Dark

ASTS20270115C25
ASTS Jan 15 2027 25.00 Call (ASTS270115C00025000)
option OPRA

EOD

Oct 1, 2026

34.00-4.333%(-1.54)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	34.0000	34.0000	34.0000	34.0000	-4.333%	6	5,205	0.000%
2026-09-29	35.5400	35.5400	35.5400	35.5400	-4.462%	1	5,199	-4.333%
2026-09-25	37.2400	37.2400	37.2000	37.2000	+1.778%	15	5,199	-8.602%
2026-09-24	36.5500	36.5500	36.5500	36.5500	-8.281%	1	5,214	-6.977%
2026-09-22	35.6000	39.8500	35.6000	39.8500	+7.412%	47	5,215	-14.680%
2026-09-21	37.1000	37.1000	37.1000	37.1000	+7.443%	17	5,217	-8.356%
2026-09-18	34.5600	34.5600	34.5300	34.5300	+1.410%	100	5,234	-1.535%
2026-09-16	34.9500	34.9500	34.0500	34.0500	-2.964%	11	5,234	-0.147%
2026-09-15	35.9000	35.9000	35.0900	35.0900	-3.678%	101	5,234	-3.106%
2026-09-14	36.3000	36.4300	36.2500	36.4300	+0.220%	27	5,134	-6.670%
2026-09-11	36.7000	36.7000	36.2500	36.3500	-5.756%	5	5,107	-6.465%
2026-09-10	39.3000	39.3000	38.5700	38.5700	+2.908%	6	5,112	-11.849%
2026-09-03	37.4800	37.4800	37.4800	37.4800	-2.396%	1	5,112	-9.285%
2026-09-02	34.2500	38.4000	34.0000	38.4000	+21.481%	133	5,112	-11.458%
2026-09-01	31.7800	31.8400	31.6100	31.6100	-7.166%	9	5,123	+7.561%
2026-08-31	34.0500	34.0500	34.0500	34.0500	+1.642%	2	5,132	-0.147%
2026-08-28	36.0000	36.5500	33.5000	33.5000	-9.288%	20	5,134	+1.493%
2026-08-27	36.9100	36.9300	36.9100	36.9300	-0.859%	47	5,125	-7.934%
2026-08-26	37.2500	37.2500	37.2500	37.2500	-3.921%	1	5,168	-8.725%
2026-08-24	40.2500	40.2500	38.7700	38.7700	-0.590%	4	5,167	-12.303%
2026-08-20	41.2500	41.2500	39.0000	39.0000	-8.665%	4	5,165	-12.821%
2026-08-18	42.7000	42.7000	42.7000	42.7000	-10.105%	1	5,165	-20.375%
2026-08-17	47.5000	47.5000	47.5000	47.5000	0.000%	1	5,165	-28.421%
2026-08-13	47.5000	47.5000	47.5000	47.5000	-1.961%	3	5,164	-28.421%
2026-08-12	48.4500	48.4500	48.4500	48.4500	+8.147%	1	5,167	-29.825%
2026-08-11	44.8000	44.8000	44.8000	44.8000	-5.961%	4	5,167	-24.107%
2026-08-10	47.8700	47.8700	47.6400	47.6400	+2.452%	19	5,171	-28.631%
2026-08-07	46.5000	46.5000	46.5000	46.5000	+2.198%	1	5,183	-26.882%
2026-08-04	45.5000	45.5000	45.5000	45.5000	+11.656%	20	5,182	-25.275%
2026-08-03	34.0000	40.7500	34.0000	40.7500	+13.510%	9	5,202	-16.564%
2026-07-31	34.7200	35.9000	34.2600	35.9000	+7.485%	10	5,193	-5.292%
2026-07-28	32.0000	33.5000	32.0000	33.4000	-15.443%	11	5,185	+1.796%
2026-07-22	39.5000	39.5000	39.5000	39.5000	-3.352%	2	5,180	-13.924%
2026-07-21	40.8700	40.8700	40.8700	40.8700	+20.206%	12	5,178	-16.809%
2026-07-20	34.0000	34.0000	34.0000	34.0000	-6.849%	1	5,184	0.000%
2026-07-17	35.0000	38.2700	35.0000	36.5000	+14.063%	24	5,183	-6.849%
2026-07-16	32.5000	32.5000	32.0000	32.0000	-25.286%	34	5,167	+6.250%
2026-07-15	42.8300	42.8300	42.8300	42.8300	-4.451%	10	5,133	-20.616%
2026-07-13	44.7000	44.8250	44.7000	44.8250	-10.529%	2,018	5,123	-24.149%
2026-07-09	50.1000	50.1000	50.1000	50.1000	-17.026%	1	6,341	-32.136%
2026-07-02	62.2900	62.2900	59.7500	60.3800	-10.548%	18	6,359	-43.690%
2026-07-01	67.5000	67.5000	67.5000	67.5000	+8.086%	1	6,359	-49.630%
2026-06-29	62.8500	62.8500	62.4500	62.4500	+49.868%	3	6,359	-45.556%
2026-06-25	41.6700	41.6700	41.6700	41.6700	-16.942%	9	6,359	-18.407%
2026-06-23	50.1700	50.1700	50.1700	50.1700	-1.666%	2	6,364	-32.230%
