%	2	6,242	-20.137%
2026-05-06	52.0000	52.6300	51.8700	52.6300	+10.683%	12	6,244	-0.152%
2026-05-05	47.6400	47.6400	47.5500	47.5500	-5.692%	2	6,239	+10.515%
2026-05-04	51.2300	51.4500	50.1500	50.4200	+0.840%	73	6,239	+4.225%
2026-04-29	50.2500	50.2500	50.0000	50.0000	-10.088%	22	6,274	+5.100%
2026-04-28	57.0000	57.0000	55.6100	55.6100	-4.826%	3	6,287	-5.503%
2026-04-27	58.4300	58.4300	58.4300	58.4300	-0.629%	2	6,293	-10.063%
2026-04-24	59.5000	59.5000	58.8000	58.8000	-2.000%	3	6,293	-10.629%
2026-04-23	60.0000	60.0000	60.0000	60.0000	-8.116%	1	6,291	-12.417%
2026-04-21	65.3000	65.3000	65.3000	65.3000	+7.049%	2	6,290	-19.525%
2026-04-20	58.4500	61.0000	58.4500	61.0000	-8.955%	112	6,292	-13.852%
2026-04-17	70.7500	70.7500	67.0000	67.0000	-5.833%	11	6,354	-21.567%
2026-04-16	71.1500	71.1500	71.1500	71.1500	+4.097%	1	6,355	-26.142%
2026-04-15	68.4000	68.4000	68.3500	68.3500	-4.406%	40	6,356	-23.116%
2026-04-14	71.5000	71.5000	71.5000	71.5000	-11.565%	1	6,356	-26.503%
2026-04-13	78.9000	80.8500	78.9000	80.8500	+10.511%	8	6,356	-35.003%
2026-04-02	73.1600	73.1600	73.1600	73.1600	+12.727%	1	6,364	-28.171%
2026-03-31	63.7000	64.9000	63.7000	64.9000	+19.631%	4	6,364	-19.029%
2026-03-30	60.3400	60.3400	54.2500	54.2500	-12.542%	2	6,368	-3.134%
2026-03-27	64.9600	64.9600	62.0300	62.0300	-10.620%	2	6,368	-15.283%
2026-03-26	69.4000	69.4000	69.4000	69.4000	-12.978%	1	6,368	-24.280%
2026-03-25	79.0000	79.7500	79.0000	79.7500	+13.185%	3	6,367	-34.107%
2026-03-23	70.5000	70.5000	70.4600	70.4600	-6.053%	6	6,369	-25.419%
2026-03-19	75.0000	75.0000	75.0000	75.0000	-1.820%	1	6,365	-29.933%
2026-03-18	76.3900	76.3900	76.3900	76.3900	-1.559%	1	6,366	-31.208%
2026-03-17	75.0500	79.0500	75.0000	77.6000	+8.607%	34	6,367	-32.281%
2026-03-16	70.0000	71.4500	70.0000	71.4500	+5.074%	2	6,401	-26.452%
2026-03-13	68.0000	68.0000	68.0000	68.0000	-8.786%	2	6,403	-22.721%
2026-03-05	84.1500	84.1500	74.5500	74.5500	-14.994%	2	6,401	-29.510%
2026-03-04	85.5000	87.7000	85.5000	87.7000	+14.267%	9	6,401	-40.080%
2026-03-03	75.7500	78.5900	75.7500	76.7500	+14.008%	13	6,400	-31.531%
2026-02-26	67.3200	67.3200	67.3200	67.3200	+4.372%	1	6,408	-21.940%
2026-02-23	64.5000	64.5000	64.5000	64.5000	+2.625%	2	6,409	-18.527%
2026-02-20	65.5000	66.5000	62.8000	62.8500	-7.328%	250	6,411	-16.388%
2026-02-19	64.0000	67.8200	64.0000	67.8200	+3.542%	152	6,628	-22.515%
2026-02-17	65.5000	65.5000	65.5000	65.5000	+2.025%	1	6,777	-19.771%
2026-02-12	70.0000	70.0000	64.2000	64.2000	-19.448%	17	6,778	-18.146%
2026-02-11	79.7000	79.7000	79.7000	79.7000	+1.490%	2	6,764	-34.065%
2026-02-06	78.5300	78.5300	78.5300	78.5300	+1.329%	5	6,768	-33.083%
2026-02-05	79.1500	79.2700	77.3000	77.5000	-11.882%	6	6,773	-32.194%
2026-02-04	83.0000	87.9500	81.0000	87.9500	-6.436%	5	6,777	-40.250%
2026-02-03	94.0000	94.0000	94.0000	94.0000	+2.174%	10	6,782	-44.096%
