Dark

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

EOD

Oct 1, 2026

23.75-18.385%(-5.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.3000	24.3000	23.7500	23.7500	-18.385%	4	2,041	0.000%
2026-09-30	29.1000	29.1000	29.1000	29.1000	+11.452%	1	2,041	-18.385%
2026-09-29	26.1100	26.1100	26.1100	26.1100	+7.008%	1	2,042	-9.039%
2026-09-16	24.4000	24.4000	24.4000	24.4000	-8.614%	1	2,042	-2.664%
2026-09-14	25.4600	26.7000	25.4600	26.7000	-3.366%	15	2,042	-11.049%
2026-09-10	27.6300	27.6300	27.6300	27.6300	-7.900%	1	2,043	-14.043%
2026-09-09	30.0000	30.0000	30.0000	30.0000	+3.093%	1	2,042	-20.833%
2026-09-03	28.6200	29.1000	28.5000	29.1000	+19.262%	26	2,041	-18.385%
2026-09-01	24.4000	24.4000	24.4000	24.4000	-3.175%	1	2,026	-2.664%
2026-08-31	25.2000	25.2000	25.2000	25.2000	+0.398%	1	2,027	-5.754%
2026-08-28	25.2000	25.2000	25.1000	25.1000	-9.222%	12	2,028	-5.378%
2026-08-27	27.6500	27.6500	27.6500	27.6500	-9.700%	1	2,038	-14.105%
2026-08-24	31.0600	31.0600	30.6200	30.6200	-7.071%	19	2,038	-22.436%
2026-08-21	32.9500	32.9500	32.9500	32.9500	+5.440%	1	2,038	-27.921%
2026-08-20	31.2500	31.2500	31.2500	31.2500	-4.871%	1	2,039	-24.000%
2026-08-19	32.6000	32.8500	32.6000	32.8500	-5.331%	10	2,039	-27.702%
2026-08-18	34.4400	34.7000	34.4400	34.7000	-11.727%	6	2,049	-31.556%
2026-08-14	39.3100	39.3100	39.3100	39.3100	-2.335%	1	2,054	-39.583%
2026-08-12	40.2500	40.2500	40.2500	40.2500	+4.086%	7	2,055	-40.994%
2026-08-11	36.6500	38.6700	36.6500	38.6700	+4.542%	17	2,048	-38.583%
2026-08-10	38.6100	38.6100	36.9900	36.9900	-5.348%	11	2,049	-35.793%
2026-08-07	37.1000	39.0800	37.1000	39.0800	+9.071%	2	2,055	-39.227%
2026-08-06	35.8300	35.8300	35.8300	35.8300	+15.767%	1	2,055	-33.715%
2026-08-03	26.2800	30.9500	26.1500	30.9500	+21.802%	22	2,054	-23.263%
2026-07-30	25.4100	25.4100	25.4100	25.4100	-2.269%	2	2,054	-6.533%
2026-07-29	27.3000	27.3000	24.6500	26.0000	-6.374%	15	2,054	-8.654%
2026-07-28	27.3800	27.7700	27.3800	27.7700	+0.799%	2	2,062	-14.476%
2026-07-27	26.9500	27.5500	26.9500	27.5500	+3.184%	11	2,062	-13.793%
2026-07-24	26.7000	26.7000	26.7000	26.7000	-2.162%	1	2,069	-11.049%
2026-07-20	27.2900	27.2900	27.2900	27.2900	+10.486%	10	2,070	-12.972%
2026-07-16	30.0000	30.3500	24.7000	24.7000	-32.384%	74	2,060	-3.846%
2026-07-15	36.5300	36.5300	36.5300	36.5300	+0.856%	6	2,075	-34.985%
2026-07-13	36.2200	36.2200	36.2200	36.2200	-13.762%	1	2,072	-34.428%
2026-07-09	42.0000	42.0000	42.0000	42.0000	-8.157%	20	2,072	-43.452%
2026-07-07	45.7300	45.7300	45.7300	45.7300	-9.446%	1	2,060	-48.065%
2026-07-06	50.5000	50.5000	50.5000	50.5000	-7.509%	30	2,059	-52.970%
2026-06-29	47.2500	54.6500	46.8100	54.6000	+53.199%	186	2,029	-56.502%
2026-06-25	35.9600	35.9700	35.6400	35.6400	-3.415%	3	2,102	-33.361%
2026-06-24	38.3500	38.8200	36.9000	36.9000	-19.256%	6	2,100	-35.637%
2026-06-23	45.7000	45.7000	45.7000	45.7000	+4.577%	2	2,105	-48.031%
2026-06-22	43.6300	43.7000	43.6100	43.7000	-9.934%	27	2,103	-45.652%
2026-06-18	48.2200	48.5200	47.5200	48.5200	-10.148%	5	2,129	-51.051%
2026-06-17	52.4000	54.1000	52.4000	54.0000	+3.369%	4	2,129	-56.019%
2026-06-16	51.8500	52.2400	51.8500	52.2400	-4.828%	4	2,132	-54.537%
2026-06-12	56.4500	56.4500	52.1500	54.8900	-17.521%	5	2,132	-56.732%