2026-06-22	56.4100	56.4200	51.0200	51.0200	-8.237%	61	6,364	-33.359%
2026-06-18	55.6000	55.6000	55.6000	55.6000	-14.198%	1	6,425	-38.849%
2026-06-15	64.8000	64.8000	64.8000	64.8000	+8.579%	3	6,425	-47.531%
2026-06-12	59.6800	59.6800	59.6800	59.6800	-10.066%	10	6,422	-43.029%
2026-06-10	66.3600	66.3600	66.3600	66.3600	-11.520%	1	6,422	-48.764%
2026-06-05	75.0000	75.0000	75.0000	75.0000	-14.403%	5	6,422	-54.667%
2026-06-03	86.0000	87.6200	86.0000	87.6200	-7.768%	3	6,427	-61.196%
2026-06-02	90.0000	95.0000	90.0000	95.0000	+20.253%	8	6,429	-64.211%
2026-06-01	79.0000	79.0000	79.0000	79.0000	-9.080%	5	6,436	-56.962%
2026-05-29	85.0000	88.0000	85.0000	86.8900	-17.248%	41	6,441	-60.870%
2026-05-27	99.7600	106.0000	99.7600	105.0000	+8.415%	3	6,482	-67.619%
2026-05-26	100.0000	101.9300	96.8500	96.8500	+21.063%	14	6,489	-64.894%
2026-05-22	80.0000	80.0000	80.0000	80.0000	+10.162%	2	6,506	-57.500%
2026-05-21	72.6200	72.6200	72.6200	72.6200	+8.259%	100	6,606	-53.181%
2026-05-20	68.4500	68.4500	67.0800	67.0800	+17.581%	3	6,606	-49.314%
2026-05-19	57.0500	57.0500	57.0500	57.0500	-13.258%	1	6,680	-40.403%
2026-05-18	65.7700	65.7700	65.7700	65.7700	+11.835%	70	6,680	-48.305%
2026-05-15	58.8100	58.8100	58.8100	58.8100	+2.815%	5	6,680	-42.187%
2026-05-14	57.2000	57.2000	57.2000	57.2000	+6.419%	1	6,685	-40.559%
2026-05-13	53.7500	53.7500	53.7500	53.7500	+10.779%	1	6,759	-36.744%
2026-05-12	48.5200	48.5200	48.5200	48.5200	-21.742%	75	6,759	-29.926%
2026-05-11	59.4700	62.0000	59.4700	62.0000	+24.000%	3	6,759	-45.161%
2026-05-08	50.0000	50.0000	50.0000	50.0000	+6.496%	2	6,758	-32.000%
2026-05-07	46.9500	46.9500	46.9500	46.9500	-2.187%	1	6,758	-27.583%
2026-05-06	48.0000	48.2400	47.5000	48.0000	+14.286%	13	6,757	-29.167%
2026-05-05	42.5000	42.5000	41.6000	42.0000	-10.638%	11	6,745	-19.048%
2026-05-04	47.0000	47.0000	47.0000	47.0000	-5.223%	1	6,750	-27.660%
2026-05-01	49.6500	49.6500	49.5900	49.5900	+5.242%	3	6,752	-31.438%
2026-04-29	47.1200	47.1200	47.1200	47.1200	-7.153%	1	6,752	-27.844%
2026-04-28	51.7600	51.7600	50.3800	50.7500	-4.245%	11	6,753	-33.005%
2026-04-27	53.0000	53.0000	53.0000	53.0000	-4.194%	1	6,765	-35.849%
2026-04-24	55.3200	55.3200	55.3200	55.3200	-1.302%	2	6,766	-38.539%
2026-04-23	58.4300	58.4300	56.0500	56.0500	-8.385%	2	6,768	-39.340%
2026-04-22	61.1800	61.1800	61.1800	61.1800	+9.075%	1	6,769	-44.426%
2026-04-20	56.0900	56.0900	56.0900	56.0900	-16.657%	3	6,769	-39.383%
2026-04-14	66.2500	67.3000	66.2500	67.3000	-11.564%	2	6,769	-49.480%
2026-04-13	77.0000	77.0000	76.1000	76.1000	+11.371%	6	6,769	-55.322%
2026-04-02	68.3300	68.3300	68.3300	68.3300	+14.417%	1	6,770	-50.241%
2026-03-31	59.6000	59.7200	59.6000	59.7200	+17.098%	7	6,770	-43.068%
2026-03-30	54.0500	54.0500	51.0000	51.0000	-13.559%	3	6,772	-33.333%
2026-03-27	59.0000	59.0000	59.0000	59.0000	-11.278%	2	6,773	-42.373%
2026-03-23	66.0000	66.5000	66.0000	66.5000	-8.528%	18	6,775	-48.872%
2026-03-20	72.7000	72.7000	72.7000	72.7000	+3.121%	1	6,767	-53.232%
2026-03-19	70.5000	70.5000	70.5000	70.5000	-3.026%	2	6,767	-51.773%
2026-03-17	74.6000	74.6000	72.7000	72.7000	+15.397%	37	6,767	-53.232%
2026-03-12	63.0000	63.0000	63.0000	63.0000	-10.891%	1	6,769	-46.032%
2026-03-05	70.3500	70.7000	70.3500	70.7000	+14.959%	45	6,769	-51.909%