2026-02-02	92.0000	92.0000	92.0000	92.0000	-9.001%	1	6,792	-42.880%
2026-01-29	100.5500	101.1000	100.5500	101.1000	-2.319%	3	6,793	-48.022%
2026-01-28	98.0000	103.5000	98.0000	103.5000	+15.966%	10	6,794	-49.227%
2026-01-26	88.6900	90.8000	88.6900	89.2500	-11.634%	303	6,804	-41.120%
2026-01-23	101.0000	101.0000	101.0000	101.0000	+0.950%	6	7,057	-47.970%
2026-01-22	90.3500	100.0500	90.3500	100.0500	+16.297%	6	7,063	-47.476%
2026-01-21	102.6000	102.6000	82.1900	86.0300	-10.385%	30	7,060	-38.917%
2026-01-20	96.9000	96.9000	96.0000	96.0000	-2.399%	12	7,060	-45.260%
2026-01-16	96.8700	100.4300	96.3000	98.3600	+24.506%	40	7,118	-46.574%
2026-01-15	78.0700	79.0000	78.0700	79.0000	+5.333%	74	7,118	-33.481%
2026-01-14	74.8500	75.0000	74.8500	75.0000	+1.764%	3	7,184	-29.933%
2026-01-13	75.8400	75.8400	73.7000	73.7000	-3.660%	12	7,184	-28.697%
2026-01-12	76.5000	76.5000	76.5000	76.5000	-5.556%	1	7,192	-31.307%
2026-01-09	80.9300	84.0000	80.5700	81.0000	+8.608%	59	7,192	-35.123%
2026-01-08	74.5800	74.5800	74.5800	74.5800	-5.475%	1	7,243	-29.539%
2026-01-06	78.9000	78.9000	78.9000	78.9000	+8.978%	1	7,242	-33.397%
2026-01-05	66.0000	72.5000	66.0000	72.4000	+10.992%	51	7,244	-27.417%
2026-01-02	55.0000	65.2300	55.0000	65.2300	+13.443%	6	7,244	-19.439%
2025-12-31	57.5000	57.5000	57.5000	57.5000	+5.023%	2	7,244	-8.609%
2025-12-26	56.5500	56.5500	54.7500	54.7500	-27.194%	20	7,244	-4.018%
2025-12-24	75.2000	75.2000	75.2000	75.2000	+8.986%	16	7,240	-30.120%
2025-12-23	69.2500	69.2500	68.7500	69.0000	+9.524%	27	7,240	-23.841%
2025-12-22	63.0000	63.0000	63.0000	63.0000	+8.621%	1	7,265	-16.587%
2025-12-19	54.5000	58.0000	54.5000	58.0000	+16.000%	12	7,265	-9.397%
2025-12-16	51.0000	51.0000	50.0000	50.0000	-8.958%	2	7,275	+5.100%
2025-12-15	54.9200	54.9200	54.9200	54.9200	-18.877%	1	7,275	-4.315%
2025-12-11	64.8800	67.7000	64.8800	67.7000	+25.370%	26	7,276	-22.378%
2025-12-09	54.0000	54.0000	54.0000	54.0000	-6.169%	10	7,286	-2.685%
2025-12-05	57.0000	58.0000	57.0000	57.5500	+2.275%	10	7,276	-8.688%
2025-12-04	53.0500	56.2700	53.0500	56.2700	+32.244%	15	7,271	-6.611%
2025-12-03	42.4100	42.7500	42.4100	42.5500	+4.958%	4	7,259	+23.502%
2025-12-02	39.0000	40.5400	39.0000	40.5400	+9.568%	61	7,258	+29.625%
2025-12-01	37.0000	37.0000	37.0000	37.0000	-9.358%	10	7,198	+42.027%
2025-11-28	40.1500	40.8200	40.1500	40.8200	+3.342%	2	7,188	+28.736%
2025-11-26	40.1700	40.1700	39.5000	39.5000	+1.804%	4	7,184	+33.038%
2025-11-25	38.8000	38.8000	38.8000	38.8000	+2.105%	5	7,184	+35.438%
2025-11-24	37.1500	38.3300	37.1500	38.0000	+4.110%	14	7,179	+38.289%
2025-11-21	36.9000	36.9000	36.5000	36.5000	-9.091%	3	7,169	+43.973%
2025-11-20	40.2000	40.2000	40.1500	40.1500	-8.688%	2	7,170	+30.884%
2025-11-19	43.9700	43.9700	43.9700	43.9700	+1.430%	1	7,170	+19.513%
2025-11-18	40.5200	43.4500	39.4900	43.3500	+4.132%	13	7,170	+21.223%
2025-11-17	41.6300	41.6300	41.6300	41.6300	-10.473%	3	7,171	+26.231%
