Dark

ASTS20270115C30
ASTS Jan 15 2027 30.00 Call (ASTS270115C00030000)
option OPRA

EOD

Oct 1, 2026

28.00-15.280%(-5.05)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	30.0000	30.0000	28.0000	28.0000	-15.280%	30	3,759	0.000%
2026-09-30	32.5500	33.1500	32.5500	33.0500	+2.640%	27	3,779	-15.280%
2026-09-29	32.0000	32.2000	32.0000	32.2000	+0.374%	4	3,794	-13.043%
2026-09-28	32.5000	32.6000	32.0800	32.0800	-1.595%	62	3,790	-12.718%
2026-09-25	32.6000	32.6000	32.6000	32.6000	+4.992%	1	3,852	-14.110%
2026-09-24	29.4000	31.0500	29.4000	31.0500	-11.589%	3	3,852	-9.823%
2026-09-22	33.3800	35.1200	33.3800	35.1200	+6.910%	3	3,852	-20.273%
2026-09-21	32.2500	32.8500	31.8500	32.8500	+12.001%	4	3,855	-14.764%
2026-09-18	29.3700	29.9300	29.3300	29.3300	-13.608%	5	3,856	-4.535%
2026-09-17	33.9500	33.9500	33.9500	33.9500	+12.306%	1	3,855	-17.526%
2026-09-16	29.6300	30.2300	29.3000	30.2300	+0.767%	14	3,856	-7.377%
2026-09-15	30.0000	30.0000	30.0000	30.0000	+1.868%	5	3,857	-6.667%
2026-09-14	30.4900	30.4900	29.4500	29.4500	-6.686%	43	3,852	-4.924%
2026-09-11	31.6000	31.9000	31.5600	31.5600	-1.313%	4	3,865	-11.280%
2026-09-10	32.5500	34.5800	31.9800	31.9800	-6.628%	9	3,862	-12.445%
2026-09-09	34.2500	34.2500	34.2500	34.2500	-7.732%	1	3,857	-18.248%
2026-09-08	35.3000	37.3700	35.3000	37.1200	+4.563%	25	3,857	-24.569%
2026-09-04	35.5000	35.5000	35.5000	35.5000	+7.251%	8	3,862	-21.127%
2026-09-03	33.0900	33.1500	32.8500	33.1000	-3.273%	36	3,862	-15.408%
2026-09-02	31.8000	34.2200	31.8000	34.2200	+23.941%	36	3,862	-18.177%
2026-09-01	27.6000	27.7500	27.4400	27.6100	-2.473%	24	3,886	+1.413%
2026-08-31	28.3100	28.3100	28.3100	28.3100	-5.476%	1	3,908	-1.095%
2026-08-28	32.0800	32.0800	29.0000	29.9500	-7.476%	17	3,909	-6.511%
2026-08-27	32.3700	32.3700	32.3700	32.3700	+2.762%	1	3,905	-13.500%
2026-08-26	31.2000	31.5000	31.2000	31.5000	-5.801%	39	3,905	-11.111%
2026-08-25	32.9000	33.4400	32.9000	33.4400	-2.222%	112	3,910	-16.268%
2026-08-24	36.4000	36.4000	34.2000	34.2000	-14.500%	9	3,912	-18.129%
2026-08-21	40.1000	40.1000	36.5000	40.0000	+14.286%	4	3,912	-30.000%
2026-08-20	34.6000	35.0000	34.6000	35.0000	-7.895%	25	3,911	-20.000%
2026-08-19	38.0200	38.0200	37.0000	38.0000	-1.093%	4	3,921	-26.316%
2026-08-18	38.4200	38.4200	38.4200	38.4200	-12.283%	1	3,921	-27.121%
2026-08-17	44.7300	44.7300	43.8000	43.8000	+5.137%	10	3,921	-36.073%
2026-08-14	42.7500	42.7500	41.2100	41.6600	-3.049%	5	3,925	-32.789%
2026-08-13	43.2500	43.8000	42.7500	42.9700	-6.587%	84	3,925	-34.838%
2026-08-12	45.1500	46.0000	45.1500	46.0000	+12.250%	25	3,915	-39.130%
2026-08-11	40.9500	40.9800	40.9500	40.9800	-6.821%	3	3,940	-31.674%
2026-08-10	43.9800	43.9800	43.9800	43.9800	+1.853%	1	3,940	-36.335%
2026-08-07	42.2500	43.1800	42.0000	43.1800	+3.376%	17	3,940	-35.155%
2026-08-04	41.3500	41.7700	41.3500	41.7700	+16.286%	2	3,956	-32.966%
2026-08-03	35.9200	35.9200	35.9200	35.9200	+16.246%	1	3,956	-22.049%
2026-07-31	30.9000	30.9000	30.9000	30.9000	+7.441%	1	3,956	-9.385%
2026-07-29	28.1700	28.7600	28.1600	28.7600	+3.230%	11	3,955	-2.643%
2026-07-28	27.8900	27.8900	27.2300	27.8600	-8.656%	13	3,955	+0.503%
2026-07-27	31.0500	31.9300	30.5000	30.5000	+3.390%	57	3,955	-8.197%
2026-07-24	30.0000	30.0000	29.5000	29.5000	-9.091%	4	3,965	-5.085%