2026-02-20	61.5000	61.5000	61.5000	61.5000	-0.324%	4	6,812	-44.715%
2026-02-19	61.7000	61.7000	61.7000	61.7000	-2.063%	3	6,812	-44.895%
2026-02-18	63.0000	63.0000	63.0000	63.0000	+1.613%	2	6,812	-46.032%
2026-02-17	59.6000	63.0000	59.6000	62.0000	-0.338%	27	6,812	-45.161%
2026-02-13	62.2100	62.2100	62.2100	62.2100	-6.169%	1	6,814	-45.346%
2026-02-12	63.9800	66.3000	63.9800	66.3000	-12.209%	21	6,814	-48.718%
2026-02-11	75.5200	75.5200	75.5200	75.5200	-8.461%	16	6,797	-54.979%
2026-02-06	76.0000	82.5000	76.0000	82.5000	+2.319%	4	6,797	-58.788%
2026-02-04	80.6300	80.6300	80.6300	80.6300	-10.411%	6	6,802	-57.832%
2026-02-03	90.0000	90.0000	88.0000	90.0000	+5.845%	14	6,805	-62.222%
2026-02-02	85.0300	85.0300	85.0300	85.0300	-20.085%	3	6,812	-60.014%
2026-01-30	106.4000	106.4000	106.4000	106.4000	+9.431%	2	6,815	-68.045%
2026-01-29	96.0000	97.2300	96.0000	97.2300	-2.770%	8	6,817	-65.031%
2026-01-28	96.8000	100.0000	96.7100	100.0000	+16.768%	14	6,822	-66.000%
2026-01-27	85.6400	85.6400	85.6400	85.6400	+1.916%	1	6,835	-60.299%
2026-01-26	85.5500	85.5500	84.0300	84.0300	-11.547%	13	6,836	-59.538%
2026-01-22	93.7000	95.0000	93.7000	95.0000	+1.064%	11	6,837	-64.211%
2026-01-21	94.0000	94.0000	94.0000	94.0000	-3.836%	1	6,848	-63.830%
2026-01-20	97.7500	97.7500	97.7500	97.7500	+3.308%	1	6,848	-65.217%
2026-01-16	83.4000	94.6700	83.4000	94.6200	+15.222%	77	6,925	-64.067%
2026-01-15	78.2700	82.1200	78.2700	82.1200	+15.175%	45	6,925	-58.597%
2026-01-14	71.4000	71.4000	70.5000	71.3000	-8.000%	7	6,957	-52.314%
2026-01-12	77.5000	77.5000	77.5000	77.5000	-0.064%	17	6,958	-56.129%
2026-01-09	73.9000	79.6000	73.9000	77.5500	+12.391%	56	6,975	-56.157%
2026-01-08	69.0000	69.0000	69.0000	69.0000	-7.383%	1	7,021	-50.725%
2026-01-06	74.7800	74.7800	74.5000	74.5000	+6.429%	3	7,022	-54.362%
2026-01-05	67.5000	70.0000	67.5000	70.0000	+25.067%	2	7,025	-51.429%
2026-01-02	52.5500	55.9700	52.5500	55.9700	+4.656%	12	7,027	-39.253%
2025-12-31	53.4500	53.4800	53.4500	53.4800	-3.674%	2	7,019	-36.425%
2025-12-30	54.6900	56.9400	53.0000	55.5200	+4.755%	27	7,019	-38.761%
2025-12-29	49.6100	53.8000	49.6100	53.0000	+1.923%	5	7,006	-35.849%
2025-12-26	53.0000	53.0000	52.0000	52.0000	-12.796%	2	7,008	-34.615%
2025-12-24	59.6300	59.6300	59.6300	59.6300	-7.793%	10	7,002	-42.982%
2025-12-22	60.8000	64.6700	60.8000	64.6700	+30.646%	21	7,002	-47.425%
2025-12-19	49.5000	49.5000	49.5000	49.5000	+5.769%	1	6,992	-31.313%
2025-12-18	47.3000	47.3000	46.8000	46.8000	+2.072%	2	6,992	-27.350%
2025-12-17	45.4500	45.8500	45.4500	45.8500	-8.483%	5	6,991	-25.845%
2025-12-15	50.1500	50.1500	50.1000	50.1000	-12.991%	3	6,992	-32.136%
2025-12-12	60.0000	60.0000	55.0000	57.5800	+3.748%	5	6,993	-40.952%
2025-12-11	55.5000	55.5000	55.5000	55.5000	+4.480%	1	6,993	-38.739%
2025-12-04	51.1300	53.1200	51.1300	53.1200	+34.277%	3	6,993	-35.994%
2025-12-03	38.6000	39.5600	38.6000	39.5600	+4.105%	12	6,992	-14.055%
2025-12-02	38.0000	38.0000	38.0000	38.0000	+4.252%	2	6,986	-10.526%
2025-12-01	36.4500	36.4500	36.4500	36.4500	-2.670%	1	6,986	-6.722%
2025-11-26	37.4500	37.4500	37.4500	37.4500	+4.028%	1	6,985	-9.212%
2025-11-25	35.4500	36.0000	35.3700	36.0000	+4.348%	21	6,985	-5.556%
2025-11-24	34.5000	34.5000	34.5000	34.5000	+3.139%	1	6,964	-1.449%
2025-11-21	33.3000	33.9600	32.5300	33.4500	+2.923%	41	6,963	+1.644%