2025-11-14	46.5000	46.5000	46.5000	46.5000	+2.762%	2	7,171	+13.011%
2025-11-13	47.5000	47.5000	45.2500	45.2500	-6.701%	3	7,171	+16.133%
2025-11-12	49.0000	49.0000	48.5000	48.5000	-7.177%	2	7,172	+8.351%
2025-11-11	52.2500	52.2500	52.2500	52.2500	+0.481%	2	7,173	+0.574%
2025-11-10	52.1900	52.1900	52.0000	52.0000	+4.607%	3	7,173	+1.058%
2025-11-07	45.9300	49.7100	45.9300	49.7100	-0.580%	7	7,176	+5.713%
2025-11-06	50.0000	50.0000	50.0000	50.0000	-5.051%	1	7,180	+5.100%
2025-11-05	52.1600	52.6600	52.0000	52.6600	-4.255%	7	7,180	-0.209%
2025-11-04	50.5000	55.0000	50.5000	55.0000	-3.509%	39	7,186	-4.455%
2025-11-03	59.2500	60.2500	57.0000	57.0000	-8.434%	13	7,236	-7.807%
2025-10-31	62.0000	63.4500	62.0000	62.2500	-1.190%	4	7,236	-15.582%
2025-10-30	63.0000	63.0000	62.8600	63.0000	-0.238%	3	7,239	-16.587%
2025-10-29	64.5000	64.5000	63.1500	63.1500	-1.328%	5	7,240	-16.785%
2025-10-28	61.7500	64.0000	61.7500	64.0000	+3.176%	2	7,235	-17.891%
2025-10-27	59.2500	62.5000	59.2500	62.0300	+8.558%	28	7,209	-15.283%
2025-10-24	57.6000	57.6000	56.5000	57.1400	+1.133%	35	7,209	-8.033%
2025-10-23	57.5000	57.5200	56.5000	56.5000	+2.262%	4	7,195	-6.991%
2025-10-22	52.0800	55.2500	50.9500	55.2500	-10.016%	43	7,193	-4.887%
2025-10-21	62.0000	62.0000	61.4000	61.4000	-5.538%	2	7,166	-14.414%
2025-10-17	68.0000	68.0000	65.0000	65.0000	-12.634%	18	7,166	-19.154%
2025-10-16	82.5000	84.4600	74.4000	74.4000	-7.058%	40	7,184	-29.368%
2025-10-15	81.2000	81.5000	76.9000	80.0500	+0.062%	16	7,219	-34.354%
2025-10-14	70.0000	80.5000	70.0000	80.0000	+8.108%	16	7,233	-34.313%
2025-10-13	67.0000	74.0000	67.0000	74.0000	+14.729%	16	7,242	-28.986%
2025-10-10	66.2000	66.2000	64.5000	64.5000	-7.844%	6	7,258	-18.527%
2025-10-09	65.8500	70.0000	65.7000	69.9900	+9.445%	121	7,264	-24.918%
2025-10-08	71.1000	71.1000	63.8500	63.9500	+10.736%	35	7,232	-17.826%
2025-10-07	54.4000	58.5000	54.0000	57.7500	+3.328%	17	7,261	-9.004%
2025-10-06	54.5800	57.7000	53.0000	55.8900	+10.258%	49	7,261	-5.976%
2025-10-03	49.5000	51.1000	49.5000	50.6900	+2.570%	17	7,309	+3.669%
2025-10-02	40.9500	49.5000	40.9500	49.4200	+23.396%	29	7,326	+6.333%
2025-10-01	36.2500	40.0500	36.2500	40.0500	+23.687%	6	7,340	+31.211%
2025-09-30	32.3800	32.3800	32.3800	32.3800	-3.343%	1	7,344	+62.292%
2025-09-29	33.6500	35.3900	33.5000	33.5000	+3.973%	414	7,343	+56.866%
2025-09-26	32.2200	32.2200	32.2200	32.2200	-0.433%	1	7,041	+63.097%
2025-09-25	33.7500	35.1300	32.3600	32.3600	-13.360%	6	7,041	+62.392%
2025-09-23	33.2000	39.6900	33.2000	37.3500	+20.601%	179	7,047	+40.696%
2025-09-22	30.9700	30.9700	30.9700	30.9700	+5.520%	1	6,916	+69.680%
2025-09-19	27.7200	29.7000	27.7200	29.3500	+15.098%	50	6,915	+79.046%
2025-09-18	25.5300	25.5300	25.5000	25.5000	-1.923%	6	6,909	+106.078%
2025-09-17	26.0000	26.0000	26.0000	26.0000	+5.691%	1	6,905	+102.115%
