Dark

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

EOD

Oct 1, 2026

19.95-11.333%(-2.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.7300	20.7300	19.9500	19.9500	-11.333%	5	3,149	0.000%
2026-09-30	24.5000	24.5000	22.5000	22.5000	+4.651%	315	3,147	-11.333%
2026-09-29	27.0000	27.0000	21.2600	21.5000	-7.328%	31	2,902	-7.209%
2026-09-28	23.2000	23.2000	23.2000	23.2000	-3.333%	50	2,898	-14.009%
2026-09-25	24.8000	24.8000	24.0000	24.0000	-3.030%	5	2,898	-16.875%
2026-09-24	25.0800	25.0800	24.7500	24.7500	+10.000%	9	2,898	-19.394%
2026-09-23	22.5000	22.5000	22.5000	22.5000	-15.254%	2	2,897	-11.333%
2026-09-22	24.5000	26.5500	24.5000	26.5500	+9.938%	14	2,897	-24.859%
2026-09-21	23.7500	24.1500	23.5000	24.1500	+15.274%	14	2,909	-17.391%
2026-09-18	21.4000	22.1400	20.9400	20.9500	-17.940%	17	2,918	-4.773%
2026-09-17	24.6000	25.5300	24.6000	25.5300	+21.571%	10	2,916	-21.857%
2026-09-16	20.5000	21.0000	20.5000	21.0000	-6.874%	2	2,920	-5.000%
2026-09-15	21.0000	22.5500	20.9700	22.5500	-1.528%	7	2,921	-11.530%
2026-09-14	22.0000	22.9000	21.7000	22.9000	-4.064%	7	2,922	-12.882%
2026-09-11	23.8700	23.8700	23.8700	23.8700	+2.888%	1	2,923	-16.422%
2026-09-10	25.7200	25.7200	23.2000	23.2000	-10.769%	30	2,922	-14.009%
2026-09-09	26.0000	26.0000	26.0000	26.0000	-9.502%	4	2,911	-23.269%
2026-09-08	28.0000	29.1500	28.0000	28.7300	+13.782%	12	2,907	-30.560%
2026-09-04	26.7000	26.8500	24.9500	25.2500	+0.278%	14	2,903	-20.990%
2026-09-03	25.3000	25.3000	24.7000	25.1800	+0.119%	8	2,903	-20.770%
2026-09-02	24.3000	25.4000	24.2000	25.1500	+27.990%	30	2,906	-20.676%
2026-09-01	19.8400	19.8400	19.6000	19.6500	-9.862%	15	2,898	+1.527%
2026-08-31	20.8000	21.8000	20.7500	21.8000	+1.632%	23	2,890	-8.486%
2026-08-28	23.3500	23.3500	21.2300	21.4500	-11.473%	90	2,876	-6.993%
2026-08-27	24.4900	24.5000	24.2300	24.2300	+3.106%	15	2,879	-17.664%
2026-08-26	23.5000	23.8500	23.2500	23.5000	-8.382%	34	2,889	-15.106%
2026-08-25	24.8000	25.7000	24.8000	25.6500	-2.099%	49	2,880	-22.222%
2026-08-24	27.1000	27.1000	26.2000	26.2000	-2.963%	13	2,865	-23.855%
2026-08-20	28.0000	28.0000	27.0000	27.0000	-8.007%	10	2,875	-26.111%
2026-08-19	27.9000	29.8000	27.6000	29.3500	-2.653%	40	2,875	-32.027%
2026-08-18	31.2000	31.2000	30.1500	30.1500	-11.324%	3	2,883	-33.831%
2026-08-17	34.8000	34.8000	34.0000	34.0000	+0.473%	2	2,881	-41.324%
2026-08-14	34.3000	34.4800	33.8400	33.8400	-0.471%	12	2,883	-41.046%
2026-08-13	35.0600	35.1500	34.0000	34.0000	-8.479%	17	2,881	-41.324%
2026-08-12	37.2000	37.2000	37.1500	37.1500	+13.504%	12	2,877	-46.299%
2026-08-11	33.1300	33.1400	32.7300	32.7300	-0.728%	21	2,871	-39.047%
