Dark

ASTS20270115C40
ASTS Jan 15 2027 40.00 Call (ASTS270115C00040000)
option OPRA

EOD

Aug 10, 2026

32.97-8.033%(-2.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	34.6000	34.6000	32.9700	32.9700	-8.033%	2	2,880	0.000%
2026-08-07	35.8500	35.8500	35.8500	35.8500	-2.183%	2	2,879	-8.033%
2026-08-06	37.9500	37.9500	36.6000	36.6500	+8.883%	21	2,877	-10.041%
2026-08-05	33.6800	33.6800	33.6600	33.6600	-1.000%	12	2,878	-2.050%
2026-08-04	35.0000	35.9000	32.8000	34.0000	+17.647%	180	2,876	-3.029%
2026-08-03	28.9000	28.9000	28.9000	28.9000	+17.959%	35	2,929	+14.083%
2026-07-31	24.3400	24.8800	24.3400	24.5000	+3.288%	3	2,964	+34.571%
2026-07-30	23.9900	24.3800	23.7200	23.7200	+12.952%	14	2,965	+38.997%
2026-07-29	25.9000	25.9000	21.0000	21.0000	-9.755%	11	2,956	+57.000%
2026-07-28	21.7000	23.3100	21.2000	23.2700	-5.020%	42	2,955	+41.685%
2026-07-27	25.0000	25.0000	24.5000	24.5000	+5.603%	6	2,981	+34.571%
2026-07-24	24.2000	24.4400	23.2000	23.2000	-11.518%	40	2,982	+42.112%
2026-07-23	25.5000	26.2200	25.1000	26.2200	-9.897%	30	2,990	+25.744%
2026-07-22	29.0000	29.1000	29.0000	29.1000	-4.433%	2	2,980	+13.299%
2026-07-21	29.8400	30.4500	29.7200	30.4500	+18.023%	8	2,978	+8.276%
2026-07-20	24.2800	25.8000	24.2800	25.8000	-1.263%	8	2,973	+27.791%
2026-07-17	24.7000	26.8500	24.2700	26.1300	+15.979%	43	2,968	+26.177%
2026-07-16	27.5000	27.5000	22.0000	22.5300	-30.140%	123	2,953	+46.338%
2026-07-15	32.6000	32.6000	31.0000	32.2500	-7.857%	18	2,919	+2.233%
2026-07-14	36.7000	36.7000	35.0000	35.0000	+7.034%	37	2,913	-5.800%
2026-07-13	34.4000	34.4000	32.7000	32.7000	-28.603%	83	2,919	+0.826%
2026-07-06	47.7500	47.7500	45.4000	45.8000	-5.878%	18	2,919	-28.013%
2026-07-02	48.6600	48.6600	48.6600	48.6600	-6.423%	1	2,918	-32.244%
2026-07-01	52.0000	52.0000	52.0000	52.0000	-3.346%	3	2,918	-36.596%
2026-06-30	50.1700	53.8000	49.8000	53.8000	+13.263%	149	2,921	-38.717%
2026-06-29	43.4200	47.5000	43.4200	47.5000	+27.175%	65	2,920	-30.589%
2026-06-26	35.5000	38.2000	35.5000	37.3500	+15.635%	68	2,930	-11.727%
2026-06-25	32.5000	32.5000	30.9000	32.3000	-6.377%	27	2,989	+2.074%
2026-06-24	36.0000	36.0000	33.8000	34.5000	-16.160%	29	2,967	-4.435%
2026-06-23	41.1500	41.1500	41.1500	41.1500	+2.875%	1	2,954	-19.878%
2026-06-22	42.0000	42.3900	40.0000	40.0000	-12.759%	11	2,953	-17.575%
2026-06-18	44.7000	45.8500	43.3700	45.8500	-13.864%	89	2,960	-28.092%
2026-06-17	50.0000	53.2300	50.0000	53.2300	+9.078%	6	2,960	-38.061%
2026-06-16	52.0000	52.0000	47.8700	48.8000	-0.712%	30	2,962	-32.439%
2026-06-15	49.1500	49.1500	49.1500	49.1500	-6.966%	15	2,960	-32.920%
2026-06-12	52.8300	52.8300	52.8300	52.8300	-8.851%	1	2,960	-37.592%
2026-06-08	57.9600	57.9600	57.9600	57.9600	-19.500%	1	2,960	-43.116%
2026-06-04	72.0000	72.0000	72.0000	72.0000	+9.091%	1	2,959	-54.208%
2026-06-01	69.5500	69.5500	66.0000	66.0000	-12.234%	60	2,959	-50.045%
2026-05-29	76.0000	76.2000	74.8000	75.2000	-16.952%	20	3,004	-56.157%
2026-05-28	91.7000	91.7000	90.5500	90.5500	-0.756%	2	3,020	-63.589%
2026-05-27	86.0000	91.8000	86.0000	91.2400	+3.096%	32	3,021	-63.865%
2026-05-26	87.0000	90.7000	87.0000	88.5000	+26.429%	36	3,024	-62.746%
2026-05-22	68.0000	70.0000	68.0000	70.0000	+16.667%	12	3,079	-52.900%