2025-09-16	25.1900	25.1900	24.2000	24.6000	-3.718%	65	6,904	+113.618%
2025-09-15	25.0000	25.5500	24.2800	25.5500	+10.034%	96	6,965	+105.675%
2025-09-12	22.6900	23.2200	22.3000	23.2200	+0.086%	27	6,882	+126.314%
2025-09-11	22.3500	23.2000	22.3500	23.2000	+5.407%	12	6,855	+126.509%
2025-09-10	21.5000	22.4100	21.5000	22.0100	+2.372%	59	6,857	+138.755%
2025-09-09	22.8500	22.8500	21.3000	21.5000	-12.955%	169	6,813	+144.419%
2025-09-08	21.7100	24.7000	21.7100	24.7000	-6.191%	251	6,849	+112.753%
2025-09-05	26.0000	26.7000	25.8200	26.3300	+1.857%	65	6,942	+99.582%
2025-09-04	26.0000	26.0000	25.7000	25.8500	-15.246%	8	6,943	+103.288%
2025-09-03	30.9000	31.0800	30.5000	30.5000	-3.113%	47	6,935	+72.295%
2025-09-02	31.4800	31.4800	31.4800	31.4800	+1.548%	1	6,978	+66.931%
2025-08-29	31.0000	31.0000	30.5000	31.0000	-3.577%	92	7,069	+69.516%
2025-08-28	31.7500	32.2000	31.5000	32.1500	+0.626%	42	7,069	+63.453%
2025-08-27	33.0000	33.0000	31.9500	31.9500	-6.442%	101	7,105	+64.476%
2025-08-26	34.2500	34.2500	34.1500	34.1500	-0.582%	5	7,004	+53.880%
2025-08-25	34.0000	34.3500	34.0000	34.3500	+11.889%	5	7,001	+52.984%
2025-08-22	30.1000	30.7000	30.0000	30.7000	+8.099%	55	7,004	+71.173%
2025-08-21	28.4000	28.4500	28.4000	28.4000	+0.353%	50	6,949	+85.035%
2025-08-20	26.9600	28.3000	26.9000	28.3000	-3.082%	380	6,899	+85.689%
2025-08-19	31.0000	31.4200	28.8100	29.2000	-9.457%	809	7,123	+79.966%
2025-08-18	31.8000	33.8600	31.8000	32.2500	+3.035%	63	6,569	+62.946%
2025-08-15	31.3000	31.3000	31.3000	31.3000	-2.188%	1	6,517	+67.891%
2025-08-14	31.7400	32.0000	31.3500	32.0000	-1.387%	257	6,518	+64.219%
2025-08-13	31.5500	32.4500	31.5500	32.4500	-12.297%	8	6,297	+61.941%
2025-08-12	33.8500	37.0000	33.8500	37.0000	+26.065%	11	6,297	+42.027%
2025-08-11	30.2500	30.2500	29.3500	29.3500	-2.167%	7	6,308	+79.046%
2025-08-08	30.4000	31.0000	30.0000	30.0000	-16.597%	8	6,308	+75.167%
2025-08-06	36.0000	36.0000	35.8300	35.9700	+2.771%	51	6,310	+46.094%
2025-08-05	35.0000	35.0000	35.0000	35.0000	+2.339%	4	6,270	+50.143%
2025-08-04	35.0000	35.0000	32.0000	34.2000	-4.202%	120	6,274	+53.655%
2025-08-01	33.1600	35.8100	33.1600	35.7000	-6.053%	9	6,213	+47.199%
2025-07-31	38.0000	38.0000	38.0000	38.0000	-0.887%	5	6,222	+38.289%
2025-07-30	38.3400	38.3400	38.3400	38.3400	+4.469%	1	6,227	+37.063%
2025-07-29	34.7000	36.7000	34.7000	36.7000	-2.133%	62	6,227	+43.188%
2025-07-28	37.7000	38.6500	37.5000	37.5000	+0.241%	110	6,238	+40.133%
2025-07-25	37.3500	38.7700	36.5000	37.4100	-11.351%	11	6,189	+40.470%
2025-07-24	42.6900	42.6900	42.2000	42.2000	+3.686%	60	6,189	+24.526%
2025-07-23	41.9900	41.9900	40.5800	40.7000	+1.750%	113	6,188	+29.115%
2025-07-22	39.0000	40.0000	34.9500	40.0000	-2.439%	42	6,115	+31.375%
2025-07-21	39.9500	41.0000	39.9500	41.0000	+2.500%	16	6,095	+28.171%
2025-07-18	38.4000	40.0000	38.1500	40.0000	+0.756%	287	6,095	+31.375%