2025-11-20	36.3600	36.3600	32.5000	32.5000	-19.033%	8	6,941	+4.615%
2025-11-19	40.1400	40.1400	40.1400	40.1400	+1.620%	10	6,940	-15.296%
2025-11-18	39.5000	39.5000	39.5000	39.5000	+3.187%	1	6,930	-13.924%
2025-11-17	40.2500	40.2500	38.2800	38.2800	-8.487%	2	6,929	-11.181%
2025-11-13	42.0000	42.0000	41.7500	41.8300	-7.762%	12	6,930	-18.719%
2025-11-12	45.3500	45.3500	45.3500	45.3500	-9.481%	1	6,941	-25.028%
2025-11-11	50.1000	50.1000	50.1000	50.1000	+0.845%	1	6,942	-32.136%
2025-11-10	49.0000	49.6800	49.0000	49.6800	+8.000%	6	6,943	-31.562%
2025-11-07	46.0000	46.0000	46.0000	46.0000	0.000%	44	6,949	-26.087%
2025-11-06	49.5000	49.5000	46.0000	46.0000	-11.877%	2	6,992	-26.087%
2025-11-05	49.0000	52.2000	49.0000	52.2000	+8.909%	16	6,992	-34.866%
2025-11-04	47.9300	47.9300	47.9300	47.9300	-10.193%	1	6,998	-29.063%
2025-11-03	53.3700	53.3700	53.3700	53.3700	-9.157%	2	6,999	-36.294%
2025-10-31	57.9000	58.7500	57.9000	58.7500	-4.781%	3	6,999	-42.128%
2025-10-29	61.7000	61.7000	61.7000	61.7000	+5.111%	1	7,001	-44.895%
2025-10-27	58.7000	58.7000	58.7000	58.7000	+10.442%	1	7,003	-42.078%
2025-10-24	53.1500	54.0000	53.1500	53.1500	+1.238%	8	7,003	-36.030%
2025-10-23	52.0800	52.5000	52.0800	52.5000	+10.063%	11	7,009	-35.238%
2025-10-22	51.5100	51.5100	47.7000	47.7000	-16.754%	11	7,009	-28.721%
2025-10-21	57.2300	57.3000	57.0000	57.3000	-9.192%	14	7,010	-40.663%
2025-10-17	63.1000	63.1000	63.1000	63.1000	-11.314%	1	7,022	-46.117%
2025-10-16	77.7600	79.9900	71.1500	71.1500	-5.724%	114	7,023	-52.214%
2025-10-15	77.3100	77.5100	72.8500	75.4700	-1.987%	70	7,135	-54.949%
2025-10-14	67.1000	77.0100	67.1000	77.0000	+10.110%	52	7,182	-55.844%
2025-10-13	70.1000	70.1000	69.9300	69.9300	+13.652%	3	7,222	-51.380%
2025-10-10	68.8000	68.8000	61.5300	61.5300	-8.192%	34	7,225	-44.742%
2025-10-09	64.9000	67.0200	64.8200	67.0200	+11.700%	33	7,259	-49.269%
2025-10-08	60.9500	69.0000	59.5000	60.0000	+9.971%	83	7,289	-43.333%
2025-10-07	50.7500	54.5600	49.0000	54.5600	+1.905%	68	7,414	-37.683%
2025-10-06	50.2200	53.6900	49.8700	53.5400	+13.915%	64	7,414	-36.496%
2025-10-03	46.0000	47.4400	46.0000	47.0000	+3.297%	34	7,477	-27.660%
2025-10-02	39.4000	46.0000	39.4000	45.5000	+30.000%	236	7,510	-25.275%
2025-10-01	31.8900	36.3700	31.8900	35.0000	+18.644%	7	7,736	-2.857%
2025-09-30	29.5000	29.5000	29.5000	29.5000	-1.667%	2	7,742	+15.254%
2025-09-29	30.0000	30.0000	30.0000	30.0000	+3.128%	1	7,742	+13.333%
2025-09-25	29.1000	29.1000	28.9300	29.0900	-16.095%	8	7,742	+16.879%
2025-09-24	33.4000	34.6700	33.4000	34.6700	-4.753%	3	7,744	-1.933%
2025-09-23	32.9500	36.4000	32.9500	36.4000	+25.952%	10	7,747	-6.593%
2025-09-22	28.2500	28.9000	27.8500	28.9000	+10.728%	4	7,755	+17.647%
2025-09-19	23.4000	26.4000	23.4000	26.1000	+14.474%	17	7,756	+30.268%
2025-09-18	22.0000	22.8500	22.0000	22.8000	+1.559%	15	7,770	+49.123%
2025-09-16	22.4700	22.5000	21.6800	22.4500	+1.584%	67	7,774	+51.448%
2025-09-15	22.4000	22.4000	21.8000	22.1000	+8.068%	6	7,820	+53.846%
2025-09-12	19.9000	20.4500	19.8000	20.4500	+0.640%	14	7,818	+66.259%
2025-09-11	20.2300	20.5000	20.1500	20.3200	+4.742%	9	7,823	+67.323%
2025-09-10	19.9500	19.9500	19.3300	19.4000	+3.467%	49	7,828	+75.258%
2025-09-09	19.5000	20.1500	18.3600	18.7500	-13.991%	98	7,827	+81.333%