2026-08-10	34.6000	34.6000	32.9700	32.9700	-8.033%	2	2,880	-39.490%
2026-08-07	35.8500	35.8500	35.8500	35.8500	-2.183%	2	2,879	-44.351%
2026-08-06	37.9500	37.9500	36.6000	36.6500	+8.883%	21	2,877	-45.566%
2026-08-05	33.6800	33.6800	33.6600	33.6600	-1.000%	12	2,878	-40.731%
2026-08-04	35.0000	35.9000	32.8000	34.0000	+17.647%	180	2,876	-41.324%
2026-08-03	28.9000	28.9000	28.9000	28.9000	+17.959%	35	2,929	-30.969%
2026-07-31	24.3400	24.8800	24.3400	24.5000	+3.288%	3	2,964	-18.571%
2026-07-30	23.9900	24.3800	23.7200	23.7200	+12.952%	14	2,965	-15.894%
2026-07-29	25.9000	25.9000	21.0000	21.0000	-9.755%	11	2,956	-5.000%
2026-07-28	21.7000	23.3100	21.2000	23.2700	-5.020%	42	2,955	-14.267%
2026-07-27	25.0000	25.0000	24.5000	24.5000	+5.603%	6	2,981	-18.571%
2026-07-24	24.2000	24.4400	23.2000	23.2000	-11.518%	40	2,982	-14.009%
2026-07-23	25.5000	26.2200	25.1000	26.2200	-9.897%	30	2,990	-23.913%
2026-07-22	29.0000	29.1000	29.0000	29.1000	-4.433%	2	2,980	-31.443%
2026-07-21	29.8400	30.4500	29.7200	30.4500	+18.023%	8	2,978	-34.483%
2026-07-20	24.2800	25.8000	24.2800	25.8000	-1.263%	8	2,973	-22.674%
2026-07-17	24.7000	26.8500	24.2700	26.1300	+15.979%	43	2,968	-23.651%
2026-07-16	27.5000	27.5000	22.0000	22.5300	-30.140%	123	2,953	-11.451%
2026-07-15	32.6000	32.6000	31.0000	32.2500	-7.857%	18	2,919	-38.140%
2026-07-14	36.7000	36.7000	35.0000	35.0000	+7.034%	37	2,913	-43.000%
2026-07-13	34.4000	34.4000	32.7000	32.7000	-28.603%	83	2,919	-38.991%
2026-07-06	47.7500	47.7500	45.4000	45.8000	-5.878%	18	2,919	-56.441%
2026-07-02	48.6600	48.6600	48.6600	48.6600	-6.423%	1	2,918	-59.001%
2026-07-01	52.0000	52.0000	52.0000	52.0000	-3.346%	3	2,918	-61.635%
2026-06-30	50.1700	53.8000	49.8000	53.8000	+13.263%	149	2,921	-62.918%
2026-06-29	43.4200	47.5000	43.4200	47.5000	+27.175%	65	2,920	-58.000%
2026-06-26	35.5000	38.2000	35.5000	37.3500	+15.635%	68	2,930	-46.586%
2026-06-25	32.5000	32.5000	30.9000	32.3000	-6.377%	27	2,989	-38.235%
2026-06-24	36.0000	36.0000	33.8000	34.5000	-16.160%	29	2,967	-42.174%
2026-06-23	41.1500	41.1500	41.1500	41.1500	+2.875%	1	2,954	-51.519%
2026-06-22	42.0000	42.3900	40.0000	40.0000	-12.759%	11	2,953	-50.125%
2026-06-18	44.7000	45.8500	43.3700	45.8500	-13.864%	89	2,960	-56.489%
2026-06-17	50.0000	53.2300	50.0000	53.2300	+9.078%	6	2,960	-62.521%
2026-06-16	52.0000	52.0000	47.8700	48.8000	-0.712%	30	2,962	-59.119%
2026-06-15	49.1500	49.1500	49.1500	49.1500	-6.966%	15	2,960	-59.410%
2026-06-12	52.8300	52.8300	52.8300	52.8300	-8.851%	1	2,960	-62.237%
2026-06-08	57.9600	57.9600	57.9600	57.9600	-19.500%	1	2,960	-65.580%