2025-07-17	36.5000	40.5000	36.5000	39.7000	+14.574%	299	6,079	+32.368%
2025-07-16	35.0000	35.2000	32.0000	34.6500	+3.433%	87	6,157	+51.659%
2025-07-15	32.9300	34.6500	32.8000	33.5000	+6.518%	6	6,214	+56.866%
2025-07-14	28.5000	31.4700	28.5000	31.4500	+1.452%	39	6,213	+67.091%
2025-07-11	29.5000	31.0000	29.5000	31.0000	+11.913%	17	6,201	+69.516%
2025-07-10	27.7000	27.7000	27.7000	27.7000	+3.551%	5	6,207	+89.711%
2025-07-09	29.0000	29.0000	26.7500	26.7500	-10.833%	22	6,207	+96.449%
2025-07-08	31.3500	31.3500	30.0000	30.0000	+3.986%	4	6,187	+75.167%
2025-07-07	29.8100	30.1400	28.8500	28.8500	-1.971%	57	6,184	+82.149%
2025-07-03	29.7000	29.7000	29.4300	29.4300	+5.107%	2	6,173	+78.559%
2025-07-02	28.6200	28.6200	28.0000	28.0000	-5.085%	2	6,173	+87.679%
2025-07-01	30.4000	30.4000	29.2500	29.5000	-4.531%	54	6,196	+78.136%
2025-06-30	30.5000	31.0000	30.5000	30.9000	-13.808%	62	6,233	+70.065%
2025-06-27	36.5000	36.5000	35.1100	35.8500	+5.534%	22	6,234	+46.583%
2025-06-26	34.5000	35.0000	33.9700	33.9700	+2.505%	78	6,225	+54.695%
2025-06-25	35.4000	36.0500	33.1400	33.1400	-9.454%	3,227	6,297	+58.570%
2025-06-24	33.3200	37.4500	33.3200	36.6000	+8.961%	108	6,736	+43.579%
2025-06-23	32.0000	33.8100	29.8000	33.5900	+11.484%	23	6,782	+56.445%
2025-06-20	29.9500	32.0000	29.0000	30.1300	+5.719%	602	6,790	+74.411%
2025-06-18	26.6900	28.6000	26.3700	28.5000	+18.750%	77	6,921	+84.386%
2025-06-17	24.2000	25.3500	24.0000	24.0000	-4.950%	16	6,921	+118.958%
2025-06-16	25.5000	27.0000	25.2500	25.2500	+6.992%	42	6,914	+108.119%
2025-06-13	24.5000	25.0000	23.5000	23.6000	+5.122%	52	6,925	+122.669%
2025-06-12	22.0500	22.5000	21.6000	22.4500	+3.456%	25	6,943	+134.076%
2025-06-11	21.9500	21.9500	20.8500	21.7000	+2.990%	7	6,958	+142.166%
2025-06-10	20.5300	21.0700	19.9800	21.0700	+0.813%	308	6,963	+149.407%
2025-06-09	19.3000	21.8000	19.3000	20.9000	+20.809%	259	7,033	+151.435%
2025-06-06	17.0200	17.5100	16.8000	17.3000	-0.575%	448	6,988	+203.757%
2025-06-05	15.0600	17.4000	14.6800	17.4000	+9.779%	57	7,098	+202.011%
2025-06-04	14.0000	15.8500	13.5500	15.8500	+26.597%	295	7,101	+231.546%
2025-06-03	11.6500	12.5200	11.6500	12.5200	+5.922%	5	7,096	+319.728%
2025-06-02	10.8000	11.8200	10.8000	11.8200	-0.253%	120	7,096	+344.585%
2025-05-30	11.0500	11.8500	10.8800	11.8500	-0.420%	50	7,190	+343.460%
2025-05-29	12.8500	12.8500	11.7500	11.9000	-7.752%	23	7,184	+341.597%
2025-05-28	12.6500	12.9000	12.3500	12.9000	+0.781%	40	7,175	+307.364%
2025-05-27	13.1500	13.5700	12.7000	12.8000	+4.490%	82	7,166	+310.547%
2025-05-23	12.7600	12.7600	11.9000	12.2500	-2.623%	72	7,115	+328.980%
2025-05-22	12.3000	13.1200	12.3000	12.5800	+4.833%	19	7,115	+317.727%
2025-05-21	12.8500	13.5500	11.7500	12.0000	-10.781%	39	7,102	+337.917%
2025-05-20	13.0000	14.2000	12.7000	13.4500	+7.514%	74	7,076	+290.706%
2025-05-19	13.1500	13.1500	12.2500	12.5100	-13.724%	114	7,063	+320.064%