2026-06-11	66.1900	66.5500	66.1900	66.5500	+5.635%	2	2,133	-64.313%
2026-06-08	63.0000	63.0000	63.0000	63.0000	+1.613%	1	2,133	-62.302%
2026-06-05	66.1000	66.1000	62.0000	62.0000	-19.481%	13	2,134	-61.694%
2026-06-04	77.0000	77.0000	77.0000	77.0000	-9.412%	1	2,134	-69.156%
2026-06-02	79.4500	85.2000	79.4500	85.0000	+17.161%	31	2,134	-72.059%
2026-06-01	75.5200	76.0000	72.5500	72.5500	-6.987%	22	2,134	-67.264%
2026-05-29	78.6500	81.4400	78.0000	78.0000	-19.836%	125	2,130	-69.551%
2026-05-28	97.3000	97.3000	97.3000	97.3000	+2.056%	1	2,255	-75.591%
2026-05-27	94.5000	96.8600	94.5000	95.3400	+5.933%	56	2,256	-75.089%
2026-05-26	91.1000	95.0500	90.0000	90.0000	+23.288%	6	2,309	-73.611%
2026-05-22	66.2500	75.0000	66.2500	73.0000	+12.204%	18	2,348	-67.466%
2026-05-21	62.2300	65.0600	62.2300	65.0600	+6.656%	11	2,358	-63.495%
2026-05-20	61.0000	61.0000	61.0000	61.0000	+10.029%	1	2,358	-61.066%
2026-05-18	55.4000	55.4400	55.3500	55.4400	+35.220%	12	2,360	-57.161%
2026-05-12	42.5000	42.5000	41.0000	41.0000	-24.074%	52	2,360	-42.073%
2026-05-11	51.5000	54.0000	51.5000	54.0000	+36.709%	10	2,362	-56.019%
2026-05-08	39.5000	39.5000	39.5000	39.5000	+7.483%	3	2,366	-39.873%
2026-05-07	36.7500	36.7500	36.7500	36.7500	-9.282%	3	2,363	-35.374%
2026-05-06	40.5000	40.5100	40.5000	40.5100	+17.352%	5	2,361	-41.373%
2026-05-05	36.2600	36.2600	34.5200	34.5200	-14.554%	28	2,361	-31.199%
2026-04-30	40.4000	40.4000	40.4000	40.4000	-0.493%	2	2,375	-41.213%
2026-04-29	41.6900	41.6900	39.3200	40.6000	-0.733%	28	2,373	-41.502%
2026-04-28	43.4500	43.4500	40.9000	40.9000	-12.979%	21	2,366	-41.932%
2026-04-27	47.0000	47.0000	47.0000	47.0000	-5.622%	2	2,375	-49.468%
2026-04-24	49.8000	49.8000	49.8000	49.8000	+4.293%	1	2,373	-52.309%
2026-04-23	47.7500	47.7500	47.7500	47.7500	-4.691%	2	2,373	-50.262%
2026-04-21	50.1000	50.1000	50.1000	50.1000	+3.299%	2	2,371	-52.595%
2026-04-20	48.4500	48.5000	48.4500	48.5000	-17.559%	34	2,371	-51.031%
2026-04-17	58.8300	58.8300	58.8300	58.8300	+4.124%	3	2,382	-59.629%
2026-04-16	58.5500	58.5500	56.5000	56.5000	-7.377%	6	2,382	-57.965%
2026-04-14	61.0000	61.0000	61.0000	61.0000	-10.949%	1	2,384	-61.066%
2026-04-13	63.5000	68.5000	63.5000	68.5000	+3.788%	2	2,384	-65.328%
2026-04-06	67.0500	67.0500	66.0000	66.0000	+12.821%	2	2,385	-64.015%
2026-04-02	58.5000	58.5000	58.5000	58.5000	+13.394%	8	2,392	-59.402%
2026-03-31	50.1100	51.5900	50.1100	51.5900	-0.309%	4	2,392	-53.964%
2026-03-27	52.8700	53.5000	51.7500	51.7500	-22.005%	7	2,392	-54.106%
2026-03-25	66.3500	66.3500	66.3500	66.3500	+12.840%	1	2,392	-64.205%
2026-03-24	57.2500	58.8000	57.2500	58.8000	+1.379%	6	2,393	-59.609%
2026-03-23	58.2400	58.2400	58.0000	58.0000	-10.397%	7	2,393	-59.052%
2026-03-20	64.7300	64.7300	64.7300	64.7300	-0.492%	1	2,400	-63.309%
2026-03-17	65.0500	65.0500	65.0500	65.0500	+8.417%	1	2,401	-63.490%
2026-03-13	61.5700	61.5700	60.0000	60.0000	+3.324%	2	2,401	-60.417%
2026-03-11	58.6000	58.6000	58.0700	58.0700	-1.576%	4	2,403	-59.101%
2026-03-09	59.0000	59.0000	59.0000	59.0000	-3.279%	1	2,406	-59.746%
2026-03-06	61.0000	61.0000	61.0000	61.0000	-18.340%	1	2,406	-61.066%
2026-03-04	74.7000	74.7000	74.7000	74.7000	+12.331%	100	2,406	-68.206%
