Dark

ASTS20270115C35
ASTS Jan 15 2027 35.00 Call (ASTS270115C00035000)
option OPRA

EOD

Aug 10, 2026

36.99-5.348%(-2.09)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	38.6100	38.6100	36.9900	36.9900	-5.348%	11	2,049	0.000%
2026-08-07	37.1000	39.0800	37.1000	39.0800	+9.071%	2	2,055	-5.348%
2026-08-06	35.8300	35.8300	35.8300	35.8300	+15.767%	1	2,055	+3.238%
2026-08-03	26.2800	30.9500	26.1500	30.9500	+21.802%	22	2,054	+19.515%
2026-07-30	25.4100	25.4100	25.4100	25.4100	-2.269%	2	2,054	+45.573%
2026-07-29	27.3000	27.3000	24.6500	26.0000	-6.374%	15	2,054	+42.269%
2026-07-28	27.3800	27.7700	27.3800	27.7700	+0.799%	2	2,062	+33.201%
2026-07-27	26.9500	27.5500	26.9500	27.5500	+3.184%	11	2,062	+34.265%
2026-07-24	26.7000	26.7000	26.7000	26.7000	-2.162%	1	2,069	+38.539%
2026-07-20	27.2900	27.2900	27.2900	27.2900	+10.486%	10	2,070	+35.544%
2026-07-16	30.0000	30.3500	24.7000	24.7000	-32.384%	74	2,060	+49.757%
2026-07-15	36.5300	36.5300	36.5300	36.5300	+0.856%	6	2,075	+1.259%
2026-07-13	36.2200	36.2200	36.2200	36.2200	-13.762%	1	2,072	+2.126%
2026-07-09	42.0000	42.0000	42.0000	42.0000	-8.157%	20	2,072	-11.929%
2026-07-07	45.7300	45.7300	45.7300	45.7300	-9.446%	1	2,060	-19.112%
2026-07-06	50.5000	50.5000	50.5000	50.5000	-7.509%	30	2,059	-26.752%
2026-06-29	47.2500	54.6500	46.8100	54.6000	+53.199%	186	2,029	-32.253%
2026-06-25	35.9600	35.9700	35.6400	35.6400	-3.415%	3	2,102	+3.788%
2026-06-24	38.3500	38.8200	36.9000	36.9000	-19.256%	6	2,100	+0.244%
2026-06-23	45.7000	45.7000	45.7000	45.7000	+4.577%	2	2,105	-19.059%
2026-06-22	43.6300	43.7000	43.6100	43.7000	-9.934%	27	2,103	-15.355%
2026-06-18	48.2200	48.5200	47.5200	48.5200	-10.148%	5	2,129	-23.763%
2026-06-17	52.4000	54.1000	52.4000	54.0000	+3.369%	4	2,129	-31.500%
2026-06-16	51.8500	52.2400	51.8500	52.2400	-4.828%	4	2,132	-29.192%
2026-06-12	56.4500	56.4500	52.1500	54.8900	-17.521%	5	2,132	-32.611%
2026-06-11	66.1900	66.5500	66.1900	66.5500	+5.635%	2	2,133	-44.418%
2026-06-08	63.0000	63.0000	63.0000	63.0000	+1.613%	1	2,133	-41.286%
2026-06-05	66.1000	66.1000	62.0000	62.0000	-19.481%	13	2,134	-40.339%
2026-06-04	77.0000	77.0000	77.0000	77.0000	-9.412%	1	2,134	-51.961%
2026-06-02	79.4500	85.2000	79.4500	85.0000	+17.161%	31	2,134	-56.482%
2026-06-01	75.5200	76.0000	72.5500	72.5500	-6.987%	22	2,134	-49.014%
2026-05-29	78.6500	81.4400	78.0000	78.0000	-19.836%	125	2,130	-52.577%
2026-05-28	97.3000	97.3000	97.3000	97.3000	+2.056%	1	2,255	-61.984%
2026-05-27	94.5000	96.8600	94.5000	95.3400	+5.933%	56	2,256	-61.202%
2026-05-26	91.1000	95.0500	90.0000	90.0000	+23.288%	6	2,309	-58.900%
2026-05-22	66.2500	75.0000	66.2500	73.0000	+12.204%	18	2,348	-49.329%
2026-05-21	62.2300	65.0600	62.2300	65.0600	+6.656%	11	2,358	-43.145%
2026-05-20	61.0000	61.0000	61.0000	61.0000	+10.029%	1	2,358	-39.361%
2026-05-18	55.4000	55.4400	55.3500	55.4400	+35.220%	12	2,360	-33.279%
2026-05-12	42.5000	42.5000	41.0000	41.0000	-24.074%	52	2,360	-9.780%
2026-05-11	51.5000	54.0000	51.5000	54.0000	+36.709%	10	2,362	-31.500%
2026-05-08	39.5000	39.5000	39.5000	39.5000	+7.483%	3	2,366	-6.354%
2026-05-07	36.7500	36.7500	36.7500	36.7500	-9.282%	3	2,363	+0.653%
2026-05-06	40.5000	40.5100	40.5000	40.5100	+17.352%	5	2,361	-8.689%