2026-05-21	59.0000	60.0000	59.0000	60.0000	+4.895%	4	3,080	-45.050%
2026-05-20	57.2000	57.2000	57.2000	57.2000	+12.069%	30	3,080	-42.360%
2026-05-15	46.9000	51.0400	46.9000	51.0400	+5.021%	5	3,110	-35.404%
2026-05-14	44.2900	48.6000	44.2900	48.6000	+15.714%	59	3,111	-32.160%
2026-05-13	41.1600	42.0000	41.1600	42.0000	+6.464%	3	3,143	-21.500%
2026-05-12	41.3800	41.3800	39.4500	39.4500	-6.517%	4	3,143	-16.426%
2026-05-08	36.9800	42.2000	36.9800	42.2000	+26.347%	10	3,143	-21.872%
2026-05-07	39.0000	39.0000	33.4000	33.4000	-11.052%	7	3,140	-1.287%
2026-05-06	33.9600	37.5500	33.9600	37.5500	+16.796%	54	3,143	-12.197%
2026-05-05	33.1000	33.1000	31.5100	32.1500	-10.942%	127	3,191	+2.551%
2026-05-04	36.1800	36.1800	36.1000	36.1000	-5.744%	3	3,173	-8.670%
2026-05-01	40.0000	40.0000	38.3000	38.3000	-5.432%	20	3,166	-13.916%
2026-04-30	40.5000	40.5000	40.5000	40.5000	+14.407%	2	3,166	-18.593%
2026-04-29	36.5000	36.5000	35.0000	35.4000	-7.451%	56	3,167	-6.864%
2026-04-28	40.4200	40.4200	38.2500	38.2500	-8.273%	44	3,169	-13.804%
2026-04-27	41.2000	41.7000	41.2000	41.7000	-5.227%	2	3,153	-20.935%
2026-04-24	42.9000	44.0000	42.9000	44.0000	-3.867%	3	3,152	-25.068%
2026-04-23	47.0000	47.0000	45.7200	45.7700	-8.460%	16	3,151	-27.966%
2026-04-21	50.0000	50.0000	50.0000	50.0000	+9.075%	1	3,158	-34.060%
2026-04-20	42.7500	46.0000	42.7500	45.8400	-15.658%	19	3,158	-28.076%
2026-04-17	54.3500	54.3500	54.3500	54.3500	+0.648%	3	3,160	-39.338%
2026-04-16	55.5000	55.5000	53.2000	54.0000	+2.467%	51	3,163	-38.944%
2026-04-15	53.0000	53.0000	50.8000	52.7000	-5.539%	14	3,162	-37.438%
2026-04-14	56.0000	56.0000	55.7900	55.7900	-12.252%	6	3,152	-40.903%
2026-04-13	60.5000	63.5800	60.5000	63.5800	+8.498%	2	3,153	-48.144%
2026-04-07	58.6000	58.6000	58.6000	58.6000	+1.034%	1	3,155	-43.737%
2026-04-02	50.0000	58.0000	50.0000	58.0000	+7.229%	3	3,159	-43.155%
2026-04-01	52.1500	54.2600	52.1500	54.0900	+9.273%	34	3,159	-39.046%
2026-03-31	47.0000	49.5000	47.0000	49.5000	+23.750%	32	3,161	-33.394%
2026-03-30	45.5000	45.5000	40.0000	40.0000	-14.034%	48	3,172	-17.575%
2026-03-27	52.8100	52.8100	46.5300	46.5300	-14.624%	19	3,193	-29.142%
2026-03-26	54.5000	54.5000	54.5000	54.5000	-12.660%	10	3,192	-39.505%
2026-03-25	63.8800	63.8800	62.4000	62.4000	+15.556%	11	3,182	-47.163%
2026-03-24	54.0000	54.0000	54.0000	54.0000	-2.457%	1	3,193	-38.944%
2026-03-19	55.3700	55.3700	55.3600	55.3600	-8.977%	15	3,195	-40.444%
2026-03-18	60.8200	60.8200	60.8200	60.8200	-2.077%	1	3,180	-45.791%
2026-03-17	62.5000	62.5000	61.0000	62.1100	+15.382%	7	3,179	-46.917%
2026-03-16	53.8300	53.8300	53.8300	53.8300	+0.617%	10	3,185	-38.752%
2026-03-13	53.5000	53.5000	53.5000	53.5000	+2.490%	3	3,175	-38.374%
2026-03-12	54.0500	54.0500	52.2000	52.2000	-10.769%	17	3,172	-36.839%
2026-03-10	58.5000	58.5000	58.5000	58.5000	-5.645%	1	3,172	-43.641%
2026-03-06	62.0000	62.0000	62.0000	62.0000	+5.838%	1	3,174	-46.823%
2026-03-05	58.5800	58.5800	58.5800	58.5800	-15.833%	1	3,174	-43.718%
2026-03-04	66.0000	69.6900	65.7500	69.6000	+12.530%	4	3,173	-52.629%
2026-03-03	57.8000	62.0000	57.4000	61.8500	+24.949%	22	3,174	-46.694%
2026-03-02	49.5000	49.5000	49.5000	49.5000	+7.305%	4	3,195	-33.394%
2026-02-27	46.9100	47.0200	46.0000	46.1300	-9.902%	25	3,195	-28.528%