2025-05-16	15.6000	15.6000	14.0500	14.5000	+3.571%	46	6,950	+262.414%
2025-05-15	14.1400	14.3500	13.5000	14.0000	-1.408%	21	6,936	+275.357%
2025-05-14	14.8700	14.8700	13.9500	14.2000	+1.068%	56	6,927	+270.070%
2025-05-13	16.3000	16.3000	13.7700	14.0500	-4.746%	143	6,926	+274.021%
2025-05-12	16.6000	16.6000	14.5000	14.7500	+6.498%	25	6,798	+256.271%
2025-05-09	13.7100	13.8500	13.4500	13.8500	+1.465%	26	6,773	+279.422%
2025-05-08	13.5000	14.2300	13.2500	13.6500	0.000%	25	6,762	+284.982%
2025-05-07	14.0000	14.0000	13.6500	13.6500	+1.563%	4	6,755	+284.982%
2025-05-06	12.6500	13.4400	12.6500	13.4400	-1.898%	11	6,752	+290.997%
2025-05-05	13.7000	13.7000	13.2000	13.7000	-8.667%	15	6,742	+283.577%
2025-05-02	13.4000	15.2700	13.4000	15.0000	+24.275%	168	6,728	+250.333%
2025-05-01	12.2500	12.2500	12.0000	12.0700	-0.248%	19	6,767	+335.377%
2025-04-30	12.2500	12.2500	11.4900	12.1000	-9.499%	36	6,769	+334.298%
2025-04-29	13.3700	13.3700	13.3700	13.3700	+7.823%	1	6,778	+293.044%
2025-04-28	13.0000	13.1500	12.4000	12.4000	-2.439%	162	6,777	+323.790%
2025-04-25	12.1400	12.7100	11.9500	12.7100	-6.544%	396	6,751	+313.454%
2025-04-24	13.0000	14.0500	12.8500	13.6000	+17.241%	206	6,884	+286.397%
2025-04-23	12.6000	12.6500	11.5000	11.6000	+7.807%	64	6,678	+353.017%
2025-04-22	10.4500	11.1500	10.4500	10.7600	+3.462%	30	6,668	+388.383%
2025-04-21	11.7000	11.7000	9.9500	10.4000	-17.263%	70	6,641	+405.288%
2025-04-17	12.5000	12.5700	12.5000	12.5700	+9.878%	4	6,576	+318.059%
2025-04-16	12.0000	12.0000	11.4000	11.4400	-3.866%	37	6,576	+359.353%
2025-04-15	12.0000	12.0000	11.5000	11.9000	-0.833%	133	6,561	+341.597%
2025-04-14	13.0600	13.0600	12.0000	12.0000	0.000%	36	6,432	+337.917%
2025-04-11	11.5700	12.2000	11.5700	12.0000	+1.868%	50	6,460	+337.917%
2025-04-10	12.7000	12.7600	11.7800	11.7800	-5.760%	93	6,435	+346.095%
2025-04-09	10.3800	13.0000	9.9500	12.5000	+21.951%	59	6,382	+320.400%
2025-04-08	11.6800	11.6800	9.2500	10.2500	-8.482%	70	6,345	+412.683%
2025-04-07	9.3000	11.6200	9.3000	11.2000	+13.131%	230	6,285	+369.196%
2025-04-04	10.5000	10.7000	9.2000	9.9000	-10.891%	264	6,396	+430.808%
2025-04-03	10.6500	11.6000	10.6400	11.1100	-6.245%	29	6,308	+372.997%
2025-04-02	11.0000	12.4000	11.0000	11.8500	+4.867%	34	6,285	+343.460%
2025-04-01	11.8100	12.0400	11.3000	11.3000	-5.439%	64	6,251	+365.044%
2025-03-31	12.0000	12.3900	11.4000	11.9500	-4.323%	538	6,190	+339.749%
2025-03-28	14.0000	14.0000	12.4200	12.4900	-13.743%	202	5,692	+320.737%
2025-03-27	14.5500	14.5500	14.4800	14.4800	-9.330%	6	5,701	+262.914%
2025-03-26	15.9700	15.9700	15.9700	15.9700	-4.371%	25	5,703	+229.054%
2025-03-25	17.1000	17.1000	16.6700	16.7000	+4.375%	286	5,703	+214.671%
2025-03-24	15.6500	16.0000	15.6500	16.0000	+11.498%	21	5,839	+228.438%
2025-03-21	13.0000	14.3500	13.0000	14.3500	+5.515%	342	5,848	+266.202%
2025-03-20	14.1100	14.1300	13.2000	13.6000	-4.360%	48	5,999	+286.397%