2026-05-05	36.2600	36.2600	34.5200	34.5200	-14.554%	28	2,361	+7.155%
2026-04-30	40.4000	40.4000	40.4000	40.4000	-0.493%	2	2,375	-8.441%
2026-04-29	41.6900	41.6900	39.3200	40.6000	-0.733%	28	2,373	-8.892%
2026-04-28	43.4500	43.4500	40.9000	40.9000	-12.979%	21	2,366	-9.560%
2026-04-27	47.0000	47.0000	47.0000	47.0000	-5.622%	2	2,375	-21.298%
2026-04-24	49.8000	49.8000	49.8000	49.8000	+4.293%	1	2,373	-25.723%
2026-04-23	47.7500	47.7500	47.7500	47.7500	-4.691%	2	2,373	-22.534%
2026-04-21	50.1000	50.1000	50.1000	50.1000	+3.299%	2	2,371	-26.168%
2026-04-20	48.4500	48.5000	48.4500	48.5000	-17.559%	34	2,371	-23.732%
2026-04-17	58.8300	58.8300	58.8300	58.8300	+4.124%	3	2,382	-37.124%
2026-04-16	58.5500	58.5500	56.5000	56.5000	-7.377%	6	2,382	-34.531%
2026-04-14	61.0000	61.0000	61.0000	61.0000	-10.949%	1	2,384	-39.361%
2026-04-13	63.5000	68.5000	63.5000	68.5000	+3.788%	2	2,384	-46.000%
2026-04-06	67.0500	67.0500	66.0000	66.0000	+12.821%	2	2,385	-43.955%
2026-04-02	58.5000	58.5000	58.5000	58.5000	+13.394%	8	2,392	-36.769%
2026-03-31	50.1100	51.5900	50.1100	51.5900	-0.309%	4	2,392	-28.300%
2026-03-27	52.8700	53.5000	51.7500	51.7500	-22.005%	7	2,392	-28.522%
2026-03-25	66.3500	66.3500	66.3500	66.3500	+12.840%	1	2,392	-44.250%
2026-03-24	57.2500	58.8000	57.2500	58.8000	+1.379%	6	2,393	-37.092%
2026-03-23	58.2400	58.2400	58.0000	58.0000	-10.397%	7	2,393	-36.224%
2026-03-20	64.7300	64.7300	64.7300	64.7300	-0.492%	1	2,400	-42.855%
2026-03-17	65.0500	65.0500	65.0500	65.0500	+8.417%	1	2,401	-43.136%
2026-03-13	61.5700	61.5700	60.0000	60.0000	+3.324%	2	2,401	-38.350%
2026-03-11	58.6000	58.6000	58.0700	58.0700	-1.576%	4	2,403	-36.301%
2026-03-09	59.0000	59.0000	59.0000	59.0000	-3.279%	1	2,406	-37.305%
2026-03-06	61.0000	61.0000	61.0000	61.0000	-18.340%	1	2,406	-39.361%
2026-03-04	74.7000	74.7000	74.7000	74.7000	+12.331%	100	2,406	-50.482%
2026-03-03	66.5000	66.5000	66.5000	66.5000	+20.843%	6	2,406	-44.376%
2026-03-02	55.0300	55.0300	55.0300	55.0300	-6.491%	1	2,412	-32.782%
2026-02-26	58.8500	58.8500	58.8500	58.8500	+7.982%	5	2,411	-37.145%
2026-02-17	53.7800	54.5400	53.7800	54.5000	+0.461%	12	2,411	-32.128%
2026-02-12	54.8400	55.0300	53.0000	54.2500	-24.073%	12	2,415	-31.816%
2026-02-10	71.4500	71.4500	71.4500	71.4500	+0.168%	1	2,414	-48.230%
2026-02-06	72.8000	72.8000	71.3300	71.3300	+10.761%	15	2,415	-48.142%
2026-02-05	63.7500	64.4000	63.7500	64.4000	-19.500%	123	2,420	-42.562%
2026-02-03	80.0000	86.1500	80.0000	80.0000	+4.031%	12	2,577	-53.763%
2026-02-02	76.9000	76.9000	76.9000	76.9000	-15.698%	3	2,589	-51.899%
2026-01-28	88.1500	91.2500	88.1500	91.2200	+20.422%	3	2,592	-59.450%
2026-01-27	76.4500	76.4500	75.7500	75.7500	-3.626%	16	2,595	-51.168%
2026-01-26	78.6000	78.6000	78.6000	78.6000	-5.256%	1	2,581	-52.939%
2026-01-23	85.0000	85.0000	82.9600	82.9600	-6.724%	2	2,582	-55.412%
2026-01-22	79.0000	88.9400	79.0000	88.9400	+23.442%	63	2,584	-58.410%
2026-01-21	73.9000	73.9000	72.0500	72.0500	-19.163%	2	2,607	-48.661%
2026-01-20	86.0000	89.1300	86.0000	89.1300	+0.712%	39	2,607	-58.499%
2026-01-16	77.1000	88.5000	77.1000	88.5000	+22.797%	58	2,660	-58.203%
2026-01-15	69.5000	72.0700	69.5000	72.0700	+9.930%	52	2,660	-48.675%
2026-01-13	68.5500	68.5500	65.5600	65.5600	-0.727%	4	2,712	-43.578%