2026-07-23	31.9200	32.4500	31.9200	32.4500	-7.286%	30	3,963	-13.713%
2026-07-22	36.2500	36.2500	35.0000	35.0000	-6.741%	7	3,943	-20.000%
2026-07-21	34.7100	37.5300	34.7100	37.5300	+21.969%	31	3,945	-25.393%
2026-07-20	30.5000	31.8000	30.4800	30.7700	-4.884%	16	3,955	-9.002%
2026-07-17	30.4900	35.0000	30.4900	32.3500	+15.002%	44	3,947	-13.447%
2026-07-16	32.7500	33.0000	27.0500	28.1300	-29.798%	107	3,945	-0.462%
2026-07-15	39.3600	40.0700	37.5900	40.0700	+0.957%	9	3,933	-30.122%
2026-07-13	42.0000	42.0000	39.6900	39.6900	-17.536%	27	3,933	-29.453%
2026-07-08	48.1300	48.1300	48.1300	48.1300	-12.491%	1	3,933	-41.824%
2026-07-06	55.0000	55.0000	55.0000	55.0000	-0.181%	1	3,933	-49.091%
2026-07-02	57.0700	57.0700	55.1000	55.1000	-6.863%	2	3,933	-49.183%
2026-06-30	60.4200	60.4200	59.1600	59.1600	+9.495%	6	3,933	-52.671%
2026-06-29	54.0300	54.0300	54.0300	54.0300	+37.236%	2	3,939	-48.177%
2026-06-25	38.1300	39.3700	38.1300	39.3700	-4.534%	12	3,939	-28.880%
2026-06-24	41.8700	41.8700	40.8000	41.2400	-17.685%	3	3,939	-32.105%
2026-06-23	50.1000	50.1000	50.1000	50.1000	+5.474%	1	3,938	-44.112%
2026-06-22	47.9700	48.5400	47.5000	47.5000	-7.227%	10	3,938	-41.053%
2026-06-18	49.6000	51.2300	49.6000	51.2000	-11.034%	14	3,941	-45.313%
2026-06-17	61.3000	61.3000	57.5500	57.5500	-5.656%	2	3,941	-51.347%
2026-06-15	60.7000	61.0000	60.7000	61.0000	+0.943%	7	3,940	-54.098%
2026-06-12	60.4300	60.4300	60.4300	60.4300	-5.578%	1	3,946	-53.665%
2026-06-11	64.0000	64.0000	64.0000	64.0000	-1.946%	1	3,946	-56.250%
2026-06-08	67.5200	67.5200	65.2700	65.2700	-9.347%	16	3,947	-57.101%
2026-06-05	69.7300	72.0000	69.7300	72.0000	-14.204%	2	3,947	-61.111%
2026-06-03	83.9200	83.9200	83.9200	83.9200	-7.271%	2	3,947	-66.635%
2026-06-02	87.8500	90.5000	87.8500	90.5000	+15.670%	3	3,949	-69.061%
2026-06-01	78.2400	78.2400	78.2400	78.2400	-9.076%	3	3,949	-64.213%
2026-05-29	82.7800	86.0500	82.7800	86.0500	-18.087%	72	3,949	-67.461%
2026-05-28	95.7000	105.0500	95.7000	105.0500	+3.193%	5	3,977	-73.346%
2026-05-27	94.2200	101.8000	94.2200	101.8000	+6.989%	7	3,977	-72.495%
2026-05-26	88.8800	98.4500	88.8800	95.1500	+23.507%	45	3,982	-70.573%
2026-05-22	80.0000	80.0000	77.0400	77.0400	+13.880%	7	3,995	-63.655%
2026-05-21	67.0000	67.6500	67.0000	67.6500	+4.884%	3	3,994	-58.610%
2026-05-20	64.5000	64.5000	64.5000	64.5000	+12.193%	1	3,994	-56.589%
2026-05-19	57.4900	57.5100	57.4900	57.4900	-3.540%	10	4,015	-51.296%
2026-05-18	58.9500	59.6000	57.1500	59.6000	+8.581%	17	4,015	-53.020%
2026-05-15	54.8900	54.8900	54.8900	54.8900	-3.955%	2	4,015	-48.989%
2026-05-14	57.1500	57.1500	57.1500	57.1500	+17.039%	1	4,015	-51.006%
2026-05-13	48.8300	48.8300	48.8300	48.8300	+8.511%	1	4,013	-42.658%
2026-05-12	45.0000	45.0000	45.0000	45.0000	-20.775%	3	4,013	-37.778%
2026-05-11	56.8000	56.8000	56.8000	56.8000	+21.627%	1	4,013	-50.704%
2026-05-08	43.0500	46.7600	43.0500	46.7000	+16.750%	8	4,013	-40.043%
2026-05-07	45.0000	45.0000	40.0000	40.0000	-9.400%	2	4,015	-30.000%
2026-05-06	41.0000	44.1500	41.0000	44.1500	+15.124%	36	4,015	-36.580%
2026-05-05	40.0000	40.0000	38.0000	38.3500	-16.612%	60	4,037	-26.988%
2026-05-01	45.3100	45.9900	45.3100	45.9900	+6.705%	3	4,046	-39.117%
2026-04-29	42.7500	43.1000	41.8500	43.1000	-6.304%	49	4,046	-35.035%