2025-09-08	19.4000	22.1000	19.4000	21.8000	-7.627%	136	7,823	+55.963%
2025-09-05	24.2500	24.2500	23.5000	23.6000	+2.609%	6	7,812	+44.068%
2025-09-04	25.2500	25.2500	22.5000	23.0000	-11.538%	70	7,814	+47.826%
2025-09-03	27.2000	27.2100	26.0000	26.0000	-8.451%	5	7,775	+30.769%
2025-09-02	30.0000	30.1600	28.4000	28.4000	-1.662%	4	7,772	+19.718%
2025-08-29	27.4500	28.8800	27.4500	28.8800	+3.885%	7	7,779	+17.729%
2025-08-28	28.4000	28.4000	27.7100	27.8000	-13.315%	13	7,779	+22.302%
2025-08-26	32.4700	32.4700	32.0700	32.0700	+6.900%	11	7,779	+6.018%
2025-08-25	29.5500	30.1300	29.1700	30.0000	+9.489%	106	7,779	+13.333%
2025-08-22	27.0000	27.4000	27.0000	27.4000	+8.515%	4	7,884	+24.088%
2025-08-21	25.1400	25.2500	25.1400	25.2500	-0.980%	11	7,887	+34.653%
2025-08-20	25.5000	25.5000	24.4500	25.5000	-1.772%	17	7,888	+33.333%
2025-08-19	25.9600	25.9600	25.9600	25.9600	-14.689%	1	7,901	+30.971%
2025-08-18	29.5500	30.6000	28.8300	30.4300	+6.772%	38	7,902	+11.732%
2025-08-15	28.5000	28.6100	28.5000	28.5000	-1.724%	7	7,933	+19.298%
2025-08-14	28.4000	29.0000	28.4000	29.0000	+2.473%	11	7,933	+17.241%
2025-08-13	29.6900	29.6900	28.3000	28.3000	-7.213%	6	7,939	+20.141%
2025-08-12	35.0000	35.0000	30.5000	30.5000	+10.909%	10	7,939	+11.475%
2025-08-11	27.0500	27.5000	27.0500	27.5000	-1.257%	3	7,948	+23.636%
2025-08-08	27.8500	27.8500	27.8500	27.8500	-4.460%	21	7,948	+22.083%
2025-08-07	30.7500	31.0700	28.2500	29.1500	-10.197%	28	7,946	+16.638%
2025-08-05	30.5000	32.4600	30.5000	32.4600	+2.884%	13	7,944	+4.744%
2025-08-04	31.7000	31.7000	30.4100	31.5500	-3.811%	3	7,956	+7.765%
2025-08-01	31.5300	33.5400	31.5300	32.8000	-5.882%	22	7,956	+3.659%
2025-07-31	34.8500	34.8500	34.8500	34.8500	+3.875%	4	7,978	-2.439%
2025-07-30	34.8200	34.8200	33.5500	33.5500	+4.680%	2	7,978	+1.341%
2025-07-29	33.0000	33.3500	32.0500	32.0500	-0.620%	12	7,979	+6.084%
2025-07-28	34.5900	34.5900	32.2500	32.2500	-5.481%	4	7,978	+5.426%
2025-07-25	34.7800	35.1500	34.0500	34.1200	-13.990%	15	7,980	-0.352%
2025-07-24	38.3900	39.8500	38.3500	39.6700	+5.843%	33	7,982	-14.293%
2025-07-23	36.9500	37.4800	36.9000	37.4800	+10.888%	3	7,992	-9.285%
2025-07-22	31.7500	33.8000	31.7500	33.8000	-8.027%	6	7,992	+0.592%
2025-07-21	38.9600	38.9600	36.5000	36.7500	-0.676%	29	7,991	-7.483%
2025-07-18	35.6100	37.0000	35.0000	37.0000	-0.323%	178	7,996	-8.108%
2025-07-17	33.5000	37.1200	33.5000	37.1200	+15.101%	26	8,005	-8.405%
2025-07-16	30.8000	32.2500	30.1000	32.2500	+3.200%	21	8,010	+5.426%
2025-07-15	29.2500	31.2500	29.2500	31.2500	+12.208%	28	8,008	+8.800%
2025-07-14	27.9500	27.9500	27.8500	27.8500	+2.805%	8	8,006	+22.083%
2025-07-11	26.8800	28.1000	26.8800	27.0900	+5.820%	3	8,003	+25.508%
2025-07-10	24.4500	25.6000	24.4500	25.6000	+1.226%	2	8,004	+32.813%
2025-07-09	25.6900	25.6900	24.6000	25.2900	-5.985%	18	8,003	+34.440%
2025-07-07	26.2200	26.9500	26.2200	26.9000	-1.030%	40	8,008	+26.394%
2025-07-03	27.2000	27.2000	26.9000	27.1800	+3.464%	7	8,010	+25.092%
2025-07-02	26.3300	26.3300	26.2700	26.2700	-2.342%	5	8,010	+29.425%
2025-07-01	27.8100	27.8100	26.2700	26.9000	-6.856%	16	8,069	+26.394%
2025-06-30	28.2500	28.8800	27.5500	28.8800	-6.416%	215	8,070	+17.729%
2025-06-27	31.4500	31.7000	30.8600	30.8600	-1.090%	36	8,069	+10.175%
2025-06-26	31.9000	32.4400	31.2000	31.2000	+0.873%	7	8,089	+8.974%