2026-02-25	53.9500	53.9500	51.2000	51.2000	-3.396%	2	3,211	-35.605%
2026-02-23	53.0000	53.0000	53.0000	53.0000	+8.718%	1	3,211	-37.792%
2026-02-20	54.0000	54.0000	48.7500	48.7500	-4.130%	2	3,212	-32.369%
2026-02-19	50.8500	50.8500	50.8500	50.8500	-2.023%	1	3,213	-35.162%
2026-02-18	53.7500	54.2200	51.9000	51.9000	+6.593%	3	3,212	-36.474%
2026-02-17	48.7300	48.7300	48.6900	48.6900	-7.257%	18	3,211	-32.286%
2026-02-13	49.5000	52.5000	49.5000	52.5000	+6.816%	7	3,189	-37.200%
2026-02-12	53.6000	53.6000	49.1500	49.1500	-19.532%	61	3,189	-32.920%
2026-02-11	61.0800	61.0800	61.0800	61.0800	-4.563%	5	3,144	-46.022%
2026-02-10	64.0000	64.0000	64.0000	64.0000	-9.859%	1	3,139	-48.484%
2026-02-06	64.5000	71.0000	64.5000	71.0000	+14.516%	8	3,138	-53.563%
2026-02-05	67.0400	67.0400	60.4200	62.0000	-4.630%	139	3,144	-46.823%
2026-02-04	75.5500	75.5500	65.0100	65.0100	-19.392%	8	3,219	-49.285%
2026-02-03	80.6500	80.6500	80.6500	80.6500	+9.832%	5	3,215	-59.120%
2026-02-02	72.0600	75.4800	71.0500	73.4300	-5.859%	14	3,220	-55.100%
2026-01-30	90.2900	90.2900	76.6000	78.0000	-9.038%	10	3,221	-57.731%
2026-01-29	81.4500	85.7500	80.3700	85.7500	-1.096%	11	3,227	-61.551%
2026-01-28	82.9500	86.7000	81.8200	86.7000	+12.233%	8	3,233	-61.972%
2026-01-27	72.8400	77.2500	72.8400	77.2500	+7.516%	8	3,232	-57.320%
2026-01-26	75.0000	75.0000	71.4800	71.8500	-12.761%	29	3,239	-54.113%
2026-01-23	82.3600	82.3600	82.3600	82.3600	+0.623%	2	3,236	-59.968%
2026-01-22	76.5000	85.2200	75.7500	81.8500	+15.607%	77	3,236	-59.719%
2026-01-21	70.3500	72.5000	70.3500	70.8000	-15.855%	30	3,185	-53.432%
2026-01-20	84.1400	84.1400	84.1400	84.1400	-0.649%	1	3,175	-60.815%
2026-01-16	74.9000	84.7500	74.9000	84.6900	+22.864%	85	3,230	-61.070%
2026-01-15	66.0000	70.0000	66.0000	68.9300	+14.883%	14	3,230	-52.169%
2026-01-14	60.0000	60.0000	60.0000	60.0000	0.000%	1	3,244	-45.050%
2026-01-13	64.2500	64.2500	60.0000	60.0000	-9.570%	8	3,245	-45.050%
2026-01-12	65.6500	67.0000	62.0000	66.3500	-0.226%	29	3,245	-50.309%
2026-01-09	66.9000	68.5000	66.5000	66.5000	+11.765%	15	3,260	-50.421%
2026-01-08	60.0000	60.0000	59.5000	59.5000	+8.182%	5	3,268	-44.588%
2026-01-07	60.0000	60.7500	55.0000	55.0000	-16.603%	22	3,267	-40.055%
2026-01-06	60.0000	65.9500	60.0000	65.9500	+12.928%	241	3,268	-50.008%
2026-01-05	54.1100	59.0000	54.1100	58.4000	+23.025%	244	3,237	-43.545%
2026-01-02	41.8400	47.4700	40.5500	47.4700	+7.035%	115	3,237	-30.546%
2025-12-31	44.3500	44.3500	44.3500	44.3500	-3.796%	5	3,282	-25.660%
2025-12-30	46.7500	48.0200	44.2000	46.1000	+9.762%	22	3,282	-28.482%
2025-12-29	40.8800	42.0000	40.8800	42.0000	-5.618%	18	3,281	-21.500%
2025-12-26	44.5000	44.5000	44.5000	44.5000	-9.276%	2	3,280	-25.910%
2025-12-24	53.0000	53.0000	49.0500	49.0500	-10.000%	5	3,282	-32.783%
2025-12-23	53.2000	54.5000	53.2000	54.5000	-2.084%	10	3,282	-39.505%
2025-12-22	51.2700	55.7100	51.2700	55.6600	+22.330%	32	3,284	-40.765%
2025-12-19	40.1500	45.5000	40.1500	45.5000	+28.495%	4	3,290	-27.538%
2025-12-17	38.0000	38.0000	35.4100	35.4100	-10.058%	2	3,294	-6.891%
2025-12-16	37.9500	39.3700	37.9500	39.3700	-2.308%	2	3,292	-16.256%
2025-12-15	43.0000	43.0000	40.3000	40.3000	-15.158%	8	3,290	-18.189%
2025-12-12	53.2000	54.2500	47.0000	47.5000	-10.798%	60	3,286	-30.589%