2026-04-28	47.7000	47.7000	45.9400	46.0000	-4.167%	9	4,047	-39.130%
2026-04-27	48.0000	48.0000	48.0000	48.0000	-5.882%	1	4,049	-41.667%
2026-04-24	51.6500	51.6500	51.0000	51.0000	-1.734%	31	4,049	-45.098%
2026-04-23	51.9000	51.9000	51.9000	51.9000	-2.168%	1	4,019	-46.050%
2026-04-21	56.8700	56.8700	53.0500	53.0500	-9.533%	26	4,024	-47.220%
2026-04-17	61.4000	61.4000	58.6400	58.6400	-7.654%	3	4,024	-52.251%
2026-04-16	60.6500	63.5000	60.6500	63.5000	+2.668%	2	4,024	-55.906%
2026-04-14	64.6500	65.4500	61.8500	61.8500	-4.919%	3	4,026	-54.729%
2026-04-09	65.0500	65.0500	65.0500	65.0500	-8.380%	1	4,026	-56.956%
2026-04-08	69.3400	71.0000	69.3400	71.0000	+9.248%	7	4,026	-60.563%
2026-04-07	66.1000	66.1000	64.9900	64.9900	-0.353%	3	4,032	-56.916%
2026-04-02	64.3500	65.2200	64.3500	65.2200	+16.464%	2	4,035	-57.068%
2026-03-31	52.4000	56.0000	52.4000	56.0000	+19.760%	6	4,035	-50.000%
2026-03-30	51.0000	53.0000	46.7600	46.7600	-13.359%	10	4,035	-40.120%
2026-03-27	54.4500	54.4500	53.9700	53.9700	-22.790%	6	4,041	-48.119%
2026-03-25	67.1000	69.9000	67.1000	69.9000	+14.290%	3	4,042	-59.943%
2026-03-24	60.7400	61.1600	60.5000	61.1600	-2.580%	11	4,042	-54.218%
2026-03-23	62.7800	62.7800	62.7800	62.7800	+2.131%	5	4,042	-55.400%
2026-03-20	67.1500	67.1500	61.4700	61.4700	-9.934%	26	4,042	-54.449%
2026-03-18	68.2500	68.2500	68.2500	68.2500	+13.599%	1	4,045	-58.974%
2026-03-12	60.0800	60.0800	60.0800	60.0800	-3.237%	1	4,046	-53.395%
2026-03-11	61.9000	62.0900	61.9000	62.0900	-4.108%	16	4,047	-54.904%
2026-03-06	73.0000	73.0000	64.7500	64.7500	-19.063%	11	4,048	-56.757%
2026-03-04	77.0000	80.0000	77.0000	80.0000	+35.823%	7	4,049	-65.000%
2026-03-02	58.9000	58.9000	58.9000	58.9000	+12.190%	2	4,049	-52.462%
2026-02-27	52.5000	52.5000	52.5000	52.5000	-11.913%	1	4,050	-46.667%
2026-02-25	59.6000	59.6000	59.6000	59.6000	+8.502%	1	4,050	-53.020%
2026-02-20	56.2800	56.2800	54.9300	54.9300	-5.602%	7	4,050	-49.026%
2026-02-13	58.1900	58.1900	58.1900	58.1900	+2.088%	1	4,052	-51.882%
2026-02-12	57.0000	57.0000	57.0000	57.0000	-20.235%	25	4,052	-50.877%
2026-02-10	75.9500	75.9500	71.4600	71.4600	-11.053%	26	4,052	-60.817%
2026-02-09	80.3400	80.3400	80.3400	80.3400	+11.614%	1	4,052	-65.148%
2026-02-05	71.6300	71.9800	69.8200	71.9800	-5.835%	12	4,053	-61.100%
2026-02-04	85.8000	85.8000	76.0000	76.4400	-13.363%	4	4,050	-63.370%
2026-02-03	90.2000	90.2000	88.2300	88.2300	+8.404%	10	4,050	-68.265%
2026-02-02	81.5000	81.5000	81.3900	81.3900	-3.268%	10	4,057	-65.598%
2026-01-30	84.1400	84.1400	84.1400	84.1400	-9.673%	3	4,052	-66.722%
2026-01-29	93.1500	93.1500	93.1500	93.1500	+0.561%	1	4,052	-69.941%
2026-01-28	90.0000	92.6300	89.4000	92.6300	+13.420%	9	4,052	-69.772%
2026-01-27	81.5000	81.6700	81.5000	81.6700	+2.691%	2	4,059	-65.716%
2026-01-26	79.5300	79.5300	79.5300	79.5300	-12.604%	1	4,060	-64.793%
2026-01-22	90.6700	91.0000	90.6700	91.0000	+16.816%	3	4,061	-69.231%
2026-01-21	75.2500	77.9000	75.2500	77.9000	-8.353%	5	4,064	-64.056%
2026-01-20	85.0000	85.0000	85.0000	85.0000	-4.441%	15	4,069	-67.059%
2026-01-16	83.4500	94.0000	83.4500	88.9500	+18.206%	86	4,146	-68.522%
2026-01-15	75.1000	75.2500	75.1000	75.2500	+5.466%	11	4,146	-62.791%
2026-01-13	71.3500	71.3500	71.3500	71.3500	-0.903%	1	4,156	-60.757%