2026-01-12	70.0000	70.0000	66.0400	66.0400	-6.986%	4	2,711	-43.988%
2026-01-09	65.5300	71.0300	65.5300	71.0000	+11.899%	52	2,714	-47.901%
2026-01-08	63.4500	63.4500	63.4500	63.4500	-6.347%	1	2,696	-41.702%
2026-01-06	62.3000	68.0000	62.3000	67.7500	+7.540%	14	2,696	-45.402%
2026-01-05	59.3200	63.0000	59.3200	63.0000	+14.964%	8	2,709	-41.286%
2026-01-02	54.8000	54.8000	54.8000	54.8000	+7.451%	1	2,712	-32.500%
2025-12-30	46.0100	51.0000	46.0100	51.0000	+9.677%	35	2,713	-27.471%
2025-12-29	44.8000	46.8000	44.8000	46.5000	+1.595%	6	2,687	-20.452%
2025-12-26	46.1300	46.1300	45.7700	45.7700	-12.819%	16	2,691	-19.183%
2025-12-24	55.6000	55.6000	52.5000	52.5000	-10.103%	2	2,679	-29.543%
2025-12-23	58.4000	58.4000	58.4000	58.4000	+38.225%	1	2,679	-36.661%
2025-12-19	42.2500	42.2500	42.2500	42.2500	+6.289%	2	2,680	-12.450%
2025-12-18	39.7500	39.7500	39.7500	39.7500	-11.351%	1	2,678	-6.943%
2025-12-15	47.3500	47.3500	44.8400	44.8400	-8.658%	2	2,677	-17.507%
2025-12-12	52.1500	52.1500	48.3000	49.0900	-9.261%	8	2,676	-24.649%
2025-12-11	53.0000	54.1000	52.7500	54.1000	+15.697%	4	2,680	-31.627%
2025-12-09	46.0600	46.9300	46.0600	46.7600	-1.971%	6	2,680	-20.894%
2025-12-08	46.6500	48.7600	46.6500	47.7000	+2.780%	8	2,685	-22.453%
2025-12-04	40.8500	46.4100	40.8500	46.4100	+43.241%	2	2,691	-20.297%
2025-12-03	33.1000	33.1000	32.4000	32.4000	+2.402%	101	2,693	+14.167%
2025-12-02	31.6400	31.6400	31.6400	31.6400	+9.671%	60	2,642	+16.909%
2025-12-01	28.8500	28.8500	28.8500	28.8500	-10.348%	4	2,642	+28.215%
2025-11-28	32.4300	32.4300	32.1800	32.1800	+5.508%	2	2,638	+14.947%
2025-11-25	30.7000	30.7000	30.5000	30.5000	0.000%	2	2,637	+21.279%
2025-11-24	28.7000	30.8500	28.7000	30.5000	+14.964%	213	2,637	+21.279%
2025-11-21	26.5300	26.5300	26.5300	26.5300	-8.042%	1	2,444	+39.427%
2025-11-20	34.6100	34.6100	28.8500	28.8500	-19.861%	4	2,445	+28.215%
2025-11-19	35.2100	37.0500	35.2100	36.0000	+4.046%	27	2,445	+2.750%
2025-11-18	34.7000	34.7000	34.6000	34.6000	+5.359%	10	2,444	+6.908%
2025-11-17	33.6000	33.6000	32.6400	32.8400	-16.224%	711	2,439	+12.637%
2025-11-14	39.0500	39.2000	39.0500	39.2000	+4.255%	2	3,139	-5.638%
2025-11-13	38.7500	38.7500	37.5500	37.6000	-5.051%	4	3,138	-1.622%
2025-11-12	40.0000	40.0000	39.6000	39.6000	-8.587%	11	3,141	-6.591%
2025-11-11	42.5500	43.3200	42.5500	43.3200	+0.162%	3	3,132	-14.612%
2025-11-10	43.2000	43.2500	43.2000	43.2500	+3.321%	2	3,132	-14.474%
2025-11-07	40.0000	41.8600	40.0000	41.8600	-7.287%	3	3,132	-11.634%
2025-11-05	44.0000	45.1500	44.0000	45.1500	+1.483%	2	3,134	-18.073%
2025-11-04	42.0000	44.4900	42.0000	44.4900	-3.805%	6	3,135	-16.858%
2025-11-03	52.1000	52.1000	46.2500	46.2500	-13.146%	2	3,138	-20.022%
2025-10-31	53.2500	53.2500	53.2500	53.2500	+2.247%	3	3,138	-30.535%
2025-10-30	52.0800	52.0800	52.0800	52.0800	+0.579%	1	3,138	-28.975%
2025-10-28	50.0000	51.7800	50.0000	51.7800	+10.170%	101	3,139	-28.563%
2025-10-24	48.0000	48.0000	47.0000	47.0000	+4.329%	3	3,240	-21.298%
2025-10-22	42.8000	45.0500	42.7500	45.0500	-22.099%	3	3,242	-17.891%
2025-10-20	57.8300	57.8300	57.8300	57.8300	+2.681%	1	3,243	-36.037%
2025-10-17	57.7500	57.7500	56.3200	56.3200	-12.682%	9	3,244	-34.322%
2025-10-16	71.0500	73.2800	64.5000	64.5000	-6.114%	7	3,242	-42.651%