2025-03-19	14.4000	14.5500	13.5000	14.2200	-5.828%	80	5,959	+269.550%
2025-03-18	15.6000	15.6000	15.1000	15.1000	-10.226%	2	5,910	+248.013%
2025-03-17	16.2000	16.8200	16.2000	16.8200	+2.749%	48	5,908	+212.426%
2025-03-14	15.0500	16.3700	14.8500	16.3700	+7.344%	48	5,862	+221.014%
2025-03-13	15.6400	15.6400	14.9500	15.2500	-6.728%	38	5,805	+244.590%
2025-03-12	17.0000	17.0000	16.0000	16.3500	-6.625%	132	5,805	+221.407%
2025-03-11	17.6000	17.6000	16.2000	17.5100	-2.722%	77	5,729	+200.114%
2025-03-10	20.2000	20.2000	17.3000	18.0000	-17.051%	305	5,762	+191.944%
2025-03-07	19.6000	21.7000	18.5400	21.7000	+6.112%	482	5,643	+142.166%
2025-03-06	22.4000	22.6500	19.2000	20.4500	-5.760%	538	5,477	+156.968%
2025-03-05	18.0800	21.8000	18.0800	21.7000	+26.163%	91	4,992	+142.166%
2025-03-04	13.5000	18.7000	13.5000	17.2000	+17.406%	365	4,962	+205.523%
2025-03-03	17.1000	17.1000	14.4500	14.6500	-6.390%	121	5,225	+258.703%
2025-02-28	15.1700	16.2400	15.1700	15.6500	+2.288%	206	5,118	+235.783%
2025-02-27	15.7000	17.4800	15.3000	15.3000	-9.574%	95	5,034	+243.464%
2025-02-26	18.6300	19.1400	16.9200	16.9200	+10.300%	48	5,046	+210.579%
2025-02-25	16.4800	16.4800	14.5500	15.3400	-11.124%	128	5,013	+242.568%
2025-02-24	16.9500	17.4500	14.8500	17.2600	-1.371%	217	4,975	+204.461%
2025-02-21	19.5000	19.5000	17.2200	17.5000	-9.373%	26	5,009	+200.286%
2025-02-20	17.8000	19.3100	17.5000	19.3100	+1.099%	18	5,010	+172.139%
2025-02-19	19.3000	19.3500	19.0000	19.1000	+0.685%	14	5,010	+175.131%
2025-02-18	21.0000	21.0000	16.9500	18.9700	+1.989%	105	5,002	+177.016%
2025-02-14	18.5000	18.6000	18.1200	18.6000	+0.541%	46	5,012	+182.527%
2025-02-13	16.2600	19.0500	16.2600	18.5000	+14.409%	29	5,012	+184.054%
2025-02-12	16.4200	16.7000	16.1500	16.1700	-3.174%	384	5,026	+224.985%
2025-02-11	18.0000	18.2500	16.0000	16.7000	-13.918%	42	4,769	+214.671%
2025-02-10	17.2000	20.6500	17.2000	19.4000	+29.333%	225	4,783	+170.876%
2025-02-07	16.8000	17.1900	15.0000	15.0000	-7.236%	422	4,918	+250.333%
2025-02-06	15.0500	16.6000	14.9700	16.1700	+15.089%	184	4,815	+224.985%
2025-02-05	13.0000	14.1500	13.0000	14.0500	+10.196%	526	4,670	+274.021%
2025-02-04	12.0000	13.5000	12.0000	12.7500	+7.504%	88	4,276	+312.157%
2025-02-03	10.5000	11.8700	10.4400	11.8600	+12.098%	270	4,266	+343.086%
2025-01-31	10.1100	12.0000	10.1100	10.5800	+15.628%	394	4,229	+396.692%
2025-01-30	9.6000	9.6000	8.8700	9.1500	+3.977%	255	4,201	+474.317%
2025-01-29	9.7000	9.7000	8.4500	8.8000	-15.789%	509	4,207	+497.159%
2025-01-28	9.7000	10.4500	9.5000	10.4500	+6.633%	244	4,038	+402.871%
2025-01-27	10.5000	10.8300	9.6000	9.8000	-8.411%	203	4,033	+436.224%
2025-01-24	10.3700	10.9600	10.1700	10.7000	+5.941%	648	3,935	+391.121%
2025-01-23	9.9500	10.2500	9.6300	10.1000	-20.347%	3,156	3,774	+420.297%
2025-01-22	12.6800	12.6800	12.6800	12.6800	-0.782%	25	1,425	+314.432%