2025-12-11	51.2000	53.2500	49.3700	53.2500	+7.576%	10	3,336	-38.085%
2025-12-10	45.0600	50.0100	45.0600	49.5000	+11.236%	11	3,345	-33.394%
2025-12-08	44.5000	44.5000	44.5000	44.5000	+1.136%	2	3,348	-25.910%
2025-12-05	42.1000	44.0000	42.1000	44.0000	+0.068%	4	3,350	-25.068%
2025-12-04	34.1000	44.1500	34.1000	43.9700	+31.058%	138	3,354	-25.017%
2025-12-03	31.2500	33.5500	30.0000	33.5500	+19.821%	64	3,265	-1.729%
2025-12-02	28.8200	28.8200	28.0000	28.0000	+5.660%	7	3,216	+17.750%
2025-12-01	27.7000	27.7000	26.4500	26.5000	-9.556%	97	3,211	+24.415%
2025-11-28	29.7400	29.9800	29.3000	29.3000	-1.678%	11	3,140	+12.526%
2025-11-26	29.7000	29.8000	29.4500	29.8000	+7.040%	6	3,130	+10.638%
2025-11-25	27.7100	28.2500	27.0000	27.8400	+0.144%	56	3,130	+18.427%
2025-11-24	27.0000	27.8000	26.1200	27.8000	+6.923%	82	3,077	+18.597%
2025-11-21	26.0000	26.1300	24.5300	26.0000	+3.380%	44	3,062	+26.808%
2025-11-20	30.4800	30.4800	25.1500	25.1500	-19.904%	14	3,033	+31.093%
2025-11-19	31.4000	31.4000	31.4000	31.4000	-1.875%	1	3,022	+5.000%
2025-11-18	30.4500	32.0000	30.3000	32.0000	+5.960%	16	3,021	+3.031%
2025-11-17	34.2000	34.2000	30.0000	30.2000	-9.716%	9	3,022	+9.172%
2025-11-14	33.4500	33.4500	33.4500	33.4500	-1.618%	5	3,024	-1.435%
2025-11-13	36.0500	36.0500	33.1000	34.0000	-8.774%	27	3,029	-3.029%
2025-11-12	37.2700	37.2700	37.2700	37.2700	-8.875%	1	3,020	-11.537%
2025-11-11	40.9000	40.9000	40.9000	40.9000	-3.081%	4	3,021	-19.389%
2025-11-10	42.2000	42.2000	42.2000	42.2000	+7.653%	1	3,021	-21.872%
2025-11-07	35.0000	39.7900	35.0000	39.2000	+3.430%	71	3,020	-15.893%
2025-11-06	39.5000	39.5000	37.9000	37.9000	-10.126%	64	3,007	-13.008%
2025-11-05	40.0000	42.1700	40.0000	42.1700	+1.127%	26	3,067	-21.816%
2025-11-04	41.7000	41.7000	41.7000	41.7000	-3.023%	2	3,043	-20.935%
2025-11-03	46.6000	46.6000	43.0000	43.0000	-15.187%	14	3,043	-23.326%
2025-10-31	48.8500	50.7000	48.8500	50.7000	+5.603%	2	3,043	-34.970%
2025-10-30	45.0000	48.0100	45.0000	48.0100	-2.319%	12	3,043	-31.327%
2025-10-28	49.0800	49.1500	49.0800	49.1500	+11.959%	3	3,054	-32.920%
2025-10-24	44.0000	44.0000	43.9000	43.9000	+7.073%	8	3,056	-24.897%
2025-10-22	42.0000	42.0000	39.1600	41.0000	-14.761%	20	3,062	-19.585%
2025-10-21	48.1100	51.9200	47.6000	48.1000	-9.245%	30	3,058	-31.455%
2025-10-20	55.3500	55.3500	53.0000	53.0000	-0.842%	12	3,081	-37.792%
2025-10-17	54.0000	55.2100	51.4000	53.4500	-11.286%	155	3,090	-38.316%
2025-10-16	61.3300	61.3300	60.2500	60.2500	-5.118%	15	3,186	-45.278%
2025-10-15	67.0000	67.0800	62.5100	63.5000	-1.855%	39	3,186	-48.079%
2025-10-14	56.4500	66.9500	56.4500	64.7000	+8.339%	58	3,212	-49.042%
2025-10-13	55.0000	59.7200	52.7700	59.7200	+15.624%	21	3,246	-44.792%
2025-10-10	56.3000	58.9900	51.6500	51.6500	-7.288%	383	3,259	-36.167%
2025-10-09	50.5500	56.0200	50.5500	55.7100	+9.171%	33	3,605	-40.819%
2025-10-08	52.7800	59.0000	49.9000	51.0300	+18.674%	133	3,613	-35.391%
2025-10-07	38.0000	45.2900	38.0000	43.0000	-1.376%	55	3,708	-23.326%
2025-10-06	40.2500	44.3300	39.6500	43.6000	+14.737%	110	3,708	-24.381%
2025-10-03	37.2400	38.5200	35.4400	38.0000	+2.981%	74	3,813	-13.237%
2025-10-02	30.0000	37.0000	30.0000	36.9000	+27.241%	116	3,859	-10.650%
2025-10-01	26.0000	29.0000	26.0000	29.0000	+29.234%	63	3,932	+13.690%