2025-10-15	70.2800	70.2800	64.5000	68.7000	-0.837%	18	3,249	-46.157%
2025-10-14	60.6500	69.2800	60.6500	69.2800	+10.848%	28	3,265	-46.608%
2025-10-13	59.1300	62.5000	59.1300	62.5000	+15.741%	8	3,287	-40.816%
2025-10-10	62.0000	62.0000	54.0000	54.0000	-8.397%	14	3,292	-31.500%
2025-10-09	56.8600	59.9500	56.8600	58.9500	+7.201%	43	3,306	-37.252%
2025-10-08	61.6900	61.6900	52.6500	54.9900	+26.356%	19	3,346	-32.733%
2025-10-07	43.5000	43.9400	43.3000	43.5200	-3.289%	9	3,372	-15.005%
2025-10-06	44.9800	46.5800	42.3800	45.0000	+11.497%	31	3,372	-17.800%
2025-10-03	39.2000	41.5000	39.2000	40.3600	+2.437%	13	3,401	-8.350%
2025-10-02	34.0000	39.4000	34.0000	39.4000	+28.885%	26	3,410	-6.117%
2025-10-01	30.5700	30.5700	30.5700	30.5700	+27.269%	1	3,431	+21.001%
2025-09-30	24.7500	24.7500	24.0200	24.0200	-6.718%	4	3,432	+53.997%
2025-09-29	25.0500	25.7500	25.0500	25.7500	-3.268%	7	3,430	+43.650%
2025-09-26	25.5500	26.6200	24.9000	26.6200	+7.339%	5	3,437	+38.956%
2025-09-25	25.0000	25.8500	23.9800	24.8000	-11.492%	4	3,440	+49.153%
2025-09-24	28.1000	28.1000	28.0200	28.0200	-3.079%	3	3,442	+32.013%
2025-09-23	25.5000	30.3200	25.5000	28.9100	+23.284%	53	3,442	+27.949%
2025-09-22	21.8000	23.4500	21.8000	23.4500	+6.591%	25	3,486	+57.740%
2025-09-19	20.3200	22.0000	20.3200	22.0000	+17.962%	4	3,497	+68.136%
2025-09-18	18.5000	18.6500	18.5000	18.6500	+10.682%	5	3,495	+98.338%
2025-09-17	16.8500	16.8500	16.8500	16.8500	-4.533%	25	3,492	+119.525%
2025-09-16	17.6500	17.6500	17.6500	17.6500	+0.284%	20	3,517	+109.575%
2025-09-15	17.2700	17.6000	17.2700	17.6000	+8.978%	4	3,537	+110.170%
2025-09-12	16.0000	16.1500	15.8000	16.1500	+1.254%	15	3,537	+129.040%
2025-09-11	16.0000	16.4500	15.9500	15.9500	+2.572%	22	3,551	+131.912%
2025-09-10	15.3700	16.0000	15.2500	15.5500	+4.503%	11	3,553	+137.878%
2025-09-09	15.3500	15.4500	14.3000	14.8800	-15.455%	257	3,553	+148.589%
2025-09-08	14.8900	17.6000	14.8900	17.6000	-7.075%	38	3,583	+110.170%
2025-09-05	18.9400	18.9400	18.9400	18.9400	-0.993%	1	3,586	+95.301%
2025-09-04	17.7500	19.2000	17.7500	19.1300	-8.905%	45	3,586	+93.361%
2025-09-03	21.8000	21.8000	21.0000	21.0000	-12.134%	5	3,624	+76.143%
2025-09-02	23.9000	23.9000	23.9000	23.9000	-0.417%	1	3,622	+54.770%
2025-08-28	23.6000	24.0000	22.6700	24.0000	-3.846%	73	3,623	+54.125%
2025-08-26	28.0000	28.0000	24.9600	24.9600	-2.118%	4	3,615	+48.197%
2025-08-25	25.5000	25.5000	25.5000	25.5000	+12.039%	1	3,611	+45.059%
2025-08-22	21.4000	22.8500	21.4000	22.7600	+6.604%	21	3,612	+62.522%
2025-08-20	20.1500	21.3500	19.5000	21.3500	-2.064%	5	3,593	+73.255%
2025-08-19	23.0000	23.2700	21.8000	21.8000	-14.173%	4	3,595	+69.679%
2025-08-18	23.5900	25.4000	23.5900	25.4000	+2.626%	9	3,594	+45.630%
2025-08-15	24.5600	24.7500	24.5600	24.7500	+1.852%	2	3,597	+49.455%
2025-08-14	24.3700	24.3700	23.6000	24.3000	-2.213%	13	3,596	+52.222%
2025-08-13	23.0000	25.0300	23.0000	24.8500	-0.441%	17	3,597	+48.853%
2025-08-12	27.8500	30.1000	24.9600	24.9600	+12.686%	710	3,608	+48.197%
2025-08-11	22.9000	23.2000	22.1500	22.1500	-1.116%	45	2,909	+66.998%
2025-08-08	23.0000	23.8300	22.4000	22.4000	-5.125%	6	2,890	+65.134%
2025-08-07	26.2500	26.2500	23.2000	23.6100	-12.393%	13	2,892	+56.671%
2025-08-06	26.9500	26.9500	26.9500	26.9500	-0.919%	1	2,898	+37.254%