2026-01-12	71.5000	72.0000	71.5000	72.0000	-2.426%	21	4,157	-61.111%
2026-01-09	74.0200	76.1200	73.7900	73.7900	+13.523%	27	4,178	-62.054%
2026-01-08	65.0000	65.0000	65.0000	65.0000	+4.771%	1	4,194	-56.923%
2026-01-07	66.0000	68.5000	62.0400	62.0400	-14.309%	5	4,195	-54.868%
2026-01-06	68.8800	72.4000	68.2300	72.4000	+9.300%	15	4,197	-61.326%
2026-01-05	64.2400	66.2400	63.5900	66.2400	+14.404%	4	4,206	-57.729%
2026-01-02	46.7500	58.1300	46.7400	57.9000	+13.529%	49	4,210	-51.641%
2025-12-31	51.0000	51.0000	51.0000	51.0000	-3.482%	1	4,201	-45.098%
2025-12-30	51.5000	52.8400	51.5000	52.8400	+9.219%	17	4,201	-47.010%
2025-12-26	48.5000	48.5000	48.3800	48.3800	-18.415%	10	4,206	-42.125%
2025-12-24	59.5800	59.5800	59.1000	59.3000	-5.120%	3	4,196	-52.782%
2025-12-23	62.5000	62.5000	62.5000	62.5000	+0.450%	1	4,196	-55.200%
2025-12-22	55.6600	62.2200	55.6600	62.2200	+24.440%	37	4,196	-54.998%
2025-12-19	50.0000	50.0000	50.0000	50.0000	+12.994%	1	4,213	-44.000%
2025-12-18	44.2500	44.2500	44.2500	44.2500	+11.602%	5	4,214	-36.723%
2025-12-17	42.0000	42.0000	39.6500	39.6500	-12.857%	9	4,214	-29.382%
2025-12-16	43.2500	45.5000	43.1500	45.5000	+1.224%	9	4,213	-38.462%
2025-12-15	45.0500	45.0500	44.9500	44.9500	-23.489%	2	4,212	-37.709%
2025-12-12	58.7500	58.7500	58.7500	58.7500	-2.083%	9	4,211	-52.340%
2025-12-11	56.0000	60.0000	56.0000	60.0000	+8.108%	905	4,220	-53.333%
2025-12-10	52.3800	55.9000	51.4500	55.5000	+10.119%	730	4,829	-49.550%
2025-12-09	48.5000	50.4000	48.5000	50.4000	+0.119%	10	4,132	-44.444%
2025-12-08	52.6900	52.6900	48.5000	50.3400	+3.623%	249	4,122	-44.378%
2025-12-05	48.5800	48.5800	48.5800	48.5800	+2.209%	10	4,059	-42.363%
2025-12-04	40.0000	47.5300	40.0000	47.5300	+35.800%	8	4,049	-41.090%
2025-12-03	35.0000	35.0000	35.0000	35.0000	+12.903%	1	4,050	-20.000%
2025-12-01	32.2800	32.2800	30.7600	31.0000	-10.093%	29	4,049	-9.677%
2025-11-28	34.8700	34.9400	34.4800	34.4800	+2.012%	51	4,051	-18.794%
2025-11-26	34.0000	34.0000	33.8000	33.8000	+3.049%	2	4,027	-17.160%
2025-11-24	31.4300	32.8000	31.4300	32.8000	+8.789%	3	4,027	-14.634%
2025-11-21	30.3300	30.3300	28.9000	30.1500	+0.500%	12	4,025	-7.131%
2025-11-20	38.5800	38.5800	30.0000	30.0000	-23.954%	23	4,018	-6.667%
2025-11-19	39.6000	39.6000	39.4500	39.4500	+7.172%	10	4,028	-29.024%
2025-11-18	37.2500	37.2500	36.7000	36.8100	+6.449%	32	4,028	-23.934%
2025-11-17	37.0000	37.0000	34.5800	34.5800	-15.659%	30	4,017	-19.028%
2025-11-14	38.3000	41.9000	38.3000	41.0000	+4.565%	16	4,011	-31.707%
2025-11-13	39.9500	39.9500	38.6000	39.2100	-14.761%	19	4,012	-28.590%
2025-11-12	46.0000	46.0000	46.0000	46.0000	0.000%	250	4,114	-39.130%
2025-11-10	46.0000	46.0000	46.0000	46.0000	-0.043%	1	4,114	-39.130%
2025-11-07	40.0000	46.9000	39.0000	46.0200	-1.245%	66	4,113	-39.157%
2025-11-05	46.6000	46.6000	46.6000	46.6000	-2.306%	1	4,070	-39.914%
2025-11-04	46.3500	48.0000	44.9500	47.7000	-6.471%	37	4,069	-41.300%
2025-11-03	53.7500	53.7500	51.0000	51.0000	-9.026%	3	4,065	-45.098%
2025-10-31	55.6500	56.2300	54.6700	56.0600	+0.197%	30	4,065	-50.054%
2025-10-30	54.6500	55.9500	54.6500	55.9500	-2.288%	6	4,057	-49.955%
2025-10-29	56.9100	57.2600	56.9100	57.2600	+6.037%	6	4,056	-51.100%
2025-10-28	57.0000	57.0000	54.0000	54.0000	-1.872%	7	4,051	-48.148%