2025-09-30	21.4500	22.4400	21.4500	22.4400	+3.172%	36	3,925	+46.925%
2025-09-29	23.5000	23.5000	21.7500	21.7500	-5.435%	4	3,897	+51.586%
2025-09-26	23.0000	24.0000	22.4000	23.0000	+1.500%	49	3,899	+43.348%
2025-09-25	23.8800	24.5000	22.5000	22.6600	-15.131%	51	3,864	+45.499%
2025-09-24	27.1300	27.1300	26.0600	26.7000	+0.338%	30	3,881	+23.483%
2025-09-23	24.7500	28.5000	24.7500	26.6100	+20.955%	149	3,888	+23.901%
2025-09-22	19.7500	22.0000	19.7500	22.0000	+14.823%	47	4,018	+49.864%
2025-09-19	17.2400	19.6000	17.2400	19.1600	+16.121%	198	4,013	+72.077%
2025-09-18	16.5000	17.0000	15.9400	16.5000	-1.786%	40	4,022	+99.818%
2025-09-17	15.7500	16.8000	15.6000	16.8000	+4.348%	57	4,016	+96.250%
2025-09-16	15.6000	16.3200	15.6000	16.1000	-0.494%	25	4,017	+104.783%
2025-09-15	16.0500	16.4000	15.5000	16.1800	+9.844%	45	4,013	+103.770%
2025-09-12	14.4500	15.4000	14.0000	14.7300	+1.938%	214	4,029	+123.829%
2025-09-11	14.0500	14.6000	13.8000	14.4500	+3.214%	48	4,006	+128.166%
2025-09-10	14.2500	14.4500	13.7900	14.0000	+3.704%	77	3,981	+135.500%
2025-09-09	14.6000	14.6000	12.9500	13.5000	-15.888%	154	3,930	+144.222%
2025-09-08	13.6500	16.1500	13.6500	16.0500	-8.286%	138	3,879	+105.421%
2025-09-05	17.7500	17.7500	16.6500	17.5000	+4.728%	80	3,819	+88.400%
2025-09-04	17.6000	17.7500	16.4500	16.7100	-14.658%	208	3,848	+97.307%
2025-09-03	19.5000	19.5800	19.5000	19.5800	-10.594%	26	3,783	+68.386%
2025-08-29	20.5400	21.9000	20.5400	21.9000	-0.455%	53	3,745	+50.548%
2025-08-28	20.5000	22.0000	20.5000	22.0000	-2.222%	9	3,745	+49.864%
2025-08-27	22.6500	22.9000	21.8000	22.5000	-2.471%	78	3,751	+46.533%
2025-08-26	23.9500	25.0000	23.0700	23.0700	+0.087%	30	3,759	+42.913%
2025-08-25	21.3500	23.1000	20.9000	23.0500	+13.324%	49	3,764	+43.037%
2025-08-22	20.2000	20.5000	20.2000	20.3400	+9.650%	57	3,737	+62.094%
2025-08-20	17.7000	18.7000	17.7000	18.5500	-6.218%	31	3,684	+77.736%
2025-08-19	20.0000	20.5000	19.6500	19.7800	-13.624%	41	3,673	+66.684%
2025-08-18	22.9000	22.9000	22.9000	22.9000	+4.566%	15	3,676	+43.974%
2025-08-15	21.0500	22.1000	21.0500	21.9000	+1.108%	46	3,691	+50.548%
2025-08-14	23.0000	23.0000	21.3000	21.6600	-6.030%	9	3,686	+52.216%
2025-08-13	21.8500	23.0500	21.8500	23.0500	+0.436%	35	3,679	+43.037%
2025-08-12	28.3000	28.3000	22.9500	22.9500	+11.679%	33	3,665	+43.660%
2025-08-11	21.2500	21.3000	20.2000	20.5500	-2.143%	42	3,648	+60.438%
2025-08-08	20.8000	21.5300	20.8000	21.0000	0.000%	30	3,645	+57.000%
2025-08-07	23.5000	23.5000	21.0000	21.0000	-15.527%	11	3,640	+57.000%
2025-08-06	24.8600	24.8600	24.8600	24.8600	-1.545%	3	3,635	+32.623%
2025-08-05	24.5600	25.2500	24.3500	25.2500	+5.870%	50	3,635	+30.574%
2025-08-04	24.3500	24.3500	23.8500	23.8500	-6.727%	30	3,602	+38.239%
2025-08-01	24.3500	26.7300	24.3500	25.5700	-4.411%	32	3,605	+28.940%
2025-07-31	26.7500	26.7500	26.7500	26.7500	-0.852%	1	3,624	+23.252%
2025-07-30	26.9000	27.6000	26.9000	26.9800	+10.801%	62	3,623	+22.202%
2025-07-29	25.4900	25.4900	24.3500	24.3500	-8.801%	5	3,683	+35.400%
2025-07-28	27.2200	27.4000	26.7000	26.7000	-0.187%	6	3,683	+23.483%
2025-07-25	27.9000	28.1500	26.7500	26.7500	-14.263%	34	3,683	+23.252%
2025-07-24	30.3700	31.2000	30.3700	31.2000	+6.849%	32	3,689	+5.673%