2025-08-05	25.5000	27.2000	25.5000	27.2000	+6.667%	41	2,898	+35.993%
2025-08-04	26.1500	26.1500	25.5000	25.5000	-0.078%	2	2,937	+45.059%
2025-08-01	25.7800	25.7800	25.5200	25.5200	-10.456%	11	2,939	+44.945%
2025-07-31	28.5000	28.5000	28.5000	28.5000	-2.896%	1	2,940	+29.789%
2025-07-30	28.8500	29.3500	28.8500	29.3500	+5.576%	11	2,941	+26.031%
2025-07-29	25.5000	27.8000	25.5000	27.8000	-4.270%	20	2,949	+33.058%
2025-07-28	29.4500	29.4500	28.9900	29.0400	+0.624%	11	2,936	+27.376%
2025-07-25	29.4600	29.9900	27.3500	28.8600	-13.333%	16	2,931	+28.170%
2025-07-24	33.3000	33.3000	32.8200	33.3000	+2.714%	13	2,927	+11.081%
2025-07-23	32.0000	32.4200	32.0000	32.4200	+5.603%	7	2,926	+14.096%
2025-07-22	27.4500	30.7000	27.1000	30.7000	-1.603%	5	2,926	+20.489%
2025-07-21	29.1000	32.1500	29.1000	31.2000	+2.195%	3	2,926	+18.558%
2025-07-18	29.3000	30.6600	29.3000	30.5300	-0.715%	42	2,926	+21.160%
2025-07-17	30.4000	31.1300	30.4000	30.7500	+12.637%	171	2,965	+20.293%
2025-07-16	25.9200	27.3000	25.9200	27.3000	+8.205%	86	2,964	+35.495%
2025-07-15	25.2300	25.2300	25.2300	25.2300	+12.483%	1	3,038	+46.611%
2025-07-14	22.4000	22.5900	22.4000	22.4300	-2.478%	52	3,038	+64.913%
2025-07-11	22.5000	23.5200	22.5000	23.0000	+4.072%	5	3,057	+60.826%
2025-07-10	20.9000	22.5000	20.9000	22.1000	+9.950%	110	3,055	+67.376%
2025-07-09	23.0500	23.0500	20.1000	20.1000	-8.636%	314	3,055	+84.030%
2025-07-08	23.7000	23.7000	22.0000	22.0000	-5.376%	6	2,991	+68.136%
2025-07-07	22.5400	23.2500	21.9600	23.2500	+4.027%	32	2,985	+59.097%
2025-07-02	22.6200	22.6800	22.3500	22.3500	-5.297%	16	2,955	+65.503%
2025-06-30	24.5000	24.5000	22.7000	23.6000	-13.458%	32	2,999	+56.737%
2025-06-27	27.8400	27.8400	27.2700	27.2700	+3.022%	2	3,031	+35.644%
2025-06-26	28.0900	28.0900	26.4700	26.4700	+3.804%	58	3,032	+39.743%
2025-06-25	27.9000	28.1000	25.5000	25.5000	-8.929%	19	3,034	+45.059%
2025-06-24	26.0800	29.7000	26.0800	28.0000	+7.280%	157	3,042	+32.107%
2025-06-23	24.0700	26.1000	22.9500	26.1000	+16.000%	129	3,080	+41.724%
2025-06-20	22.6100	24.5000	21.5000	22.5000	+4.651%	74	3,131	+64.400%
2025-06-18	20.0000	22.0000	20.0000	21.5000	+16.848%	28	3,182	+72.047%
2025-06-17	17.9200	18.4000	17.9200	18.4000	-6.646%	25	3,182	+101.033%
2025-06-16	17.4000	20.1100	17.4000	19.7100	+14.593%	265	3,188	+87.671%
2025-06-13	18.5000	18.5000	16.9000	17.2000	+6.568%	214	3,387	+115.058%
2025-06-12	16.0000	16.6000	15.9600	16.1400	+3.462%	21	3,326	+129.182%
2025-06-11	16.0000	16.0000	15.0000	15.6000	+2.497%	266	3,330	+137.115%
2025-06-10	14.9900	15.3000	14.0600	15.2200	+4.966%	237	3,098	+143.035%
2025-06-09	13.3700	16.1500	13.3000	14.5000	+16.935%	565	3,165	+155.103%
2025-06-06	12.3000	12.4000	11.9500	12.4000	+10.714%	52	2,848	+198.306%
2025-06-05	10.7500	11.5000	10.0300	11.2000	+4.186%	20	2,833	+230.268%
2025-06-04	9.1500	10.7500	8.9500	10.7500	+28.897%	128	2,840	+244.093%
2025-06-03	7.9100	8.5000	7.9100	8.3400	+9.737%	38	2,878	+343.525%
2025-06-02	7.5000	7.6500	7.4000	7.6000	+7.801%	113	2,876	+386.711%
2025-05-30	7.6000	7.7300	7.0000	7.0500	-9.032%	224	2,925	+424.681%
2025-05-29	7.8500	7.8500	7.6500	7.7500	-6.288%	22	2,827	+377.290%
2025-05-28	8.4000	8.4000	8.2700	8.2700	-2.706%	3	2,825	+347.279%