2026-03-03	66.5000	66.5000	66.5000	66.5000	+20.843%	6	2,406	-64.286%
2026-03-02	55.0300	55.0300	55.0300	55.0300	-6.491%	1	2,412	-56.842%
2026-02-26	58.8500	58.8500	58.8500	58.8500	+7.982%	5	2,411	-59.643%
2026-02-17	53.7800	54.5400	53.7800	54.5000	+0.461%	12	2,411	-56.422%
2026-02-12	54.8400	55.0300	53.0000	54.2500	-24.073%	12	2,415	-56.221%
2026-02-10	71.4500	71.4500	71.4500	71.4500	+0.168%	1	2,414	-66.760%
2026-02-06	72.8000	72.8000	71.3300	71.3300	+10.761%	15	2,415	-66.704%
2026-02-05	63.7500	64.4000	63.7500	64.4000	-19.500%	123	2,420	-63.121%
2026-02-03	80.0000	86.1500	80.0000	80.0000	+4.031%	12	2,577	-70.313%
2026-02-02	76.9000	76.9000	76.9000	76.9000	-15.698%	3	2,589	-69.116%
2026-01-28	88.1500	91.2500	88.1500	91.2200	+20.422%	3	2,592	-73.964%
2026-01-27	76.4500	76.4500	75.7500	75.7500	-3.626%	16	2,595	-68.647%
2026-01-26	78.6000	78.6000	78.6000	78.6000	-5.256%	1	2,581	-69.784%
2026-01-23	85.0000	85.0000	82.9600	82.9600	-6.724%	2	2,582	-71.372%
2026-01-22	79.0000	88.9400	79.0000	88.9400	+23.442%	63	2,584	-73.297%
2026-01-21	73.9000	73.9000	72.0500	72.0500	-19.163%	2	2,607	-67.037%
2026-01-20	86.0000	89.1300	86.0000	89.1300	+0.712%	39	2,607	-73.354%
2026-01-16	77.1000	88.5000	77.1000	88.5000	+22.797%	58	2,660	-73.164%
2026-01-15	69.5000	72.0700	69.5000	72.0700	+9.930%	52	2,660	-67.046%
2026-01-13	68.5500	68.5500	65.5600	65.5600	-0.727%	4	2,712	-63.774%
2026-01-12	70.0000	70.0000	66.0400	66.0400	-6.986%	4	2,711	-64.037%
2026-01-09	65.5300	71.0300	65.5300	71.0000	+11.899%	52	2,714	-66.549%
2026-01-08	63.4500	63.4500	63.4500	63.4500	-6.347%	1	2,696	-62.569%
2026-01-06	62.3000	68.0000	62.3000	67.7500	+7.540%	14	2,696	-64.945%
2026-01-05	59.3200	63.0000	59.3200	63.0000	+14.964%	8	2,709	-62.302%
2026-01-02	54.8000	54.8000	54.8000	54.8000	+7.451%	1	2,712	-56.661%
2025-12-30	46.0100	51.0000	46.0100	51.0000	+9.677%	35	2,713	-53.431%
2025-12-29	44.8000	46.8000	44.8000	46.5000	+1.595%	6	2,687	-48.925%
2025-12-26	46.1300	46.1300	45.7700	45.7700	-12.819%	16	2,691	-48.110%
2025-12-24	55.6000	55.6000	52.5000	52.5000	-10.103%	2	2,679	-54.762%
2025-12-23	58.4000	58.4000	58.4000	58.4000	+38.225%	1	2,679	-59.332%
2025-12-19	42.2500	42.2500	42.2500	42.2500	+6.289%	2	2,680	-43.787%
2025-12-18	39.7500	39.7500	39.7500	39.7500	-11.351%	1	2,678	-40.252%
2025-12-15	47.3500	47.3500	44.8400	44.8400	-8.658%	2	2,677	-47.034%
2025-12-12	52.1500	52.1500	48.3000	49.0900	-9.261%	8	2,676	-51.619%
2025-12-11	53.0000	54.1000	52.7500	54.1000	+15.697%	4	2,680	-56.100%
2025-12-09	46.0600	46.9300	46.0600	46.7600	-1.971%	6	2,680	-49.209%
2025-12-08	46.6500	48.7600	46.6500	47.7000	+2.780%	8	2,685	-50.210%
2025-12-04	40.8500	46.4100	40.8500	46.4100	+43.241%	2	2,691	-48.826%
2025-12-03	33.1000	33.1000	32.4000	32.4000	+2.402%	101	2,693	-26.698%
2025-12-02	31.6400	31.6400	31.6400	31.6400	+9.671%	60	2,642	-24.937%
2025-12-01	28.8500	28.8500	28.8500	28.8500	-10.348%	4	2,642	-17.678%
2025-11-28	32.4300	32.4300	32.1800	32.1800	+5.508%	2	2,638	-26.196%
2025-11-25	30.7000	30.7000	30.5000	30.5000	0.000%	2	2,637	-22.131%
2025-11-24	28.7000	30.8500	28.7000	30.5000	+14.964%	213	2,637	-22.131%
2025-11-21	26.5300	26.5300	26.5300	26.5300	-8.042%	1	2,444	-10.479%