2025-06-25	31.2800	32.4600	30.0000	30.9300	-9.029%	67	8,094	+9.926%
2025-06-24	31.6900	34.0000	31.5500	34.0000	+10.569%	54	8,124	0.000%
2025-06-23	27.3000	30.7500	24.9000	30.7500	+12.226%	314	8,130	+10.569%
2025-06-20	26.8400	29.2400	26.8400	27.4000	+6.989%	362	8,224	+24.088%
2025-06-18	24.2500	26.0100	23.0000	25.6100	+13.319%	131	8,514	+32.761%
2025-06-17	23.0000	23.3000	19.9500	22.6000	-5.400%	46	8,514	+50.442%
2025-06-16	21.9000	24.1900	21.9000	23.8900	+12.955%	61	8,549	+42.319%
2025-06-13	19.5500	23.0200	19.5500	21.1500	+7.579%	216	8,589	+60.757%
2025-06-12	19.6900	20.3400	19.6600	19.6600	+1.602%	25	8,652	+72.940%
2025-06-11	18.7200	19.5000	18.7000	19.3500	+1.575%	83	8,655	+75.711%
2025-06-10	19.5000	19.5000	18.0000	19.0500	+4.959%	156	8,682	+78.478%
2025-06-09	17.3400	19.6100	17.0500	18.1500	+18.627%	389	8,744	+87.328%
2025-06-06	14.8000	15.5500	14.6000	15.3000	-1.290%	316	8,999	+122.222%
2025-06-05	13.4000	15.5000	12.7700	15.5000	+13.971%	201	9,056	+119.355%
2025-06-04	12.5000	13.9000	11.2500	13.6000	+18.261%	554	9,195	+150.000%
2025-06-03	10.4000	11.5000	10.3100	11.5000	+12.195%	45	9,345	+195.652%
2025-06-02	9.7500	10.3500	9.6500	10.2500	+4.913%	140	9,358	+231.707%
2025-05-30	9.8900	10.2600	9.2800	9.7700	-3.267%	374	9,385	+248.004%
2025-05-29	10.9000	11.5700	10.1000	10.1000	-7.339%	230	9,211	+236.634%
2025-05-28	11.3600	11.3600	10.6500	10.9000	-1.357%	76	9,289	+211.927%
2025-05-27	10.4500	11.6000	10.4500	11.0500	+5.138%	391	9,245	+207.692%
2025-05-23	10.5800	11.1500	10.2500	10.5100	+0.095%	82	8,964	+223.501%
2025-05-22	10.1500	11.3500	10.1500	10.5000	0.000%	46	8,964	+223.810%
2025-05-21	11.5500	11.6500	10.0500	10.5000	-9.483%	312	8,953	+223.810%
2025-05-20	11.3000	12.2000	10.7000	11.6000	+4.788%	224	9,051	+193.103%
2025-05-19	11.9000	12.0000	10.6000	11.0700	-12.490%	405	8,863	+207.136%
2025-05-16	13.2500	13.5000	12.3000	12.6500	+4.030%	294	8,578	+168.775%
2025-05-15	12.6500	12.6500	11.8500	12.1600	-0.896%	34	8,458	+179.605%
2025-05-14	12.8500	13.2500	12.2500	12.2700	-3.004%	56	8,431	+177.099%
2025-05-13	12.7000	14.3000	12.0000	12.6500	-2.317%	248	8,413	+168.775%
2025-05-12	12.9200	13.5500	12.7000	12.9500	+5.542%	166	8,292	+162.548%
2025-05-09	12.0000	13.5900	11.8500	12.2700	+1.405%	78	8,389	+177.099%
2025-05-08	12.0000	12.1500	11.6800	12.1000	+1.255%	187	8,373	+180.992%
2025-05-07	12.1000	12.6100	11.7000	11.9500	+1.014%	2,312	8,211	+184.519%
2025-05-06	11.7200	11.8300	11.2200	11.8300	+1.025%	104	5,940	+187.405%
2025-05-05	12.6000	12.6000	11.5500	11.7100	-10.611%	348	5,848	+190.350%
2025-05-02	12.0000	13.5000	12.0000	13.1000	+23.005%	682	5,622	+159.542%
2025-05-01	10.7000	11.0000	10.5700	10.6500	+3.398%	34	5,721	+219.249%
2025-04-30	10.3300	10.4200	10.0000	10.3000	-8.850%	60	5,717	+230.097%
2025-04-29	11.5700	11.5800	11.2500	11.3000	-1.739%	22	5,694	+200.885%
2025-04-28	11.5500	12.4000	10.7500	11.5000	+2.862%	283	5,676	+195.652%
2025-04-25	11.4000	11.4000	10.5000	11.1800	-4.608%	96	5,436	+204.114%
2025-04-24	11.0100	11.9000	11.0000	11.7200	+11.090%	69	5,388	+190.102%
2025-04-23	10.3000	11.2000	10.3000	10.5500	+11.640%	29	5,403	+222.275%
2025-04-22	10.4500	10.4500	9.4300	9.4500	+3.279%	11	5,390	+259.788%
2025-04-21	10.6500	10.6500	8.5500	9.1500	-13.679%	126	5,394	+271.585%