2025-05-27	8.6500	9.0000	8.5000	8.5000	+4.294%	35	2,823	+335.176%
2025-05-23	8.0000	8.4000	7.8000	8.1500	-2.976%	3,032	2,937	+353.865%
2025-05-22	8.2500	8.4000	8.2500	8.4000	+6.329%	9	2,937	+340.357%
2025-05-21	8.6300	8.7200	7.7000	7.9000	-10.227%	84	2,930	+368.228%
2025-05-20	8.3500	9.2900	8.3500	8.8000	+4.762%	157	2,920	+320.341%
2025-05-19	8.9000	8.9000	8.1500	8.4000	-16.000%	69	2,923	+340.357%
2025-05-16	10.2500	10.3300	9.2500	10.0000	+6.157%	96	2,913	+269.900%
2025-05-15	9.6700	9.7000	8.9500	9.4200	-2.383%	276	2,909	+292.675%
2025-05-14	10.7000	10.7000	9.6500	9.6500	-0.515%	217	2,653	+283.316%
2025-05-13	9.6100	10.0000	9.4000	9.7000	-4.433%	95	2,487	+281.340%
2025-05-12	10.5500	10.5500	10.0500	10.1500	+5.729%	23	2,436	+264.433%
2025-05-09	9.7800	9.7800	9.4300	9.6000	0.000%	66	2,415	+285.313%
2025-05-08	9.5000	9.6200	9.4300	9.6000	-0.518%	6	2,420	+285.313%
2025-05-07	9.6500	9.6500	9.6500	9.6500	+7.821%	1	2,414	+283.316%
2025-05-06	8.7000	8.9500	8.7000	8.9500	-3.243%	20	2,413	+313.296%
2025-05-05	9.5500	9.5500	8.8000	9.2500	-12.322%	65	2,428	+299.892%
2025-05-02	10.4000	10.7500	10.1300	10.5500	+25.595%	134	2,365	+250.616%
2025-05-01	8.2000	8.5000	8.2000	8.4000	+3.704%	31	2,324	+340.357%
2025-04-30	8.2000	8.2000	7.7000	8.1000	-8.163%	36	2,320	+356.667%
2025-04-29	9.0000	9.1000	8.8200	8.8200	-9.072%	10	2,345	+319.388%
2025-04-28	9.1700	9.7000	8.5000	9.7000	+12.139%	58	2,336	+281.340%
2025-04-25	8.6800	8.6800	8.3000	8.6500	-8.271%	130	2,308	+327.630%
2025-04-24	8.8500	9.6200	8.8500	9.4300	+17.875%	62	2,314	+292.259%
2025-04-23	7.7500	8.6300	7.7500	8.0000	+8.108%	42	2,279	+362.375%
2025-04-22	7.2000	7.4000	7.2000	7.4000	+4.225%	21	2,271	+399.865%
2025-04-21	7.0000	7.2000	6.5000	7.1000	-11.250%	75	2,271	+420.986%
2025-04-17	7.9500	8.0000	7.9500	8.0000	+6.667%	20	2,198	+362.375%
2025-04-16	8.1000	8.1000	7.5000	7.5000	-6.250%	14	2,198	+393.200%
2025-04-15	8.0000	8.0900	7.6000	8.0000	-2.081%	143	2,185	+362.375%
2025-04-11	7.9000	8.1700	7.9000	8.1700	-2.506%	8	2,184	+352.754%
2025-04-10	8.7000	9.4500	8.3800	8.3800	-1.643%	13	2,180	+341.408%
2025-04-09	7.0200	8.6000	6.4500	8.5200	+24.380%	68	2,175	+334.155%
2025-04-08	8.5000	8.5000	6.8500	6.8500	-9.511%	3	2,148	+440.000%
2025-04-07	6.4600	8.6000	6.0100	7.5700	+6.620%	43	2,148	+388.639%
2025-04-04	7.4000	7.4000	6.3500	7.1000	-7.190%	64	2,124	+420.986%
2025-04-03	7.8000	8.0000	7.3500	7.6500	-6.135%	58	2,100	+383.529%
2025-04-02	7.8500	8.5000	7.8500	8.1500	+4.621%	25	2,079	+353.865%
2025-04-01	8.0800	8.2000	7.7000	7.7900	-6.707%	76	2,080	+374.840%
2025-03-31	9.3000	9.3000	7.9000	8.3500	-4.243%	156	2,027	+342.994%
2025-03-28	9.8300	9.8300	8.7200	8.7200	-14.510%	112	2,026	+324.197%
2025-03-27	10.5500	10.5500	10.2000	10.2000	-11.304%	6	2,017	+262.647%
2025-03-26	11.8000	12.2000	11.4000	11.5000	-4.564%	13	2,018	+221.652%
2025-03-25	12.6000	12.6000	12.0000	12.0500	+0.333%	11	2,007	+206.971%
2025-03-24	11.2500	12.1500	11.2500	12.0100	+17.171%	72	2,002	+207.993%
2025-03-21	10.0000	10.2500	9.9200	10.2500	+4.592%	14	1,933	+260.878%
2025-03-20	9.9800	10.0000	9.2500	9.8000	-2.970%	69	1,930	+277.449%
2025-03-19	10.4000	10.8000	9.5000	10.1000	-7.763%	65	1,883	+266.238%
2025-03-18	10.8600	10.9500	10.7000	10.9500	-8.902%	167	1,860	+237.808%