2025-10-27	55.5000	55.5000	55.0300	55.0300	+13.464%	3	4,044	-49.119%
2025-10-23	49.7800	49.8300	48.5000	48.5000	-0.103%	11	4,044	-42.268%
2025-10-22	48.4000	49.0000	45.3700	48.5500	-11.324%	65	4,035	-42.327%
2025-10-21	57.0400	57.0400	54.7500	54.7500	-4.400%	22	4,003	-48.858%
2025-10-17	59.0000	60.1000	57.2700	57.2700	-11.892%	23	4,023	-51.109%
2025-10-16	67.7500	67.7500	65.0000	65.0000	-7.222%	17	4,041	-56.923%
2025-10-15	69.2000	71.0000	69.2000	70.0600	-4.563%	23	4,052	-60.034%
2025-10-14	63.0000	73.5000	63.0000	73.4100	+9.633%	44	4,052	-61.858%
2025-10-13	63.2400	67.0100	62.1500	66.9600	+11.992%	11	4,050	-58.184%
2025-10-10	65.0000	65.0000	58.0000	59.7900	-4.793%	31	4,049	-53.169%
2025-10-09	61.6200	62.8000	61.6200	62.8000	+12.243%	4	4,060	-55.414%
2025-10-08	62.5500	65.1700	55.9500	55.9500	+8.641%	260	4,061	-49.955%
2025-10-07	46.5000	51.5000	45.5000	51.5000	+3.000%	702	4,232	-45.631%
2025-10-06	45.0000	50.0000	45.0000	50.0000	+14.155%	922	4,232	-44.000%
2025-10-03	42.0000	44.4500	42.0000	43.8000	+3.424%	1,153	5,151	-36.073%
2025-10-02	35.0000	42.5600	35.0000	42.3500	+27.254%	345	4,420	-33.884%
2025-10-01	29.5000	33.4000	28.5000	33.2800	+27.754%	80	4,365	-15.865%
2025-09-30	26.0500	26.0500	26.0500	26.0500	-3.160%	5	4,425	+7.486%
2025-09-29	27.4500	28.0200	26.3700	26.9000	-3.342%	19	4,420	+4.089%
2025-09-26	27.1000	27.8300	27.0000	27.8300	+2.354%	32	4,437	+0.611%
2025-09-25	29.5000	29.5000	26.0000	27.1900	-11.577%	51	4,453	+2.979%
2025-09-24	30.5500	31.9000	30.1000	30.7500	-3.089%	19	4,483	-8.943%
2025-09-23	28.0000	33.0000	28.0000	31.7300	+21.431%	42	4,490	-11.755%
2025-09-22	24.3000	26.1300	24.3000	26.1300	+11.714%	5	4,523	+7.157%
2025-09-19	21.8000	24.2500	21.8000	23.3900	+16.950%	186	4,524	+19.709%
2025-09-18	19.4500	20.6000	19.4500	20.0000	-2.487%	10	4,643	+40.000%
2025-09-17	18.2000	20.5100	18.2000	20.5100	+4.112%	4	4,642	+36.519%
2025-09-16	19.7200	20.0000	19.7000	19.7000	-1.005%	26	4,640	+42.132%
2025-09-15	19.0000	20.4500	18.9800	19.9000	+7.104%	11	4,640	+40.704%
2025-09-12	17.7100	18.5800	17.6000	18.5800	+1.808%	12	4,643	+50.700%
2025-09-11	17.8000	18.2500	17.7500	18.2500	+5.552%	19	4,636	+53.425%
2025-09-10	17.2500	17.6100	17.2500	17.2900	+1.586%	30	4,653	+61.943%
2025-09-09	18.0000	18.2400	16.2000	17.0200	-15.951%	722	4,654	+64.512%
2025-09-08	19.0000	20.2500	17.3000	20.2500	-0.589%	139	5,086	+38.272%
2025-09-05	21.0400	21.0400	20.3700	20.3700	-5.035%	2	5,027	+37.457%
2025-09-04	21.2600	21.4500	20.1500	21.4500	-10.996%	342	5,027	+30.536%
2025-09-03	26.0500	26.0500	24.0000	24.1000	-5.305%	21	5,245	+16.183%
2025-09-02	27.5000	27.5000	25.4500	25.4500	+4.733%	2	5,230	+10.020%
2025-08-28	24.3000	24.3000	24.3000	24.3000	-7.110%	1	5,230	+15.226%
2025-08-27	27.4000	27.4000	26.1600	26.1600	-4.769%	2	5,231	+7.034%
2025-08-26	28.8100	28.8100	27.4700	27.4700	-1.893%	15	5,231	+1.929%
2025-08-25	27.6000	28.0000	27.6000	28.0000	+14.239%	4	5,241	0.000%
2025-08-22	23.2000	24.5100	23.2000	24.5100	+14.000%	6	5,245	+14.239%
2025-08-21	21.5000	21.5000	21.5000	21.5000	-3.371%	2	5,243	+30.233%
2025-08-20	22.4500	22.5100	21.5500	22.2500	-7.020%	7	5,245	+25.843%
2025-08-19	25.0000	25.0000	21.4500	23.9300	-6.523%	22	5,240	+17.008%
2025-08-18	26.0000	27.7900	25.5000	25.6000	-1.273%	8	5,244	+9.375%