2025-11-20	34.6100	34.6100	28.8500	28.8500	-19.861%	4	2,445	-17.678%
2025-11-19	35.2100	37.0500	35.2100	36.0000	+4.046%	27	2,445	-34.028%
2025-11-18	34.7000	34.7000	34.6000	34.6000	+5.359%	10	2,444	-31.358%
2025-11-17	33.6000	33.6000	32.6400	32.8400	-16.224%	711	2,439	-27.680%
2025-11-14	39.0500	39.2000	39.0500	39.2000	+4.255%	2	3,139	-39.413%
2025-11-13	38.7500	38.7500	37.5500	37.6000	-5.051%	4	3,138	-36.835%
2025-11-12	40.0000	40.0000	39.6000	39.6000	-8.587%	11	3,141	-40.025%
2025-11-11	42.5500	43.3200	42.5500	43.3200	+0.162%	3	3,132	-45.175%
2025-11-10	43.2000	43.2500	43.2000	43.2500	+3.321%	2	3,132	-45.087%
2025-11-07	40.0000	41.8600	40.0000	41.8600	-7.287%	3	3,132	-43.263%
2025-11-05	44.0000	45.1500	44.0000	45.1500	+1.483%	2	3,134	-47.398%
2025-11-04	42.0000	44.4900	42.0000	44.4900	-3.805%	6	3,135	-46.617%
2025-11-03	52.1000	52.1000	46.2500	46.2500	-13.146%	2	3,138	-48.649%
2025-10-31	53.2500	53.2500	53.2500	53.2500	+2.247%	3	3,138	-55.399%
2025-10-30	52.0800	52.0800	52.0800	52.0800	+0.579%	1	3,138	-54.397%
2025-10-28	50.0000	51.7800	50.0000	51.7800	+10.170%	101	3,139	-54.133%
2025-10-24	48.0000	48.0000	47.0000	47.0000	+4.329%	3	3,240	-49.468%
2025-10-22	42.8000	45.0500	42.7500	45.0500	-22.099%	3	3,242	-47.281%
2025-10-20	57.8300	57.8300	57.8300	57.8300	+2.681%	1	3,243	-58.931%
2025-10-17	57.7500	57.7500	56.3200	56.3200	-12.682%	9	3,244	-57.830%
2025-10-16	71.0500	73.2800	64.5000	64.5000	-6.114%	7	3,242	-63.178%
2025-10-15	70.2800	70.2800	64.5000	68.7000	-0.837%	18	3,249	-65.429%
2025-10-14	60.6500	69.2800	60.6500	69.2800	+10.848%	28	3,265	-65.719%
2025-10-13	59.1300	62.5000	59.1300	62.5000	+15.741%	8	3,287	-62.000%
2025-10-10	62.0000	62.0000	54.0000	54.0000	-8.397%	14	3,292	-56.019%
2025-10-09	56.8600	59.9500	56.8600	58.9500	+7.201%	43	3,306	-59.712%
2025-10-08	61.6900	61.6900	52.6500	54.9900	+26.356%	19	3,346	-56.810%
2025-10-07	43.5000	43.9400	43.3000	43.5200	-3.289%	9	3,372	-45.427%
2025-10-06	44.9800	46.5800	42.3800	45.0000	+11.497%	31	3,372	-47.222%
2025-10-03	39.2000	41.5000	39.2000	40.3600	+2.437%	13	3,401	-41.155%
2025-10-02	34.0000	39.4000	34.0000	39.4000	+28.885%	26	3,410	-39.721%
2025-10-01	30.5700	30.5700	30.5700	30.5700	+27.269%	1	3,431	-22.309%
2025-09-30	24.7500	24.7500	24.0200	24.0200	-6.718%	4	3,432	-1.124%
2025-09-29	25.0500	25.7500	25.0500	25.7500	-3.268%	7	3,430	-7.767%
2025-09-26	25.5500	26.6200	24.9000	26.6200	+7.339%	5	3,437	-10.781%
2025-09-25	25.0000	25.8500	23.9800	24.8000	-11.492%	4	3,440	-4.234%
2025-09-24	28.1000	28.1000	28.0200	28.0200	-3.079%	3	3,442	-15.239%
2025-09-23	25.5000	30.3200	25.5000	28.9100	+23.284%	53	3,442	-17.848%
2025-09-22	21.8000	23.4500	21.8000	23.4500	+6.591%	25	3,486	+1.279%
2025-09-19	20.3200	22.0000	20.3200	22.0000	+17.962%	4	3,497	+7.955%
2025-09-18	18.5000	18.6500	18.5000	18.6500	+10.682%	5	3,495	+27.346%
2025-09-17	16.8500	16.8500	16.8500	16.8500	-4.533%	25	3,492	+40.950%
2025-09-16	17.6500	17.6500	17.6500	17.6500	+0.284%	20	3,517	+34.561%
2025-09-15	17.2700	17.6000	17.2700	17.6000	+8.978%	4	3,537	+34.943%
2025-09-12	16.0000	16.1500	15.8000	16.1500	+1.254%	15	3,537	+47.059%
2025-09-11	16.0000	16.4500	15.9500	15.9500	+2.572%	22	3,551	+48.903%
2025-09-10	15.3700	16.0000	15.2500	15.5500	+4.503%	11	3,553	+52.733%