2026-06-04	72.0000	72.0000	72.0000	72.0000	+9.091%	1	2,959	-72.292%
2026-06-01	69.5500	69.5500	66.0000	66.0000	-12.234%	60	2,959	-69.773%
2026-05-29	76.0000	76.2000	74.8000	75.2000	-16.952%	20	3,004	-73.471%
2026-05-28	91.7000	91.7000	90.5500	90.5500	-0.756%	2	3,020	-77.968%
2026-05-27	86.0000	91.8000	86.0000	91.2400	+3.096%	32	3,021	-78.135%
2026-05-26	87.0000	90.7000	87.0000	88.5000	+26.429%	36	3,024	-77.458%
2026-05-22	68.0000	70.0000	68.0000	70.0000	+16.667%	12	3,079	-71.500%
2026-05-21	59.0000	60.0000	59.0000	60.0000	+4.895%	4	3,080	-66.750%
2026-05-20	57.2000	57.2000	57.2000	57.2000	+12.069%	30	3,080	-65.122%
2026-05-15	46.9000	51.0400	46.9000	51.0400	+5.021%	5	3,110	-60.913%
2026-05-14	44.2900	48.6000	44.2900	48.6000	+15.714%	59	3,111	-58.951%
2026-05-13	41.1600	42.0000	41.1600	42.0000	+6.464%	3	3,143	-52.500%
2026-05-12	41.3800	41.3800	39.4500	39.4500	-6.517%	4	3,143	-49.430%
2026-05-08	36.9800	42.2000	36.9800	42.2000	+26.347%	10	3,143	-52.725%
2026-05-07	39.0000	39.0000	33.4000	33.4000	-11.052%	7	3,140	-40.269%
2026-05-06	33.9600	37.5500	33.9600	37.5500	+16.796%	54	3,143	-46.871%
2026-05-05	33.1000	33.1000	31.5100	32.1500	-10.942%	127	3,191	-37.947%
2026-05-04	36.1800	36.1800	36.1000	36.1000	-5.744%	3	3,173	-44.737%
2026-05-01	40.0000	40.0000	38.3000	38.3000	-5.432%	20	3,166	-47.911%
2026-04-30	40.5000	40.5000	40.5000	40.5000	+14.407%	2	3,166	-50.741%
2026-04-29	36.5000	36.5000	35.0000	35.4000	-7.451%	56	3,167	-43.644%
2026-04-28	40.4200	40.4200	38.2500	38.2500	-8.273%	44	3,169	-47.843%
2026-04-27	41.2000	41.7000	41.2000	41.7000	-5.227%	2	3,153	-52.158%
2026-04-24	42.9000	44.0000	42.9000	44.0000	-3.867%	3	3,152	-54.659%
2026-04-23	47.0000	47.0000	45.7200	45.7700	-8.460%	16	3,151	-56.412%
2026-04-21	50.0000	50.0000	50.0000	50.0000	+9.075%	1	3,158	-60.100%
2026-04-20	42.7500	46.0000	42.7500	45.8400	-15.658%	19	3,158	-56.479%
2026-04-17	54.3500	54.3500	54.3500	54.3500	+0.648%	3	3,160	-63.293%
2026-04-16	55.5000	55.5000	53.2000	54.0000	+2.467%	51	3,163	-63.056%
2026-04-15	53.0000	53.0000	50.8000	52.7000	-5.539%	14	3,162	-62.144%
2026-04-14	56.0000	56.0000	55.7900	55.7900	-12.252%	6	3,152	-64.241%
2026-04-13	60.5000	63.5800	60.5000	63.5800	+8.498%	2	3,153	-68.622%
2026-04-07	58.6000	58.6000	58.6000	58.6000	+1.034%	1	3,155	-65.956%
2026-04-02	50.0000	58.0000	50.0000	58.0000	+7.229%	3	3,159	-65.603%
2026-04-01	52.1500	54.2600	52.1500	54.0900	+9.273%	34	3,159	-63.117%
2026-03-31	47.0000	49.5000	47.0000	49.5000	+23.750%	32	3,161	-59.697%
2026-03-30	45.5000	45.5000	40.0000	40.0000	-14.034%	48	3,172	-50.125%
2026-03-27	52.8100	52.8100	46.5300	46.5300	-14.624%	19	3,193	-57.124%