2025-08-15	26.2000	26.5000	25.9300	25.9300	-1.219%	5	5,248	+7.983%
2025-08-14	28.0000	28.0000	26.0000	26.2500	+4.167%	7	5,249	+6.667%
2025-08-13	26.5000	26.5000	25.2000	25.2000	-11.888%	3	5,250	+11.111%
2025-08-12	30.0000	32.0000	28.5000	28.6000	+14.172%	52	5,251	-2.098%
2025-08-11	24.4900	25.0500	24.0000	25.0500	+0.200%	23	5,267	+11.776%
2025-08-08	25.9900	25.9900	25.0000	25.0000	-3.846%	73	5,255	+12.000%
2025-08-07	27.9000	27.9000	26.0000	26.0000	-9.281%	8	5,187	+7.692%
2025-08-05	28.6600	28.6600	28.6600	28.6600	+2.614%	2	5,187	-2.303%
2025-08-04	28.6000	28.6900	27.5000	27.9300	-7.394%	7	5,189	+0.251%
2025-08-01	28.7000	32.0000	28.7000	30.1600	-2.647%	16	5,188	-7.162%
2025-07-30	31.0500	33.0000	30.9800	30.9800	+1.574%	8	5,188	-9.619%
2025-07-29	30.2000	31.4500	29.7000	30.5000	-4.984%	7	5,192	-8.197%
2025-07-28	33.0000	33.0000	31.5000	32.1000	+1.582%	11	5,194	-12.773%
2025-07-25	31.7500	32.0000	31.0000	31.6000	-13.425%	9	5,183	-11.392%
2025-07-24	35.6500	36.7000	35.6500	36.5000	+4.585%	48	5,181	-23.288%
2025-07-23	36.5000	36.5000	34.0900	34.9000	+3.561%	9	5,162	-19.771%
2025-07-22	29.4000	33.7000	29.4000	33.7000	-2.291%	6	5,166	-16.914%
2025-07-21	34.5000	35.1400	33.5000	34.4900	+3.109%	81	5,168	-18.817%
2025-07-18	33.0000	33.4500	33.0000	33.4500	-1.618%	23	5,236	-16.293%
2025-07-17	29.6900	34.4900	29.6900	34.0000	+21.169%	66	5,215	-17.647%
2025-07-16	28.0600	28.0600	28.0600	28.0600	-1.197%	1	5,195	-0.214%
2025-07-15	26.6800	28.6900	26.6800	28.4000	+10.291%	14	5,194	-1.408%
2025-07-14	24.0000	26.8500	24.0000	25.7500	+1.980%	62	5,205	+8.738%
2025-07-11	25.4300	25.8500	25.1300	25.2500	+5.649%	17	5,265	+10.891%
2025-07-10	22.5000	23.9000	22.5000	23.9000	+6.887%	19	5,255	+17.155%
2025-07-09	23.2000	23.2000	22.3600	22.3600	-9.766%	15	5,241	+25.224%
2025-07-07	24.2500	24.7800	24.1000	24.7800	-2.824%	3	5,228	+12.994%
2025-07-03	26.2300	26.2300	25.5000	25.5000	+2.410%	2	5,230	+9.804%
2025-07-02	24.3500	24.9000	23.3500	24.9000	+2.007%	4	5,230	+12.450%
2025-07-01	24.7800	24.7800	23.9500	24.4100	-6.296%	53	5,296	+14.707%
2025-06-30	27.8500	27.8500	25.4500	26.0500	-8.307%	22	5,331	+7.486%
2025-06-27	29.6800	30.8700	28.2000	28.4100	-2.136%	120	5,333	-1.443%
2025-06-26	30.2200	30.2800	29.0300	29.0300	+3.457%	12	5,447	-3.548%
2025-06-25	31.0000	31.0000	27.4000	28.0600	-9.338%	156	5,447	-0.214%
2025-06-24	29.2000	31.8000	28.5300	30.9500	+9.171%	78	5,460	-9.532%
2025-06-23	23.1500	28.3500	23.1500	28.3500	+15.714%	35	5,490	-1.235%
2025-06-20	25.7800	26.1100	24.5000	24.5000	+3.376%	54	5,503	+14.286%
2025-06-18	21.8000	25.0000	21.8000	23.7000	+18.500%	84	5,577	+18.143%
2025-06-17	21.0000	21.0000	19.2000	20.0000	-5.078%	6	5,577	+40.000%
2025-06-16	20.0000	22.3500	20.0000	21.0700	+10.026%	94	5,581	+32.890%
2025-06-13	19.8000	20.6500	18.5500	19.1500	+9.616%	648	5,627	+46.214%
2025-06-12	17.5000	18.4500	17.4700	17.4700	+2.224%	18	5,926	+60.275%
2025-06-11	17.3500	17.7000	16.9200	17.0900	-0.813%	47	5,937	+63.839%
2025-06-10	16.8000	17.2300	15.7900	17.2300	+6.820%	239	5,929	+62.507%
2025-06-09	14.0000	17.6000	14.0000	16.1300	+16.631%	475	5,861	+73.590%
2025-06-06	13.7600	14.0000	12.9500	13.8300	-2.261%	180	6,192	+102.458%
2025-06-05	11.8000	14.1500	11.5400	14.1500	+14.575%	110	6,179	+97.880%