2025-09-09	15.3500	15.4500	14.3000	14.8800	-15.455%	257	3,553	+59.610%
2025-09-08	14.8900	17.6000	14.8900	17.6000	-7.075%	38	3,583	+34.943%
2025-09-05	18.9400	18.9400	18.9400	18.9400	-0.993%	1	3,586	+25.396%
2025-09-04	17.7500	19.2000	17.7500	19.1300	-8.905%	45	3,586	+24.151%
2025-09-03	21.8000	21.8000	21.0000	21.0000	-12.134%	5	3,624	+13.095%
2025-09-02	23.9000	23.9000	23.9000	23.9000	-0.417%	1	3,622	-0.628%
2025-08-28	23.6000	24.0000	22.6700	24.0000	-3.846%	73	3,623	-1.042%
2025-08-26	28.0000	28.0000	24.9600	24.9600	-2.118%	4	3,615	-4.848%
2025-08-25	25.5000	25.5000	25.5000	25.5000	+12.039%	1	3,611	-6.863%
2025-08-22	21.4000	22.8500	21.4000	22.7600	+6.604%	21	3,612	+4.350%
2025-08-20	20.1500	21.3500	19.5000	21.3500	-2.064%	5	3,593	+11.241%
2025-08-19	23.0000	23.2700	21.8000	21.8000	-14.173%	4	3,595	+8.945%
2025-08-18	23.5900	25.4000	23.5900	25.4000	+2.626%	9	3,594	-6.496%
2025-08-15	24.5600	24.7500	24.5600	24.7500	+1.852%	2	3,597	-4.040%
2025-08-14	24.3700	24.3700	23.6000	24.3000	-2.213%	13	3,596	-2.263%
2025-08-13	23.0000	25.0300	23.0000	24.8500	-0.441%	17	3,597	-4.427%
2025-08-12	27.8500	30.1000	24.9600	24.9600	+12.686%	710	3,608	-4.848%
2025-08-11	22.9000	23.2000	22.1500	22.1500	-1.116%	45	2,909	+7.223%
2025-08-08	23.0000	23.8300	22.4000	22.4000	-5.125%	6	2,890	+6.027%
2025-08-07	26.2500	26.2500	23.2000	23.6100	-12.393%	13	2,892	+0.593%
2025-08-06	26.9500	26.9500	26.9500	26.9500	-0.919%	1	2,898	-11.874%
2025-08-05	25.5000	27.2000	25.5000	27.2000	+6.667%	41	2,898	-12.684%
2025-08-04	26.1500	26.1500	25.5000	25.5000	-0.078%	2	2,937	-6.863%
2025-08-01	25.7800	25.7800	25.5200	25.5200	-10.456%	11	2,939	-6.936%
2025-07-31	28.5000	28.5000	28.5000	28.5000	-2.896%	1	2,940	-16.667%
2025-07-30	28.8500	29.3500	28.8500	29.3500	+5.576%	11	2,941	-19.080%
2025-07-29	25.5000	27.8000	25.5000	27.8000	-4.270%	20	2,949	-14.568%
2025-07-28	29.4500	29.4500	28.9900	29.0400	+0.624%	11	2,936	-18.216%
2025-07-25	29.4600	29.9900	27.3500	28.8600	-13.333%	16	2,931	-17.706%
2025-07-24	33.3000	33.3000	32.8200	33.3000	+2.714%	13	2,927	-28.679%
2025-07-23	32.0000	32.4200	32.0000	32.4200	+5.603%	7	2,926	-26.743%
2025-07-22	27.4500	30.7000	27.1000	30.7000	-1.603%	5	2,926	-22.638%
2025-07-21	29.1000	32.1500	29.1000	31.2000	+2.195%	3	2,926	-23.878%
2025-07-18	29.3000	30.6600	29.3000	30.5300	-0.715%	42	2,926	-22.208%
2025-07-17	30.4000	31.1300	30.4000	30.7500	+12.637%	171	2,965	-22.764%
2025-07-16	25.9200	27.3000	25.9200	27.3000	+8.205%	86	2,964	-13.004%
2025-07-15	25.2300	25.2300	25.2300	25.2300	+12.483%	1	3,038	-5.866%
2025-07-14	22.4000	22.5900	22.4000	22.4300	-2.478%	52	3,038	+5.885%
2025-07-11	22.5000	23.5200	22.5000	23.0000	+4.072%	5	3,057	+3.261%
2025-07-10	20.9000	22.5000	20.9000	22.1000	+9.950%	110	3,055	+7.466%
2025-07-09	23.0500	23.0500	20.1000	20.1000	-8.636%	314	3,055	+18.159%
2025-07-08	23.7000	23.7000	22.0000	22.0000	-5.376%	6	2,991	+7.955%
2025-07-07	22.5400	23.2500	21.9600	23.2500	+4.027%	32	2,985	+2.151%
2025-07-02	22.6200	22.6800	22.3500	22.3500	-5.297%	16	2,955	+6.264%
2025-06-30	24.5000	24.5000	22.7000	23.6000	-13.458%	32	2,999	+0.636%
2025-06-27	27.8400	27.8400	27.2700	27.2700	+3.022%	2	3,031	-12.908%