2026-03-26	54.5000	54.5000	54.5000	54.5000	-12.660%	10	3,192	-63.394%
2026-03-25	63.8800	63.8800	62.4000	62.4000	+15.556%	11	3,182	-68.029%
2026-03-24	54.0000	54.0000	54.0000	54.0000	-2.457%	1	3,193	-63.056%
2026-03-19	55.3700	55.3700	55.3600	55.3600	-8.977%	15	3,195	-63.963%
2026-03-18	60.8200	60.8200	60.8200	60.8200	-2.077%	1	3,180	-67.198%
2026-03-17	62.5000	62.5000	61.0000	62.1100	+15.382%	7	3,179	-67.880%
2026-03-16	53.8300	53.8300	53.8300	53.8300	+0.617%	10	3,185	-62.939%
2026-03-13	53.5000	53.5000	53.5000	53.5000	+2.490%	3	3,175	-62.710%
2026-03-12	54.0500	54.0500	52.2000	52.2000	-10.769%	17	3,172	-61.782%
2026-03-10	58.5000	58.5000	58.5000	58.5000	-5.645%	1	3,172	-65.897%
2026-03-06	62.0000	62.0000	62.0000	62.0000	+5.838%	1	3,174	-67.823%
2026-03-05	58.5800	58.5800	58.5800	58.5800	-15.833%	1	3,174	-65.944%
2026-03-04	66.0000	69.6900	65.7500	69.6000	+12.530%	4	3,173	-71.336%
2026-03-03	57.8000	62.0000	57.4000	61.8500	+24.949%	22	3,174	-67.745%
2026-03-02	49.5000	49.5000	49.5000	49.5000	+7.305%	4	3,195	-59.697%
2026-02-27	46.9100	47.0200	46.0000	46.1300	-9.902%	25	3,195	-56.753%
2026-02-25	53.9500	53.9500	51.2000	51.2000	-3.396%	2	3,211	-61.035%
2026-02-23	53.0000	53.0000	53.0000	53.0000	+8.718%	1	3,211	-62.358%
2026-02-20	54.0000	54.0000	48.7500	48.7500	-4.130%	2	3,212	-59.077%
2026-02-19	50.8500	50.8500	50.8500	50.8500	-2.023%	1	3,213	-60.767%
2026-02-18	53.7500	54.2200	51.9000	51.9000	+6.593%	3	3,212	-61.561%
2026-02-17	48.7300	48.7300	48.6900	48.6900	-7.257%	18	3,211	-59.026%
2026-02-13	49.5000	52.5000	49.5000	52.5000	+6.816%	7	3,189	-62.000%
2026-02-12	53.6000	53.6000	49.1500	49.1500	-19.532%	61	3,189	-59.410%
2026-02-11	61.0800	61.0800	61.0800	61.0800	-4.563%	5	3,144	-67.338%
2026-02-10	64.0000	64.0000	64.0000	64.0000	-9.859%	1	3,139	-68.828%
2026-02-06	64.5000	71.0000	64.5000	71.0000	+14.516%	8	3,138	-71.901%
2026-02-05	67.0400	67.0400	60.4200	62.0000	-4.630%	139	3,144	-67.823%
2026-02-04	75.5500	75.5500	65.0100	65.0100	-19.392%	8	3,219	-69.312%
2026-02-03	80.6500	80.6500	80.6500	80.6500	+9.832%	5	3,215	-75.263%
2026-02-02	72.0600	75.4800	71.0500	73.4300	-5.859%	14	3,220	-72.831%
2026-01-30	90.2900	90.2900	76.6000	78.0000	-9.038%	10	3,221	-74.423%
2026-01-29	81.4500	85.7500	80.3700	85.7500	-1.096%	11	3,227	-76.735%
2026-01-28	82.9500	86.7000	81.8200	86.7000	+12.233%	8	3,233	-76.990%
2026-01-27	72.8400	77.2500	72.8400	77.2500	+7.516%	8	3,232	-74.175%
2026-01-26	75.0000	75.0000	71.4800	71.8500	-12.761%	29	3,239	-72.234%
2026-01-23	82.3600	82.3600	82.3600	82.3600	+0.623%	2	3,236	-75.777%
2026-01-22	76.5000	85.2200	75.7500	81.8500	+15.607%	77	3,236	-75.626%