2025-06-04	9.8500	12.3500	9.8500	12.3500	+28.646%	173	6,228	+126.721%
2025-06-03	8.7500	9.6500	8.7500	9.6000	+7.263%	200	6,322	+191.667%
2025-06-02	8.2500	9.1500	8.0500	8.9500	+6.421%	174	6,474	+212.849%
2025-05-30	8.6000	8.7900	7.9000	8.4100	-3.886%	478	6,490	+232.937%
2025-05-29	9.4100	9.4100	8.7500	8.7500	-8.854%	48	6,428	+220.000%
2025-05-28	9.9000	9.9000	9.4100	9.6000	-0.518%	15	6,414	+191.667%
2025-05-27	9.5000	10.0800	9.3000	9.6500	+4.891%	72	6,407	+190.155%
2025-05-23	9.6500	9.6500	8.9000	9.2000	+2.109%	98	6,397	+204.348%
2025-05-22	9.1000	9.6000	9.0000	9.0100	+0.783%	64	6,397	+210.766%
2025-05-21	9.8500	10.0000	8.8000	8.9400	-10.151%	139	6,363	+213.199%
2025-05-20	9.7100	10.7500	9.4500	9.9500	+3.109%	100	6,346	+181.407%
2025-05-19	11.0000	11.0000	9.3000	9.6500	-12.906%	227	6,302	+190.155%
2025-05-16	11.4000	11.9000	10.4500	11.0800	+1.651%	156	6,167	+152.708%
2025-05-15	11.2500	11.2500	10.4000	10.9000	+0.926%	88	6,166	+156.881%
2025-05-14	11.9000	11.9000	10.6000	10.8000	-0.461%	81	6,154	+159.259%
2025-05-13	11.4000	12.6300	10.6500	10.8500	-8.361%	145	6,077	+158.065%
2025-05-12	11.6000	11.8400	11.1300	11.8400	+9.124%	286	6,067	+136.486%
2025-05-09	10.7300	10.8500	10.4000	10.8500	+2.358%	24	5,841	+158.065%
2025-05-08	11.0900	11.0900	10.5500	10.6000	+2.913%	45	5,832	+164.151%
2025-05-07	10.8000	10.8800	10.3000	10.3000	-2.830%	59	5,829	+171.845%
2025-05-06	9.9200	10.6000	9.7700	10.6000	+0.952%	141	5,835	+164.151%
2025-05-05	10.6000	10.6000	10.2500	10.5000	-11.017%	156	5,789	+166.667%
2025-05-02	11.0000	12.3200	11.0000	11.8000	+26.203%	438	5,749	+137.288%
2025-05-01	9.6600	9.7000	9.3000	9.3500	-0.743%	29	5,850	+199.465%
2025-04-30	9.9500	9.9500	9.0000	9.4200	-6.733%	47	5,827	+197.240%
2025-04-29	10.0000	10.1400	10.0000	10.1000	-3.810%	19	5,816	+177.228%
2025-04-28	10.3500	10.5700	9.6000	10.5000	+5.000%	29	5,802	+166.667%
2025-04-25	10.1500	10.1500	9.2000	10.0000	-5.213%	560	5,794	+180.000%
2025-04-24	9.7000	10.5900	9.7000	10.5500	+15.934%	275	5,873	+165.403%
2025-04-23	9.4000	9.7700	9.0500	9.1000	+2.247%	61	5,730	+207.692%
2025-04-22	7.9000	8.9000	7.9000	8.9000	+13.376%	43	5,730	+214.607%
2025-04-21	9.1000	9.7500	7.5600	7.8500	-15.135%	363	5,750	+256.688%
2025-04-17	9.3000	10.0300	8.7500	9.2500	+6.322%	305	5,470	+202.703%
2025-04-16	9.2000	9.3000	8.4500	8.7000	-5.946%	159	5,470	+221.839%
2025-04-15	8.9500	9.5000	8.7500	9.2500	-1.070%	99	5,435	+202.703%
2025-04-14	10.1400	11.1500	9.3500	9.3500	-3.608%	26	5,391	+199.465%
2025-04-11	8.9500	9.7000	8.8000	9.7000	+7.778%	88	5,387	+188.660%
2025-04-10	9.9000	9.9000	9.0000	9.0000	-12.621%	22	5,374	+211.111%
2025-04-09	7.8700	10.3000	7.5000	10.3000	+36.424%	81	5,368	+171.845%
2025-04-08	9.2000	9.4500	7.5500	7.5500	-14.205%	323	5,345	+270.861%
2025-04-07	6.9500	9.6300	6.9500	8.8000	+9.317%	343	5,143	+218.182%
2025-04-04	8.1500	8.1700	7.1000	8.0500	-9.040%	172	4,913	+247.826%
2025-04-03	8.2700	9.0000	8.1000	8.8500	-1.667%	108	4,879	+216.384%
2025-04-02	8.7000	9.4500	8.7000	9.0000	+4.167%	113	4,897	+211.111%
2025-04-01	9.4000	9.4500	8.6400	8.6400	-8.765%	114	4,933	+224.074%
2025-03-31	9.1000	10.3000	9.1000	9.4700	-6.700%	94	4,857	+195.671%
2025-03-28	11.2500	11.2500	9.8000	10.1500	-13.983%	572	4,801	+175.862%
2025-03-27	11.8000	12.5000	11.6000	11.8000	-6.349%	58	4,618	+137.288%