2025-04-17	11.1000	11.1000	10.1000	10.6000	+8.163%	75	5,327	+220.755%
2025-04-16	10.7000	10.8000	9.6500	9.8000	-2.000%	138	5,327	+246.939%
2025-04-15	10.5800	10.6000	10.0000	10.0000	-5.393%	29	5,249	+240.000%
2025-04-14	11.5000	11.5000	10.5700	10.5700	-1.674%	37	5,246	+221.665%
2025-04-11	10.6000	11.0000	10.6000	10.7500	+4.369%	92	5,219	+216.279%
2025-04-10	11.8000	11.8000	10.3000	10.3000	-9.965%	104	5,173	+230.097%
2025-04-09	9.1000	12.0000	8.8500	11.4400	+34.588%	191	5,206	+197.203%
2025-04-08	9.9300	9.9300	8.5000	8.5000	-15.000%	73	5,115	+300.000%
2025-04-07	8.2000	10.6300	8.0000	10.0000	+9.649%	80	5,109	+240.000%
2025-04-04	9.2000	9.2500	7.9500	9.1200	-4.000%	314	5,078	+272.807%
2025-04-03	9.1500	10.0500	9.0700	9.5000	-9.524%	85	4,975	+257.895%
2025-04-02	9.7500	10.8700	9.7500	10.5000	+4.478%	93	4,899	+223.810%
2025-04-01	10.5100	10.5800	9.7500	10.0500	-3.365%	171	4,814	+238.308%
2025-03-31	10.7000	11.1500	10.2000	10.4000	-8.772%	207	4,651	+226.923%
2025-03-28	12.4500	12.4500	11.0000	11.4000	-10.588%	316	4,481	+198.246%
2025-03-27	13.7000	13.9000	12.7500	12.7500	-7.475%	44	4,328	+166.667%
2025-03-26	14.5000	14.8300	13.7300	13.7800	-9.639%	29	4,306	+146.734%
2025-03-25	15.7000	15.7000	14.9000	15.2500	-0.974%	16	4,284	+122.951%
2025-03-24	12.7500	15.4000	12.7500	15.4000	+20.784%	72	4,298	+120.779%
2025-03-21	11.8500	12.9000	11.7500	12.7500	+6.250%	74	4,346	+166.667%
2025-03-20	11.8700	12.3600	11.6700	12.0000	-5.512%	63	4,332	+183.333%
2025-03-19	13.0000	13.1000	11.8100	12.7000	-7.971%	190	4,350	+167.717%
2025-03-18	13.8000	13.8000	13.8000	13.8000	-6.441%	1	4,185	+146.377%
2025-03-17	15.1900	15.4000	14.1800	14.7500	+7.273%	17	4,186	+130.508%
2025-03-14	13.7500	14.1000	13.4000	13.7500	+1.852%	44	4,196	+147.273%
2025-03-13	14.5500	14.5500	13.5000	13.5000	-6.897%	24	4,160	+151.852%
2025-03-12	16.0000	16.0000	14.5000	14.5000	-8.748%	11	4,160	+134.483%
2025-03-11	15.2500	15.8900	14.6000	15.8900	-0.687%	140	4,159	+113.971%
2025-03-10	17.0700	17.8800	15.9400	16.0000	-18.616%	155	4,223	+112.500%
2025-03-07	18.1200	19.6600	16.9500	19.6600	+6.848%	240	4,265	+72.940%
2025-03-06	19.7000	20.6500	17.7000	18.4000	-7.862%	312	4,196	+84.783%
2025-03-05	16.2000	20.0000	16.2000	19.9700	+28.839%	158	4,384	+70.255%
2025-03-04	12.5700	17.1100	12.5700	15.5000	+22.530%	350	4,270	+119.355%
2025-03-03	14.9500	15.5500	12.6500	12.6500	-9.772%	135	4,376	+168.775%
2025-02-28	12.9500	14.0200	12.9500	14.0200	+1.964%	22	4,254	+142.511%
2025-02-27	14.0000	15.0000	13.3500	13.7500	-5.172%	137	4,252	+147.273%
2025-02-26	14.8000	17.0500	14.5000	14.5000	+4.996%	49	4,260	+134.483%
2025-02-25	14.1500	14.1500	13.2000	13.8100	-7.315%	124	4,247	+146.198%
2025-02-24	15.0000	15.6000	13.4000	14.9000	-4.487%	240	4,159	+128.188%
2025-02-21	16.0000	16.0000	15.1300	15.6000	-13.333%	264	4,188	+117.949%
2025-02-20	16.4800	18.0000	15.4000	18.0000	+1.408%	25	4,229	+88.889%
2025-02-19	18.5000	18.7000	17.7500	17.7500	+4.412%	195	4,231	+91.549%
2025-02-18	19.1400	19.3000	17.0000	17.0000	-7.809%	56	4,412	+100.000%
2025-02-14	16.3000	18.4400	16.3000	18.4400	+8.471%	210	4,344	+84.382%
2025-02-13	15.0900	17.0000	14.6500	17.0000	+14.865%	237	4,344	+100.000%
2025-02-12	14.5000	15.3000	14.4500	14.8000	-3.268%	270	4,328	+129.730%