2025-01-21	11.6000	12.8500	11.6000	12.7800	+14.722%	278	1,450	+311.189%
2025-01-17	11.3900	11.5000	11.1400	11.1400	-0.713%	22	1,652	+371.724%
2025-01-16	12.0500	12.0500	11.2200	11.2200	-4.021%	27	1,652	+368.360%
2025-01-15	11.6000	12.2000	11.5000	11.6900	+7.742%	461	1,639	+349.530%
2025-01-14	11.9000	12.4500	10.8500	10.8500	-5.816%	388	1,387	+384.332%
2025-01-13	11.7000	11.7200	10.1300	11.5200	-6.341%	461	1,203	+356.163%
2025-01-10	12.0000	12.4500	12.0000	12.3000	-2.381%	278	758	+327.236%
2025-01-08	12.5000	12.6000	12.2600	12.6000	-4.545%	31	647	+317.063%
2025-01-07	14.1700	14.1900	13.1500	13.2000	-7.238%	34	647	+298.106%
2025-01-06	15.1500	15.1500	14.2300	14.2300	+3.191%	13	625	+269.290%
2025-01-03	12.5900	14.0000	12.5900	13.7900	+11.660%	132	620	+281.073%
2025-01-02	11.6600	12.3500	11.6600	12.3500	+5.556%	6	644	+325.506%
2024-12-31	12.4000	12.4000	11.5200	11.7000	-5.109%	85	562	+349.145%
2024-12-30	12.0000	12.5500	11.5500	12.3300	-5.878%	70	562	+326.196%
2024-12-27	14.3000	14.3000	13.0800	13.1000	-10.884%	28	530	+301.145%
2024-12-26	13.8000	14.7000	13.8000	14.7000	+8.889%	130	524	+257.483%
2024-12-23	13.1000	13.5000	12.8000	13.5000	+1.504%	25	589	+289.259%
2024-12-20	13.1000	13.5500	12.7000	13.3000	-0.746%	132	569	+295.113%
2024-12-18	15.3000	15.3000	13.4000	13.4000	-11.842%	23	491	+292.164%
2024-12-17	14.4200	15.2000	14.4200	15.2000	+15.152%	3	484	+245.724%
2024-12-13	13.4000	13.4000	13.2000	13.2000	-6.383%	50	483	+298.106%
2024-12-12	14.1000	14.1000	14.0000	14.1000	+3.146%	20	478	+272.695%
2024-12-11	13.7300	13.7400	13.6700	13.6700	-5.069%	11	478	+284.418%
2024-12-10	16.0000	16.0000	14.4000	14.4000	-10.891%	56	479	+264.931%
2024-12-09	16.9400	18.3700	16.1600	16.1600	+26.250%	29	437	+225.186%
2024-12-05	12.5000	12.8000	12.5000	12.8000	-5.882%	6	429	+310.547%
2024-12-04	13.6000	13.6000	13.6000	13.6000	-0.802%	2	424	+286.397%
2024-12-03	13.7100	13.7100	13.7100	13.7100	-6.735%	1	422	+283.297%
2024-12-02	14.7500	14.7500	14.7000	14.7000	+2.869%	20	422	+257.483%
2024-11-29	14.5500	14.5500	14.2000	14.2900	-0.487%	118	430	+267.740%
2024-11-27	14.3600	14.3600	14.2800	14.3600	-3.624%	4	412	+265.947%
2024-11-25	15.5000	16.1000	14.9000	14.9000	-1.780%	4	412	+252.685%
2024-11-22	15.0000	15.6900	14.8800	15.1700	-2.129%	32	408	+246.407%
2024-11-21	14.9000	15.7200	14.9000	15.5000	+4.730%	8	397	+239.032%
2024-11-20	15.6300	15.6300	14.8000	14.8000	-11.642%	23	397	+255.068%
2024-11-19	16.9800	17.8000	16.5500	16.7500	-1.355%	100	399	+213.731%
2024-11-18	15.7000	17.4000	15.6000	16.9800	+14.807%	9	299	+209.482%
2024-11-15	14.0000	14.9700	14.0000	14.7900	-17.833%	42	295	+255.308%

.dark-mode .BjdKx3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BjdKx3{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C20ASTS Jan 15 2027 20.00 Call (ASTS270115C00020000)option OPRA

ASTS20270115C20
ASTS Jan 15 2027 20.00 Call (ASTS270115C00020000)
option OPRA