2025-06-26	28.0900	28.0900	26.4700	26.4700	+3.804%	58	3,032	-10.276%
2025-06-25	27.9000	28.1000	25.5000	25.5000	-8.929%	19	3,034	-6.863%
2025-06-24	26.0800	29.7000	26.0800	28.0000	+7.280%	157	3,042	-15.179%
2025-06-23	24.0700	26.1000	22.9500	26.1000	+16.000%	129	3,080	-9.004%
2025-06-20	22.6100	24.5000	21.5000	22.5000	+4.651%	74	3,131	+5.556%
2025-06-18	20.0000	22.0000	20.0000	21.5000	+16.848%	28	3,182	+10.465%
2025-06-17	17.9200	18.4000	17.9200	18.4000	-6.646%	25	3,182	+29.076%
2025-06-16	17.4000	20.1100	17.4000	19.7100	+14.593%	265	3,188	+20.497%
2025-06-13	18.5000	18.5000	16.9000	17.2000	+6.568%	214	3,387	+38.081%
2025-06-12	16.0000	16.6000	15.9600	16.1400	+3.462%	21	3,326	+47.150%
2025-06-11	16.0000	16.0000	15.0000	15.6000	+2.497%	266	3,330	+52.244%
2025-06-10	14.9900	15.3000	14.0600	15.2200	+4.966%	237	3,098	+56.045%
2025-06-09	13.3700	16.1500	13.3000	14.5000	+16.935%	565	3,165	+63.793%
2025-06-06	12.3000	12.4000	11.9500	12.4000	+10.714%	52	2,848	+91.532%
2025-06-05	10.7500	11.5000	10.0300	11.2000	+4.186%	20	2,833	+112.054%
2025-06-04	9.1500	10.7500	8.9500	10.7500	+28.897%	128	2,840	+120.930%
2025-06-03	7.9100	8.5000	7.9100	8.3400	+9.737%	38	2,878	+184.772%
2025-06-02	7.5000	7.6500	7.4000	7.6000	+7.801%	113	2,876	+212.500%
2025-05-30	7.6000	7.7300	7.0000	7.0500	-9.032%	224	2,925	+236.879%
2025-05-29	7.8500	7.8500	7.6500	7.7500	-6.288%	22	2,827	+206.452%
2025-05-28	8.4000	8.4000	8.2700	8.2700	-2.706%	3	2,825	+187.183%
2025-05-27	8.6500	9.0000	8.5000	8.5000	+4.294%	35	2,823	+179.412%
2025-05-23	8.0000	8.4000	7.8000	8.1500	-2.976%	3,032	2,937	+191.411%
2025-05-22	8.2500	8.4000	8.2500	8.4000	+6.329%	9	2,937	+182.738%
2025-05-21	8.6300	8.7200	7.7000	7.9000	-10.227%	84	2,930	+200.633%
2025-05-20	8.3500	9.2900	8.3500	8.8000	+4.762%	157	2,920	+169.886%
2025-05-19	8.9000	8.9000	8.1500	8.4000	-16.000%	69	2,923	+182.738%
2025-05-16	10.2500	10.3300	9.2500	10.0000	+6.157%	96	2,913	+137.500%
2025-05-15	9.6700	9.7000	8.9500	9.4200	-2.383%	276	2,909	+152.123%
2025-05-14	10.7000	10.7000	9.6500	9.6500	-0.515%	217	2,653	+146.114%
2025-05-13	9.6100	10.0000	9.4000	9.7000	-4.433%	95	2,487	+144.845%
2025-05-12	10.5500	10.5500	10.0500	10.1500	+5.729%	23	2,436	+133.990%
2025-05-09	9.7800	9.7800	9.4300	9.6000	0.000%	66	2,415	+147.396%
2025-05-08	9.5000	9.6200	9.4300	9.6000	-0.518%	6	2,420	+147.396%
2025-05-07	9.6500	9.6500	9.6500	9.6500	+7.821%	1	2,414	+146.114%
2025-05-06	8.7000	8.9500	8.7000	8.9500	-3.243%	20	2,413	+165.363%
2025-05-05	9.5500	9.5500	8.8000	9.2500	-12.322%	65	2,428	+156.757%
2025-05-02	10.4000	10.7500	10.1300	10.5500	+25.595%	134	2,365	+125.118%
2025-05-01	8.2000	8.5000	8.2000	8.4000	+3.704%	31	2,324	+182.738%
2025-04-30	8.2000	8.2000	7.7000	8.1000	-8.163%	36	2,320	+193.210%
2025-04-29	9.0000	9.1000	8.8200	8.8200	-9.072%	10	2,345	+169.274%
2025-04-28	9.1700	9.7000	8.5000	9.7000	+12.139%	58	2,336	+144.845%
2025-04-25	8.6800	8.6800	8.3000	8.6500	-8.271%	130	2,308	+174.566%
2025-04-24	8.8500	9.6200	8.8500	9.4300	+17.875%	62	2,314	+151.856%
2025-04-23	7.7500	8.6300	7.7500	8.0000	+8.108%	42	2,279	+196.875%
2025-04-22	7.2000	7.4000	7.2000	7.4000	+4.225%	21	2,271	+220.946%
2025-04-21	7.0000	7.2000	6.5000	7.1000	-11.250%	75	2,271	+234.507%
2025-04-17	7.9500	8.0000	7.9500	8.0000	+6.667%	20	2,198	+196.875%