2026-01-21	70.3500	72.5000	70.3500	70.8000	-15.855%	30	3,185	-71.822%
2026-01-20	84.1400	84.1400	84.1400	84.1400	-0.649%	1	3,175	-76.290%
2026-01-16	74.9000	84.7500	74.9000	84.6900	+22.864%	85	3,230	-76.443%
2026-01-15	66.0000	70.0000	66.0000	68.9300	+14.883%	14	3,230	-71.058%
2026-01-14	60.0000	60.0000	60.0000	60.0000	0.000%	1	3,244	-66.750%
2026-01-13	64.2500	64.2500	60.0000	60.0000	-9.570%	8	3,245	-66.750%
2026-01-12	65.6500	67.0000	62.0000	66.3500	-0.226%	29	3,245	-69.932%
2026-01-09	66.9000	68.5000	66.5000	66.5000	+11.765%	15	3,260	-70.000%
2026-01-08	60.0000	60.0000	59.5000	59.5000	+8.182%	5	3,268	-66.471%
2026-01-07	60.0000	60.7500	55.0000	55.0000	-16.603%	22	3,267	-63.727%
2026-01-06	60.0000	65.9500	60.0000	65.9500	+12.928%	241	3,268	-69.750%
2026-01-05	54.1100	59.0000	54.1100	58.4000	+23.025%	244	3,237	-65.839%
2026-01-02	41.8400	47.4700	40.5500	47.4700	+7.035%	115	3,237	-57.973%
2025-12-31	44.3500	44.3500	44.3500	44.3500	-3.796%	5	3,282	-55.017%
2025-12-30	46.7500	48.0200	44.2000	46.1000	+9.762%	22	3,282	-56.725%
2025-12-29	40.8800	42.0000	40.8800	42.0000	-5.618%	18	3,281	-52.500%
2025-12-26	44.5000	44.5000	44.5000	44.5000	-9.276%	2	3,280	-55.169%
2025-12-24	53.0000	53.0000	49.0500	49.0500	-10.000%	5	3,282	-59.327%
2025-12-23	53.2000	54.5000	53.2000	54.5000	-2.084%	10	3,282	-63.394%
2025-12-22	51.2700	55.7100	51.2700	55.6600	+22.330%	32	3,284	-64.157%
2025-12-19	40.1500	45.5000	40.1500	45.5000	+28.495%	4	3,290	-56.154%
2025-12-17	38.0000	38.0000	35.4100	35.4100	-10.058%	2	3,294	-43.660%
2025-12-16	37.9500	39.3700	37.9500	39.3700	-2.308%	2	3,292	-49.327%
2025-12-15	43.0000	43.0000	40.3000	40.3000	-15.158%	8	3,290	-50.496%
2025-12-12	53.2000	54.2500	47.0000	47.5000	-10.798%	60	3,286	-58.000%
2025-12-11	51.2000	53.2500	49.3700	53.2500	+7.576%	10	3,336	-62.535%
2025-12-10	45.0600	50.0100	45.0600	49.5000	+11.236%	11	3,345	-59.697%
2025-12-08	44.5000	44.5000	44.5000	44.5000	+1.136%	2	3,348	-55.169%
2025-12-05	42.1000	44.0000	42.1000	44.0000	+0.068%	4	3,350	-54.659%
2025-12-04	34.1000	44.1500	34.1000	43.9700	+31.058%	138	3,354	-54.628%
2025-12-03	31.2500	33.5500	30.0000	33.5500	+19.821%	64	3,265	-40.537%
2025-12-02	28.8200	28.8200	28.0000	28.0000	+5.660%	7	3,216	-28.750%
2025-12-01	27.7000	27.7000	26.4500	26.5000	-9.556%	97	3,211	-24.717%
2025-11-28	29.7400	29.9800	29.3000	29.3000	-1.678%	11	3,140	-31.911%
2025-11-26	29.7000	29.8000	29.4500	29.8000	+7.040%	6	3,130	-33.054%
2025-11-25	27.7100	28.2500	27.0000	27.8400	+0.144%	56	3,130	-28.341%
2025-11-24	27.0000	27.8000	26.1200	27.8000	+6.923%	82	3,077	-28.237%