2025-03-26	13.2100	13.2100	12.5500	12.6000	-5.618%	54	4,620	+122.222%
2025-03-25	13.6000	13.6000	13.3500	13.3500	-3.749%	8	4,671	+109.738%
2025-03-24	13.1100	13.8700	13.0000	13.8700	+22.743%	58	4,665	+101.875%
2025-03-21	10.4000	11.5500	10.2400	11.3000	+6.004%	480	4,633	+147.788%
2025-03-20	11.0900	11.4000	10.3300	10.6600	-5.664%	129	4,525	+162.664%
2025-03-19	11.5700	11.5700	10.5000	11.3000	-7.755%	72	4,465	+147.788%
2025-03-18	12.0000	12.9200	12.0000	12.2500	-9.259%	28	4,458	+128.571%
2025-03-17	12.9200	13.7000	12.9200	13.5000	+0.972%	20	4,450	+107.407%
2025-03-14	12.0300	13.3700	11.7000	13.3700	+13.305%	114	4,450	+109.424%
2025-03-13	12.9800	12.9800	11.8000	11.8000	-9.231%	44	4,437	+137.288%
2025-03-12	13.2800	13.6600	12.9900	13.0000	-9.091%	180	4,437	+115.385%
2025-03-11	14.4500	14.6000	13.2500	14.3000	-1.379%	44	4,258	+95.804%
2025-03-10	18.0000	18.0000	14.2000	14.5000	-14.201%	69	4,221	+93.103%
2025-03-07	15.7500	16.9000	14.8800	16.9000	-0.763%	42	4,180	+65.680%
2025-03-06	17.5600	19.2200	16.1000	17.0300	-6.429%	24	4,177	+64.416%
2025-03-05	14.7000	18.4000	14.7000	18.2000	+24.658%	156	4,164	+53.846%
2025-03-04	11.0000	15.5500	11.0000	14.6000	+26.957%	214	4,121	+91.781%
2025-03-03	14.0000	14.0000	11.5000	11.5000	-9.234%	44	4,147	+143.478%
2025-02-28	11.5500	13.0600	11.5500	12.6700	+3.852%	78	4,119	+120.994%
2025-02-27	13.5000	14.4500	12.2000	12.2000	-6.154%	27	4,094	+129.508%
2025-02-26	13.9000	15.5500	12.8000	13.0000	+5.949%	153	4,087	+115.385%
2025-02-25	13.5000	13.5000	11.8500	12.2700	-11.663%	266	4,095	+128.199%
2025-02-24	13.6100	14.7500	11.8900	13.8900	+1.387%	142	4,063	+101.584%
2025-02-21	16.0900	16.1500	13.7000	13.7000	-14.375%	684	4,011	+104.380%
2025-02-20	15.8000	16.0000	14.1000	16.0000	+1.074%	284	4,052	+75.000%
2025-02-19	17.0600	17.0600	15.4600	15.8300	+2.726%	58	4,079	+76.879%
2025-02-18	17.5000	18.2500	15.4100	15.4100	-6.719%	134	4,104	+81.700%
2025-02-14	16.0000	16.6400	14.9000	16.5200	+9.914%	292	4,040	+69.492%
2025-02-13	12.9000	15.4000	12.9000	15.0300	+17.422%	365	4,040	+86.294%
2025-02-12	13.6900	14.1600	12.8000	12.8000	+0.787%	121	3,836	+118.750%
2025-02-11	15.0000	15.0000	12.7000	12.7000	-18.850%	63	3,793	+120.472%
2025-02-10	13.7500	16.9700	13.3500	15.6500	+28.913%	240	3,766	+78.914%
2025-02-07	13.4700	13.7500	12.1400	12.1400	-8.722%	364	3,694	+130.643%
2025-02-06	12.3100	13.4500	12.0500	13.3000	+21.240%	165	3,832	+110.526%
2025-02-05	10.8500	11.5500	10.8000	10.9700	+6.505%	97	3,804	+155.242%
2025-02-04	9.9000	10.3000	9.6000	10.3000	+11.351%	183	3,798	+171.845%
2025-02-03	8.2700	9.4900	8.2000	9.2500	+11.178%	87	3,666	+202.703%
2025-01-31	7.8500	9.4800	7.8500	8.3200	+16.039%	536	3,636	+236.538%
2025-01-30	7.2500	7.2500	6.9900	7.1700	+2.429%	26	3,721	+290.516%
2025-01-29	7.0000	7.2500	6.5500	7.0000	-12.500%	248	3,710	+300.000%
2025-01-28	7.6000	8.0000	7.4500	8.0000	+4.987%	69	3,678	+250.000%
2025-01-27	7.7900	7.8200	7.6000	7.6200	-10.142%	121	3,709	+267.454%

.dark-mode .W4y6jl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W4y6jl{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C30ASTS Jan 15 2027 30.00 Call (ASTS270115C00030000)option OPRA

ASTS20270115C30
ASTS Jan 15 2027 30.00 Call (ASTS270115C00030000)
option OPRA