2025-04-16	8.1000	8.1000	7.5000	7.5000	-6.250%	14	2,198	+216.667%
2025-04-15	8.0000	8.0900	7.6000	8.0000	-2.081%	143	2,185	+196.875%
2025-04-11	7.9000	8.1700	7.9000	8.1700	-2.506%	8	2,184	+190.698%
2025-04-10	8.7000	9.4500	8.3800	8.3800	-1.643%	13	2,180	+183.413%
2025-04-09	7.0200	8.6000	6.4500	8.5200	+24.380%	68	2,175	+178.756%
2025-04-08	8.5000	8.5000	6.8500	6.8500	-9.511%	3	2,148	+246.715%
2025-04-07	6.4600	8.6000	6.0100	7.5700	+6.620%	43	2,148	+213.738%
2025-04-04	7.4000	7.4000	6.3500	7.1000	-7.190%	64	2,124	+234.507%
2025-04-03	7.8000	8.0000	7.3500	7.6500	-6.135%	58	2,100	+210.458%
2025-04-02	7.8500	8.5000	7.8500	8.1500	+4.621%	25	2,079	+191.411%
2025-04-01	8.0800	8.2000	7.7000	7.7900	-6.707%	76	2,080	+204.878%
2025-03-31	9.3000	9.3000	7.9000	8.3500	-4.243%	156	2,027	+184.431%
2025-03-28	9.8300	9.8300	8.7200	8.7200	-14.510%	112	2,026	+172.362%
2025-03-27	10.5500	10.5500	10.2000	10.2000	-11.304%	6	2,017	+132.843%
2025-03-26	11.8000	12.2000	11.4000	11.5000	-4.564%	13	2,018	+106.522%
2025-03-25	12.6000	12.6000	12.0000	12.0500	+0.333%	11	2,007	+97.095%
2025-03-24	11.2500	12.1500	11.2500	12.0100	+17.171%	72	2,002	+97.752%
2025-03-21	10.0000	10.2500	9.9200	10.2500	+4.592%	14	1,933	+131.707%
2025-03-20	9.9800	10.0000	9.2500	9.8000	-2.970%	69	1,930	+142.347%
2025-03-19	10.4000	10.8000	9.5000	10.1000	-7.763%	65	1,883	+135.149%
2025-03-18	10.8600	10.9500	10.7000	10.9500	-8.902%	167	1,860	+116.895%
2025-03-17	11.5800	12.4900	11.5800	12.0200	-2.276%	40	1,791	+97.587%
2025-03-14	10.7500	12.3000	10.7500	12.3000	+12.431%	76	1,757	+93.089%
2025-03-13	10.7000	11.0000	10.5500	10.9400	-6.496%	59	1,767	+117.093%
2025-03-12	11.8000	12.3500	11.6000	11.7000	-2.500%	78	1,767	+102.991%
2025-03-11	13.7200	13.7200	11.9800	12.0000	-6.615%	10	1,735	+97.917%
2025-03-10	14.0500	14.5500	12.7000	12.8500	-22.823%	210	1,733	+84.825%
2025-03-07	14.8000	17.0500	14.8000	16.6500	+9.180%	122	1,683	+42.643%
2025-03-06	17.0500	17.7800	15.2500	15.2500	-8.792%	27	1,641	+55.738%
2025-03-05	14.4000	17.1000	14.4000	16.7200	+31.240%	86	1,629	+42.045%
2025-03-04	9.5000	14.2500	9.5000	12.7400	+11.266%	133	1,618	+86.421%
2025-02-28	11.2000	12.0000	11.2000	11.4500	+2.232%	16	1,636	+107.424%
2025-02-27	12.3000	13.0800	11.1000	11.2000	-7.054%	42	1,628	+112.054%
2025-02-26	13.9000	14.3500	12.0000	12.0500	+8.169%	54	1,610	+97.095%
2025-02-25	11.8500	11.8500	10.7700	11.1400	-13.172%	147	1,564	+113.196%
2025-02-24	12.1000	13.0000	10.8400	12.8300	+1.825%	77	1,430	+85.113%
2025-02-21	14.7800	14.7800	12.6000	12.6000	-13.462%	120	1,401	+88.492%
2025-02-20	13.0000	14.9500	12.5600	14.5600	-0.206%	34	1,413	+63.118%
2025-02-19	15.0000	15.9000	14.4000	14.5900	+2.530%	33	1,387	+62.783%
2025-02-18	16.2500	16.2500	14.0700	14.2300	-5.574%	243	1,369	+66.901%
2025-02-14	13.5500	15.1900	13.3700	15.0700	+10.403%	278	1,251	+57.598%
2025-02-13	13.4700	13.8000	13.4700	13.6500	+11.885%	16	1,251	+73.993%
2025-02-12	12.0000	12.7000	12.0000	12.2000	-7.925%	39	1,264	+94.672%
2025-02-11	13.5000	13.6000	13.2500	13.2500	-8.304%	13	1,295	+79.245%
2025-02-10	11.8000	15.9000	11.8000	14.4500	+23.504%	141	1,294	+64.360%
2025-02-07	11.9000	13.4500	11.0500	11.7000	-3.306%	76	1,243	+102.991%