2025-03-17	11.5800	12.4900	11.5800	12.0200	-2.276%	40	1,791	+207.737%
2025-03-14	10.7500	12.3000	10.7500	12.3000	+12.431%	76	1,757	+200.732%
2025-03-13	10.7000	11.0000	10.5500	10.9400	-6.496%	59	1,767	+238.117%
2025-03-12	11.8000	12.3500	11.6000	11.7000	-2.500%	78	1,767	+216.154%
2025-03-11	13.7200	13.7200	11.9800	12.0000	-6.615%	10	1,735	+208.250%
2025-03-10	14.0500	14.5500	12.7000	12.8500	-22.823%	210	1,733	+187.860%
2025-03-07	14.8000	17.0500	14.8000	16.6500	+9.180%	122	1,683	+122.162%
2025-03-06	17.0500	17.7800	15.2500	15.2500	-8.792%	27	1,641	+142.557%
2025-03-05	14.4000	17.1000	14.4000	16.7200	+31.240%	86	1,629	+121.232%
2025-03-04	9.5000	14.2500	9.5000	12.7400	+11.266%	133	1,618	+190.345%
2025-02-28	11.2000	12.0000	11.2000	11.4500	+2.232%	16	1,636	+223.057%
2025-02-27	12.3000	13.0800	11.1000	11.2000	-7.054%	42	1,628	+230.268%
2025-02-26	13.9000	14.3500	12.0000	12.0500	+8.169%	54	1,610	+206.971%
2025-02-25	11.8500	11.8500	10.7700	11.1400	-13.172%	147	1,564	+232.047%
2025-02-24	12.1000	13.0000	10.8400	12.8300	+1.825%	77	1,430	+188.309%
2025-02-21	14.7800	14.7800	12.6000	12.6000	-13.462%	120	1,401	+193.571%
2025-02-20	13.0000	14.9500	12.5600	14.5600	-0.206%	34	1,413	+154.052%
2025-02-19	15.0000	15.9000	14.4000	14.5900	+2.530%	33	1,387	+153.530%
2025-02-18	16.2500	16.2500	14.0700	14.2300	-5.574%	243	1,369	+159.944%
2025-02-14	13.5500	15.1900	13.3700	15.0700	+10.403%	278	1,251	+145.455%
2025-02-13	13.4700	13.8000	13.4700	13.6500	+11.885%	16	1,251	+170.989%
2025-02-12	12.0000	12.7000	12.0000	12.2000	-7.925%	39	1,264	+203.197%
2025-02-11	13.5000	13.6000	13.2500	13.2500	-8.304%	13	1,295	+179.170%
2025-02-10	11.8000	15.9000	11.8000	14.4500	+23.504%	141	1,294	+155.986%
2025-02-07	11.9000	13.4500	11.0500	11.7000	-3.306%	76	1,243	+216.154%
2025-02-06	11.9100	12.8000	11.0200	12.1000	+19.212%	20	1,232	+205.702%
2025-02-05	9.7000	10.5000	9.7000	10.1500	+9.848%	22	1,227	+264.433%
2025-02-04	9.3100	9.7500	9.0700	9.2400	+11.325%	169	1,215	+300.325%
2025-02-03	7.3500	8.8000	7.2100	8.3000	+12.162%	53	1,182	+345.663%
2025-01-31	7.0000	8.6600	7.0000	7.4000	+17.460%	128	1,165	+399.865%
2025-01-30	6.5000	6.5200	6.2400	6.3000	+4.132%	267	1,108	+487.143%
2025-01-29	6.9500	6.9500	5.8700	6.0500	-13.571%	97	1,108	+511.405%
2025-01-28	6.9500	7.0000	6.8000	7.0000	+0.719%	21	1,054	+428.429%
2025-01-27	7.5000	7.5000	6.7000	6.9500	-10.323%	45	1,036	+432.230%
2025-01-24	7.4300	7.7500	7.3700	7.7500	+9.155%	292	1,020	+377.290%
2025-01-23	8.0000	8.0000	6.9500	7.1000	-21.978%	177	920	+420.986%
2025-01-22	9.3400	9.9000	9.1000	9.1000	0.000%	4	844	+306.484%
2025-01-21	8.7000	9.5000	8.7000	9.1000	+13.608%	37	845	+306.484%
2025-01-17	8.0700	8.3500	7.9500	8.0100	-1.718%	14	811	+361.798%
2025-01-16	8.5300	8.5300	8.0500	8.1500	-9.243%	10	811	+353.865%
2025-01-15	8.7000	9.1000	8.7000	8.9800	+10.184%	11	814	+311.915%
2025-01-14	9.5800	9.5800	8.1000	8.1500	-5.889%	6	814	+353.865%
2025-01-13	9.0000	9.0000	7.4000	8.6600	-5.355%	23	818	+327.136%
2025-01-10	9.1500	9.1500	9.1500	9.1500	-4.588%	14	816	+304.262%
2025-01-08	10.4000	10.4000	9.2000	9.5900	-3.618%	13	820	+285.714%
2025-01-07	10.1000	10.1000	9.9500	9.9500	-9.545%	4	820	+271.759%
2025-01-06	11.2000	11.2000	11.0000	11.0000	+4.762%	53	821	+236.273%