2025-02-11	17.0200	17.0200	15.2700	15.3000	-13.068%	70	4,128	+122.222%
2025-02-10	16.3000	19.0500	16.3000	17.6000	+28.467%	232	4,124	+93.182%
2025-02-07	14.6000	15.8000	13.6500	13.7000	-3.860%	332	4,100	+148.175%
2025-02-06	13.8500	14.8500	12.9500	14.2500	+14.183%	201	4,012	+138.596%
2025-02-05	12.3000	12.8000	12.1900	12.4800	+10.442%	128	3,900	+172.436%
2025-02-04	11.2800	12.2000	10.8000	11.3000	+5.607%	167	3,880	+200.885%
2025-02-03	9.2000	10.7000	9.2000	10.7000	+13.228%	94	3,779	+217.757%
2025-01-31	9.3200	10.5500	9.3200	9.4500	+21.935%	174	3,737	+259.788%
2025-01-30	8.6000	8.6000	7.7500	7.7500	+1.573%	448	3,796	+338.710%
2025-01-29	8.1800	8.1800	7.3000	7.6300	-16.154%	159	3,770	+345.609%
2025-01-28	8.6100	9.1200	8.4000	9.1000	+7.692%	71	3,676	+273.626%
2025-01-27	9.2000	9.4000	8.4500	8.4500	-10.582%	94	3,654	+302.367%
2025-01-24	9.5500	9.6000	9.0000	9.4500	+6.180%	142	3,586	+259.788%
2025-01-23	8.7000	10.1000	8.5000	8.9000	-22.271%	1,191	3,525	+282.022%
2025-01-22	11.3000	11.4500	11.3000	11.4500	+2.691%	4	2,663	+196.943%
2025-01-21	11.0000	11.6500	11.0000	11.1500	+12.626%	34	2,665	+204.933%
2025-01-17	10.3000	10.3000	9.8200	9.9000	-6.161%	102	2,612	+243.434%
2025-01-16	10.8000	10.9000	10.0000	10.5500	+0.476%	21	2,612	+222.275%
2025-01-15	10.3000	10.9600	10.3000	10.5000	+5.422%	23	2,601	+223.810%
2025-01-14	10.6800	10.6800	9.9000	9.9600	-5.143%	34	2,610	+241.365%
2025-01-13	10.3400	10.6800	9.1600	10.5000	-7.489%	120	2,579	+223.810%
2025-01-10	10.7600	11.3500	10.7600	11.3500	+0.442%	156	2,537	+199.559%
2025-01-08	11.5500	11.5500	11.0000	11.3000	-6.612%	93	2,492	+200.885%
2025-01-07	12.9200	12.9200	11.9700	12.1000	-5.837%	113	2,492	+180.992%
2025-01-06	13.0000	14.1000	12.8500	12.8500	+2.800%	137	2,433	+164.591%
2025-01-03	12.0000	12.7000	12.0000	12.5000	+17.151%	122	2,328	+172.000%
2025-01-02	11.0000	11.0000	10.6700	10.6700	+1.619%	43	2,292	+218.650%
2024-12-31	11.3700	11.3700	10.3900	10.5000	-6.667%	42	2,269	+223.810%
2024-12-30	11.2000	11.2500	10.4400	11.2500	-14.773%	83	2,269	+202.222%
2024-12-27	13.2000	13.2000	13.2000	13.2000	+3.125%	2	2,211	+157.576%
2024-12-26	11.6000	12.8100	11.6000	12.8000	+4.918%	81	2,211	+165.625%
2024-12-24	12.3000	12.4000	12.1000	12.2000	+7.018%	8	2,140	+178.689%
2024-12-23	12.2000	12.3000	11.4000	11.4000	-8.800%	12	2,140	+198.246%
2024-12-20	11.4600	12.5000	11.4600	12.5000	+3.306%	381	2,134	+172.000%
2024-12-19	12.4000	12.4000	12.1000	12.1000	+0.833%	2	2,123	+180.992%
2024-12-18	13.5000	14.0000	12.0000	12.0000	-10.180%	31	2,121	+183.333%
2024-12-17	13.6200	14.0000	13.3600	13.3600	+2.769%	10	2,115	+154.491%
2024-12-16	11.8000	13.3000	11.8000	13.0000	+10.169%	44	2,105	+161.538%
2024-12-13	12.1000	12.4000	11.8000	11.8000	-1.667%	56	2,074	+188.136%
2024-12-12	12.5500	12.5500	12.0000	12.0000	-4.988%	107	2,080	+183.333%
2024-12-11	13.0000	13.0000	12.4400	12.6300	-5.746%	11	1,977	+169.200%
2024-12-10	14.4800	14.4800	13.3800	13.4000	-12.987%	22	1,971	+153.731%
2024-12-09	16.0000	17.0000	15.0000	15.4000	+10.000%	71	1,966	+120.779%

.dark-mode .JNTpfp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JNTpfp{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C25ASTS Jan 15 2027 25.00 Call (ASTS270115C00025000)option OPRA

ASTS20270115C25
ASTS Jan 15 2027 25.00 Call (ASTS270115C00025000)
option OPRA