2025-02-06	11.9100	12.8000	11.0200	12.1000	+19.212%	20	1,232	+96.281%
2025-02-05	9.7000	10.5000	9.7000	10.1500	+9.848%	22	1,227	+133.990%
2025-02-04	9.3100	9.7500	9.0700	9.2400	+11.325%	169	1,215	+157.035%
2025-02-03	7.3500	8.8000	7.2100	8.3000	+12.162%	53	1,182	+186.145%
2025-01-31	7.0000	8.6600	7.0000	7.4000	+17.460%	128	1,165	+220.946%
2025-01-30	6.5000	6.5200	6.2400	6.3000	+4.132%	267	1,108	+276.984%
2025-01-29	6.9500	6.9500	5.8700	6.0500	-13.571%	97	1,108	+292.562%
2025-01-28	6.9500	7.0000	6.8000	7.0000	+0.719%	21	1,054	+239.286%
2025-01-27	7.5000	7.5000	6.7000	6.9500	-10.323%	45	1,036	+241.727%
2025-01-24	7.4300	7.7500	7.3700	7.7500	+9.155%	292	1,020	+206.452%
2025-01-23	8.0000	8.0000	6.9500	7.1000	-21.978%	177	920	+234.507%
2025-01-22	9.3400	9.9000	9.1000	9.1000	0.000%	4	844	+160.989%
2025-01-21	8.7000	9.5000	8.7000	9.1000	+13.608%	37	845	+160.989%
2025-01-17	8.0700	8.3500	7.9500	8.0100	-1.718%	14	811	+196.504%
2025-01-16	8.5300	8.5300	8.0500	8.1500	-9.243%	10	811	+191.411%
2025-01-15	8.7000	9.1000	8.7000	8.9800	+10.184%	11	814	+164.477%
2025-01-14	9.5800	9.5800	8.1000	8.1500	-5.889%	6	814	+191.411%
2025-01-13	9.0000	9.0000	7.4000	8.6600	-5.355%	23	818	+174.249%
2025-01-10	9.1500	9.1500	9.1500	9.1500	-4.588%	14	816	+159.563%
2025-01-08	10.4000	10.4000	9.2000	9.5900	-3.618%	13	820	+147.654%
2025-01-07	10.1000	10.1000	9.9500	9.9500	-9.545%	4	820	+138.693%
2025-01-06	11.2000	11.2000	11.0000	11.0000	+4.762%	53	821	+115.909%
2025-01-03	8.5600	10.5000	8.5600	10.5000	+19.318%	12	795	+126.190%
2025-01-02	8.4500	9.0700	8.4500	8.8000	+1.149%	126	794	+169.886%
2024-12-31	9.3000	9.3000	8.6400	8.7000	-6.852%	4	775	+172.989%
2024-12-30	9.7000	9.7000	8.6000	9.3400	-5.847%	6	775	+154.283%
2024-12-27	11.0000	11.0000	9.8700	9.9200	-9.158%	60	778	+139.415%
2024-12-26	10.4500	10.9200	10.4500	10.9200	+7.059%	60	768	+117.491%
2024-12-24	10.2700	10.4000	10.2000	10.2000	+7.368%	16	762	+132.843%
2024-12-23	9.7300	9.7300	9.5000	9.5000	-4.810%	2	762	+150.000%
2024-12-20	10.2100	10.3000	9.9800	9.9800	-1.188%	413	763	+137.976%
2024-12-19	10.3500	10.3900	10.1000	10.1000	-12.174%	4	965	+135.149%
2024-12-18	11.8000	11.8000	11.1800	11.5000	+7.477%	16	965	+106.522%
2024-12-17	10.7000	10.7000	10.7000	10.7000	-1.473%	2	959	+121.963%
2024-12-16	10.5300	10.8600	10.5300	10.8600	+8.600%	2	957	+118.692%
2024-12-13	10.1000	10.1000	9.9000	10.0000	-5.393%	6	957	+137.500%
2024-12-12	10.3400	10.5700	10.3200	10.5700	-11.548%	150	956	+124.693%
2024-12-10	12.5000	12.5000	11.9500	11.9500	-11.481%	3	806	+98.745%
2024-12-09	13.5000	13.5000	13.5000	13.5000	+15.385%	2	803	+75.926%
2024-12-06	10.7500	12.2000	10.7500	11.7000	+15.727%	1,136	804	+102.991%
2024-12-05	10.3000	10.3000	10.1100	10.1100	-3.714%	7	448	+134.916%
2024-12-03	10.6800	10.6800	10.5000	10.5000	-2.778%	3	447	+126.190%
2024-12-02	11.2000	11.3000	10.8000	10.8000	-4.425%	4	447	+119.907%
2024-11-29	11.7000	11.7000	11.3000	11.3000	+1.802%	16	445	+110.177%
2024-11-27	11.1000	11.1000	11.1000	11.1000	0.000%	20	425	+113.964%
2024-11-26	11.7600	11.7600	11.1000	11.1000	-14.352%	3	425	+113.964%

.dark-mode .PccBD4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PccBD4{ 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