2025-07-23	29.8900	29.8900	29.1500	29.2000	+2.456%	56	3,668	+12.911%
2025-07-22	26.5000	28.5000	25.0000	28.5000	-4.008%	10	3,640	+15.684%
2025-07-21	30.3000	31.2500	28.4700	29.6900	+1.331%	80	3,646	+11.047%
2025-07-18	27.8000	29.3000	27.5000	29.3000	+0.687%	37	3,615	+12.526%
2025-07-17	27.6700	29.1000	27.6700	29.1000	+17.766%	18	3,622	+13.299%
2025-07-16	24.0000	24.7100	23.2000	24.7100	+2.531%	10	3,633	+33.428%
2025-07-15	23.0000	24.1000	23.0000	24.1000	+7.589%	16	3,636	+36.805%
2025-07-14	22.0400	22.4000	21.7000	22.4000	+1.818%	9	3,650	+47.188%
2025-07-11	20.6000	22.2800	20.5000	22.0000	+13.990%	17	3,645	+49.864%
2025-07-10	19.3000	19.3000	19.3000	19.3000	+3.209%	2	3,646	+70.829%
2025-07-09	20.5500	20.5500	18.7000	18.7000	-7.882%	40	3,646	+76.310%
2025-07-08	20.7000	20.7000	20.0000	20.3000	-2.404%	17	3,639	+62.414%
2025-07-07	21.2300	22.1000	20.0000	20.8000	+1.463%	125	3,629	+58.510%
2025-07-03	22.0000	22.0000	20.5000	20.5000	+2.244%	4	3,571	+60.829%
2025-07-02	20.5000	20.5000	19.8500	20.0500	-2.433%	6	3,571	+64.439%
2025-07-01	20.1500	20.9000	20.1500	20.5500	-6.421%	171	3,574	+60.438%
2025-06-30	23.8000	24.4000	21.9600	21.9600	-7.731%	107	3,725	+50.137%
2025-06-27	25.5000	25.5000	23.8000	23.8000	-5.179%	9	3,732	+38.529%
2025-06-26	24.0000	25.6000	24.0000	25.1000	+4.583%	13	3,733	+31.355%
2025-06-25	25.7200	26.0000	23.6500	24.0000	-10.781%	68	3,730	+37.375%
2025-06-24	24.2300	27.1600	24.2300	26.9000	+10.246%	77	3,736	+22.565%
2025-06-23	22.5200	24.4000	20.9000	24.4000	+14.286%	141	3,768	+35.123%
2025-06-20	21.0000	22.4000	20.8000	21.3500	+6.537%	334	3,764	+54.426%
2025-06-18	19.0000	20.3000	18.8000	20.0400	+16.107%	62	3,909	+64.521%
2025-06-17	17.5100	17.6500	16.3800	17.2600	+0.641%	57	3,909	+91.020%
2025-06-16	16.2500	18.4500	16.2500	17.1500	+4.573%	386	3,911	+92.245%
2025-06-13	17.6000	17.6000	15.6500	16.4000	+10.438%	800	3,865	+101.037%
2025-06-12	13.7300	15.1500	13.7300	14.8500	+6.071%	51	3,561	+122.020%
2025-06-11	13.8400	14.8700	13.7000	14.0000	+2.489%	367	3,544	+135.500%
2025-06-10	13.5000	13.8500	13.0000	13.6600	+1.411%	31	3,493	+141.362%
2025-06-09	12.3400	14.5500	12.3400	13.4700	+21.680%	489	3,506	+144.766%
2025-06-06	10.9200	11.1000	10.1000	11.0700	-4.569%	108	3,461	+197.832%
2025-06-05	9.5100	11.6000	9.3600	11.6000	+24.731%	315	3,458	+184.224%
2025-06-04	8.2000	9.8000	7.9500	9.3000	+24.000%	36	3,557	+254.516%
2025-06-03	6.7000	7.5500	6.7000	7.5000	+10.619%	11	3,581	+339.600%
2025-06-02	6.3000	6.7800	6.0500	6.7800	+5.116%	115	3,577	+386.283%
2025-05-30	6.6000	6.6000	6.0800	6.4500	-5.147%	194	3,498	+411.163%
2025-05-29	7.8000	7.8000	6.6000	6.8000	-8.108%	166	3,472	+384.853%
2025-05-28	7.5500	7.5500	7.1900	7.4000	-0.404%	14	3,613	+345.541%
2025-05-27	7.4500	8.0000	7.3700	7.4300	+6.143%	25	3,610	+343.742%
2025-05-23	7.1000	7.1500	6.8900	7.0000	-2.778%	352	3,429	+371.000%
2025-05-22	7.3400	7.5000	7.2000	7.2000	0.000%	65	3,429	+357.917%
2025-05-21	7.5000	7.8500	6.9500	7.2000	-7.692%	20	3,415	+357.917%
2025-05-20	7.4500	8.2300	7.4500	7.8000	+4.980%	31	3,402	+322.692%
2025-05-19	8.5000	8.5000	7.0300	7.4300	-14.401%	361	3,385	+343.742%
2025-05-16	9.2500	9.2500	8.5000	8.6800	+2.966%	42	3,165	+279.839%
2025-05-15	8.5000	9.1700	8.2000	8.4300	+0.357%	29	3,144	+291.103%