2025-11-21	26.0000	26.1300	24.5300	26.0000	+3.380%	44	3,062	-23.269%
2025-11-20	30.4800	30.4800	25.1500	25.1500	-19.904%	14	3,033	-20.676%
2025-11-19	31.4000	31.4000	31.4000	31.4000	-1.875%	1	3,022	-36.465%
2025-11-18	30.4500	32.0000	30.3000	32.0000	+5.960%	16	3,021	-37.656%
2025-11-17	34.2000	34.2000	30.0000	30.2000	-9.716%	9	3,022	-33.940%
2025-11-14	33.4500	33.4500	33.4500	33.4500	-1.618%	5	3,024	-40.359%
2025-11-13	36.0500	36.0500	33.1000	34.0000	-8.774%	27	3,029	-41.324%
2025-11-12	37.2700	37.2700	37.2700	37.2700	-8.875%	1	3,020	-46.472%
2025-11-11	40.9000	40.9000	40.9000	40.9000	-3.081%	4	3,021	-51.222%
2025-11-10	42.2000	42.2000	42.2000	42.2000	+7.653%	1	3,021	-52.725%
2025-11-07	35.0000	39.7900	35.0000	39.2000	+3.430%	71	3,020	-49.107%
2025-11-06	39.5000	39.5000	37.9000	37.9000	-10.126%	64	3,007	-47.361%
2025-11-05	40.0000	42.1700	40.0000	42.1700	+1.127%	26	3,067	-52.691%
2025-11-04	41.7000	41.7000	41.7000	41.7000	-3.023%	2	3,043	-52.158%
2025-11-03	46.6000	46.6000	43.0000	43.0000	-15.187%	14	3,043	-53.605%
2025-10-31	48.8500	50.7000	48.8500	50.7000	+5.603%	2	3,043	-60.651%
2025-10-30	45.0000	48.0100	45.0000	48.0100	-2.319%	12	3,043	-58.446%
2025-10-28	49.0800	49.1500	49.0800	49.1500	+11.959%	3	3,054	-59.410%
2025-10-24	44.0000	44.0000	43.9000	43.9000	+7.073%	8	3,056	-54.556%
2025-10-22	42.0000	42.0000	39.1600	41.0000	-14.761%	20	3,062	-51.341%
2025-10-21	48.1100	51.9200	47.6000	48.1000	-9.245%	30	3,058	-58.524%
2025-10-20	55.3500	55.3500	53.0000	53.0000	-0.842%	12	3,081	-62.358%
2025-10-17	54.0000	55.2100	51.4000	53.4500	-11.286%	155	3,090	-62.675%
2025-10-16	61.3300	61.3300	60.2500	60.2500	-5.118%	15	3,186	-66.888%
2025-10-15	67.0000	67.0800	62.5100	63.5000	-1.855%	39	3,186	-68.583%
2025-10-14	56.4500	66.9500	56.4500	64.7000	+8.339%	58	3,212	-69.165%
2025-10-13	55.0000	59.7200	52.7700	59.7200	+15.624%	21	3,246	-66.594%
2025-10-10	56.3000	58.9900	51.6500	51.6500	-7.288%	383	3,259	-61.375%
2025-10-09	50.5500	56.0200	50.5500	55.7100	+9.171%	33	3,605	-64.190%
2025-10-08	52.7800	59.0000	49.9000	51.0300	+18.674%	133	3,613	-60.905%
2025-10-07	38.0000	45.2900	38.0000	43.0000	-1.376%	55	3,708	-53.605%
2025-10-06	40.2500	44.3300	39.6500	43.6000	+14.737%	110	3,708	-54.243%
2025-10-03	37.2400	38.5200	35.4400	38.0000	+2.981%	74	3,813	-47.500%
2025-10-02	30.0000	37.0000	30.0000	36.9000	+27.241%	116	3,859	-45.935%
2025-10-01	26.0000	29.0000	26.0000	29.0000	+29.234%	63	3,932	-31.207%
2025-09-30	21.4500	22.4400	21.4500	22.4400	+3.172%	36	3,925	-11.096%
2025-09-29	23.5000	23.5000	21.7500	21.7500	-5.435%	4	3,897	-8.276%
2025-09-26	23.0000	24.0000	22.4000	23.0000	+1.500%	49	3,899	-13.261%