2025-01-03	8.5600	10.5000	8.5600	10.5000	+19.318%	12	795	+252.286%
2025-01-02	8.4500	9.0700	8.4500	8.8000	+1.149%	126	794	+320.341%
2024-12-31	9.3000	9.3000	8.6400	8.7000	-6.852%	4	775	+325.172%
2024-12-30	9.7000	9.7000	8.6000	9.3400	-5.847%	6	775	+296.039%
2024-12-27	11.0000	11.0000	9.8700	9.9200	-9.158%	60	778	+272.883%
2024-12-26	10.4500	10.9200	10.4500	10.9200	+7.059%	60	768	+238.736%
2024-12-24	10.2700	10.4000	10.2000	10.2000	+7.368%	16	762	+262.647%
2024-12-23	9.7300	9.7300	9.5000	9.5000	-4.810%	2	762	+289.368%
2024-12-20	10.2100	10.3000	9.9800	9.9800	-1.188%	413	763	+270.641%
2024-12-19	10.3500	10.3900	10.1000	10.1000	-12.174%	4	965	+266.238%
2024-12-18	11.8000	11.8000	11.1800	11.5000	+7.477%	16	965	+221.652%
2024-12-17	10.7000	10.7000	10.7000	10.7000	-1.473%	2	959	+245.701%
2024-12-16	10.5300	10.8600	10.5300	10.8600	+8.600%	2	957	+240.608%
2024-12-13	10.1000	10.1000	9.9000	10.0000	-5.393%	6	957	+269.900%
2024-12-12	10.3400	10.5700	10.3200	10.5700	-11.548%	150	956	+249.953%
2024-12-10	12.5000	12.5000	11.9500	11.9500	-11.481%	3	806	+209.540%
2024-12-09	13.5000	13.5000	13.5000	13.5000	+15.385%	2	803	+174.000%
2024-12-06	10.7500	12.2000	10.7500	11.7000	+15.727%	1,136	804	+216.154%
2024-12-05	10.3000	10.3000	10.1100	10.1100	-3.714%	7	448	+265.875%
2024-12-03	10.6800	10.6800	10.5000	10.5000	-2.778%	3	447	+252.286%
2024-12-02	11.2000	11.3000	10.8000	10.8000	-4.425%	4	447	+242.500%
2024-11-29	11.7000	11.7000	11.3000	11.3000	+1.802%	16	445	+227.345%
2024-11-27	11.1000	11.1000	11.1000	11.1000	0.000%	20	425	+233.243%
2024-11-26	11.7600	11.7600	11.1000	11.1000	-14.352%	3	425	+233.243%
2024-11-25	13.1000	13.1000	12.9600	12.9600	+3.680%	14	424	+185.417%
2024-11-22	12.0800	12.5000	12.0800	12.5000	+3.734%	12	411	+195.920%
2024-11-21	12.3000	12.5100	12.0500	12.0500	+0.837%	8	405	+206.971%
2024-11-20	12.0000	12.0000	11.9500	11.9500	-10.487%	21	398	+209.540%
2024-11-19	12.7000	13.3500	12.7000	13.3500	-3.471%	12	377	+177.079%
2024-11-18	13.4400	13.8300	13.4400	13.8300	+13.361%	5	367	+167.462%
2024-11-15	11.7100	13.1500	11.5900	12.2000	-24.552%	130	366	+203.197%
2024-11-14	17.0400	17.0400	15.1800	16.1700	-0.492%	4	403	+128.757%
2024-11-13	15.5000	17.8200	15.5000	16.2500	+22.642%	316	402	+127.631%
2024-11-12	13.1500	15.1000	12.8700	13.2500	+7.636%	231	304	+179.170%
2024-11-11	12.2400	12.3100	12.2400	12.3100	+8.938%	3	118	+200.487%
2024-11-08	11.3000	11.3000	11.3000	11.3000	-8.650%	8	117	+227.345%
2024-11-07	12.3700	12.3700	12.3700	12.3700	+5.636%	3	117	+199.030%
2024-11-06	11.9000	11.9000	11.7100	11.7100	-1.514%	4	117	+215.884%
2024-11-05	11.8900	11.8900	11.8900	11.8900	-8.889%	3	117	+211.102%
2024-11-01	13.0500	13.0500	13.0500	13.0500	+3.571%	2	117	+183.448%
2024-10-31	12.8000	12.8000	12.6000	12.6000	-8.696%	5	118	+193.571%
2024-10-30	14.1000	14.1000	13.8000	13.8000	-6.757%	7	123	+168.043%
2024-10-28	15.0000	15.1000	14.8000	14.8000	+3.641%	3	127	+149.932%
2024-10-25	13.5500	15.2000	13.5500	14.2800	-15.252%	50	127	+159.034%

.dark-mode .mBRX7C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mBRX7C{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C35ASTS Jan 15 2027 35.00 Call (ASTS270115C00035000)option OPRA

ASTS20270115C35
ASTS Jan 15 2027 35.00 Call (ASTS270115C00035000)
option OPRA