2025-05-14	9.0500	9.0500	8.4000	8.4000	-1.176%	65	3,148	+292.500%
2025-05-13	10.0000	10.3500	8.4000	8.5000	-8.602%	79	3,175	+287.882%
2025-05-12	9.3600	9.3600	8.9800	9.3000	+9.155%	14	3,224	+254.516%
2025-05-09	8.6400	8.6400	8.4000	8.5200	-0.583%	10	3,212	+286.972%
2025-05-08	8.3000	8.9300	8.3000	8.5700	+3.879%	152	3,208	+284.714%
2025-05-07	8.2500	8.2500	8.2500	8.2500	-2.941%	1	3,174	+299.636%
2025-05-06	8.0000	8.5000	8.0000	8.5000	+1.190%	54	3,173	+287.882%
2025-05-05	8.4500	8.5500	8.3000	8.4000	-13.313%	95	3,121	+292.500%
2025-05-02	8.4600	9.9500	8.4600	9.6900	+29.200%	62	3,026	+240.248%
2025-05-01	7.5000	7.5000	7.5000	7.5000	+1.351%	11	3,017	+339.600%
2025-04-30	7.0500	7.4500	7.0500	7.4000	-7.500%	12	3,027	+345.541%
2025-04-29	8.2000	8.2000	7.9800	8.0000	-2.439%	95	3,019	+312.125%
2025-04-28	9.0000	9.0000	7.7500	8.2000	+2.500%	75	3,004	+302.073%
2025-04-25	7.5000	8.0000	7.3000	8.0000	0.000%	250	2,950	+312.125%
2025-04-24	7.9500	8.4000	7.9500	8.0000	+6.667%	5	2,857	+312.125%
2025-04-23	7.6000	8.0000	7.5000	7.5000	+18.110%	3	2,858	+339.600%
2025-04-21	6.6000	6.6000	6.1000	6.3500	-9.286%	75	2,856	+419.213%
2025-04-17	7.4000	7.4000	7.0000	7.0000	+3.550%	10	2,780	+371.000%
2025-04-16	7.2000	7.2000	6.7600	6.7600	+2.424%	50	2,780	+387.722%
2025-04-15	7.4600	7.9400	6.6000	6.6000	-6.383%	31	2,730	+399.545%
2025-04-14	7.6000	7.6000	7.0500	7.0500	-4.082%	21	2,721	+367.660%
2025-04-11	7.2200	7.3500	6.9200	7.3500	-3.289%	40	2,718	+348.571%
2025-04-10	7.5000	7.6000	7.4500	7.6000	-4.161%	9	2,715	+333.816%
2025-04-09	6.0000	8.3200	5.9000	7.9300	+31.509%	143	2,709	+315.763%
2025-04-08	8.1100	8.1100	6.0000	6.0300	-13.857%	16	2,621	+446.766%
2025-04-07	6.1700	7.4000	5.4800	7.0000	+10.410%	166	2,607	+371.000%
2025-04-04	6.1000	6.7000	5.5500	6.3400	-9.429%	312	2,508	+420.032%
2025-04-03	6.5800	7.1500	6.5800	7.0000	-4.110%	63	2,482	+371.000%
2025-04-02	6.7500	7.8500	6.7500	7.3000	+3.546%	42	2,485	+351.644%
2025-04-01	7.3500	7.5500	6.8500	7.0500	-5.369%	92	2,464	+367.660%
2025-03-31	7.8000	7.8000	7.4200	7.4500	-8.251%	69	2,447	+342.550%
2025-03-28	8.9500	8.9500	7.9100	8.1200	-18.800%	152	2,434	+306.034%
2025-03-27	10.0000	10.0000	10.0000	10.0000	-2.057%	13	2,392	+229.700%
2025-03-26	10.4500	10.4500	10.2100	10.2100	-8.018%	5	2,380	+222.919%
2025-03-25	11.2000	11.2000	11.1000	11.1000	+2.304%	7	2,383	+197.027%
2025-03-24	10.8000	11.0900	10.3000	10.8500	+25.434%	31	2,376	+203.871%
2025-03-21	8.1500	8.8000	8.1500	8.6500	-2.260%	68	2,355	+281.156%
2025-03-20	8.7500	9.1000	8.5000	8.8500	-3.804%	166	2,350	+272.542%
2025-03-19	9.0100	9.5000	8.7500	9.2000	-6.599%	98	2,197	+258.370%
2025-03-18	9.9200	10.2000	9.8500	9.8500	-10.455%	108	2,138	+234.721%
2025-03-17	10.8700	11.0500	10.6500	11.0000	0.000%	106	2,236	+199.727%
2025-03-14	9.4800	11.0000	9.3600	11.0000	+9.453%	140	2,133	+199.727%
2025-03-13	10.3000	10.5000	9.7400	10.0500	-8.219%	38	2,110	+228.060%
2025-03-12	12.6300	12.6300	10.6500	10.9500	-7.360%	37	2,110	+201.096%
2025-03-11	11.8500	11.8500	10.8700	11.8200	-3.115%	50	2,083	+178.934%
2025-03-10	13.5200	13.5200	11.6500	12.2000	-20.000%	73	2,083	+170.246%
2025-03-07	13.5400	15.3000	13.1500	15.2500	+5.172%	76	2,030	+116.197%
2025-03-06	14.9500	15.7500	14.5000	14.5000	-7.289%	107	2,016	+127.379%
2025-03-05	12.2900	15.8500	12.0700	15.6400	+34.249%	354	1,912	+110.806%
2025-03-04	10.7000	12.8500	10.1600	11.6500	+22.632%	72	1,589	+183.004%
2025-03-03	11.5000	11.5000	9.5000	9.5000	-7.407%	214	1,637	+247.053%
2025-02-28	10.1500	10.6500	9.5000	10.2600	+1.084%	58	1,433	+221.345%
2025-02-27	11.2300	11.8000	9.7000	10.1500	-13.983%	48	1,417	+224.828%
2025-02-26	12.0800	13.2000	11.6000	11.8000	+18.000%	115	1,415	+179.407%
2025-02-25	10.4000	10.4000	9.7000	10.0000	-12.664%	113	1,402	+229.700%
2025-02-24	11.1000	11.8500	9.4500	11.4500	+1.327%	107	1,342	+187.948%
2025-02-21	12.6000	12.6000	11.3000	11.3000	-15.672%	256	1,293	+191.770%
2025-02-20	12.0000	13.4000	11.8500	13.4000	-0.372%	235	1,324	+146.045%
2025-02-19	14.1900	14.2000	13.4500	13.4500	+3.223%	46	1,126	+145.130%
2025-02-18	14.2000	14.7600	12.8700	13.0300	-5.580%	124	1,143	+153.031%
2025-02-14	12.5000	13.8000	12.3800	13.8000	+9.960%	64	1,139	+138.913%
2025-02-13	10.5000	12.5500	10.5000	12.5500	+13.063%	96	1,139	+162.709%
2025-02-12	11.0000	11.2800	10.7000	11.1000	-4.721%	18	1,059	+197.027%
2025-02-11	12.4900	12.7500	11.6500	11.6500	-12.208%	36	1,071	+183.004%
2025-02-10	11.6700	14.4100	11.6700	13.2700	+28.835%	296	1,088	+148.455%
2025-02-07	11.2000	11.3500	8.4500	10.3000	-1.435%	18	893	+220.097%
2025-02-06	10.6000	11.0500	10.3500	10.4500	+12.973%	36	899	+215.502%
2025-02-05	8.6000	9.4000	8.6000	9.2500	+11.044%	61	887	+256.432%
2025-02-04	8.0800	8.8000	7.9000	8.3300	+6.795%	87	873	+295.798%
2025-02-03	7.0300	7.8000	7.0300	7.8000	+10.795%	30	831	+322.692%
2025-01-31	6.8700	7.7500	6.8700	7.0400	+22.435%	154	811	+368.324%
2025-01-30	5.8500	5.9500	5.7500	5.7500	-1.709%	60	801	+473.391%
2025-01-29	6.4500	6.4500	5.3500	5.8500	-4.098%	134	764	+463.590%
2025-01-28	6.1600	6.3000	6.1000	6.1000	-3.175%	26	700	+440.492%
2025-01-27	6.6100	6.9000	6.2600	6.3000	-9.222%	42	696	+423.333%
2025-01-24	6.9300	6.9400	6.5700	6.9400	+6.442%	22	704	+375.072%
2025-01-23	6.6000	6.8500	6.3000	6.5200	-23.384%	109	704	+405.675%
2025-01-22	8.5500	8.5500	8.5100	8.5100	+3.907%	7	665	+287.427%
2025-01-21	7.9700	8.1900	7.9700	8.1900	+11.429%	16	664	+302.564%
2025-01-17	7.4300	7.4800	7.3500	7.3500	-0.676%	6	658	+348.571%
2025-01-16	7.9000	7.9000	7.4000	7.4000	-10.303%	21	658	+345.541%
2025-01-15	8.2500	8.2500	8.2500	8.2500	+10.000%	1	663	+299.636%
2025-01-14	8.0000	8.0000	7.3400	7.5000	-4.459%	9	664	+339.600%
2025-01-13	8.0000	8.0000	6.9400	7.8500	-7.647%	74	671	+320.000%
2025-01-10	8.4000	8.5000	8.4000	8.5000	-5.556%	26	690	+287.882%
2025-01-07	9.1500	9.1500	9.0000	9.0000	-9.910%	3	680	+266.333%
2025-01-06	9.7500	11.1500	9.7500	9.9900	+11.000%	60	681	+230.030%
2025-01-03	8.1000	9.2000	8.1000	9.0000	+6.007%	108	636	+266.333%
2025-01-02	8.1000	8.9500	8.1000	8.4900	+8.846%	26	652	+288.339%
2024-12-31	8.3000	8.3000	7.8000	7.8000	-9.302%	59	638	+322.692%
2024-12-30	8.2400	8.8000	8.0000	8.6000	-5.495%	29	638	+283.372%
2024-12-27	10.2000	10.2000	9.1000	9.1000	-5.504%	12	633	+262.308%

.dark-mode .qSVmlG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSVmlG{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C40ASTS Jan 15 2027 40.00 Call (ASTS270115C00040000)option OPRA

ASTS20270115C40
ASTS Jan 15 2027 40.00 Call (ASTS270115C00040000)
option OPRA