2025-09-25	23.8800	24.5000	22.5000	22.6600	-15.131%	51	3,864	-11.959%
2025-09-24	27.1300	27.1300	26.0600	26.7000	+0.338%	30	3,881	-25.281%
2025-09-23	24.7500	28.5000	24.7500	26.6100	+20.955%	149	3,888	-25.028%
2025-09-22	19.7500	22.0000	19.7500	22.0000	+14.823%	47	4,018	-9.318%
2025-09-19	17.2400	19.6000	17.2400	19.1600	+16.121%	198	4,013	+4.123%
2025-09-18	16.5000	17.0000	15.9400	16.5000	-1.786%	40	4,022	+20.909%
2025-09-17	15.7500	16.8000	15.6000	16.8000	+4.348%	57	4,016	+18.750%
2025-09-16	15.6000	16.3200	15.6000	16.1000	-0.494%	25	4,017	+23.913%
2025-09-15	16.0500	16.4000	15.5000	16.1800	+9.844%	45	4,013	+23.300%
2025-09-12	14.4500	15.4000	14.0000	14.7300	+1.938%	214	4,029	+35.438%
2025-09-11	14.0500	14.6000	13.8000	14.4500	+3.214%	48	4,006	+38.062%
2025-09-10	14.2500	14.4500	13.7900	14.0000	+3.704%	77	3,981	+42.500%
2025-09-09	14.6000	14.6000	12.9500	13.5000	-15.888%	154	3,930	+47.778%
2025-09-08	13.6500	16.1500	13.6500	16.0500	-8.286%	138	3,879	+24.299%
2025-09-05	17.7500	17.7500	16.6500	17.5000	+4.728%	80	3,819	+14.000%
2025-09-04	17.6000	17.7500	16.4500	16.7100	-14.658%	208	3,848	+19.390%
2025-09-03	19.5000	19.5800	19.5000	19.5800	-10.594%	26	3,783	+1.890%
2025-08-29	20.5400	21.9000	20.5400	21.9000	-0.455%	53	3,745	-8.904%
2025-08-28	20.5000	22.0000	20.5000	22.0000	-2.222%	9	3,745	-9.318%
2025-08-27	22.6500	22.9000	21.8000	22.5000	-2.471%	78	3,751	-11.333%
2025-08-26	23.9500	25.0000	23.0700	23.0700	+0.087%	30	3,759	-13.524%
2025-08-25	21.3500	23.1000	20.9000	23.0500	+13.324%	49	3,764	-13.449%
2025-08-22	20.2000	20.5000	20.2000	20.3400	+9.650%	57	3,737	-1.917%
2025-08-20	17.7000	18.7000	17.7000	18.5500	-6.218%	31	3,684	+7.547%
2025-08-19	20.0000	20.5000	19.6500	19.7800	-13.624%	41	3,673	+0.859%
2025-08-18	22.9000	22.9000	22.9000	22.9000	+4.566%	15	3,676	-12.882%
2025-08-15	21.0500	22.1000	21.0500	21.9000	+1.108%	46	3,691	-8.904%
2025-08-14	23.0000	23.0000	21.3000	21.6600	-6.030%	9	3,686	-7.895%
2025-08-13	21.8500	23.0500	21.8500	23.0500	+0.436%	35	3,679	-13.449%
2025-08-12	28.3000	28.3000	22.9500	22.9500	+11.679%	33	3,665	-13.072%
2025-08-11	21.2500	21.3000	20.2000	20.5500	-2.143%	42	3,648	-2.920%
2025-08-08	20.8000	21.5300	20.8000	21.0000	0.000%	30	3,645	-5.000%
2025-08-07	23.5000	23.5000	21.0000	21.0000	-15.527%	11	3,640	-5.000%
2025-08-06	24.8600	24.8600	24.8600	24.8600	-1.545%	3	3,635	-19.751%
2025-08-05	24.5600	25.2500	24.3500	25.2500	+5.870%	50	3,635	-20.990%
2025-08-04	24.3500	24.3500	23.8500	23.8500	-6.727%	30	3,602	-16.352%
2025-08-01	24.3500	26.7300	24.3500	25.5700	-4.411%	32	3,605	-21.979%
2025-07-31	26.7500	26.7500	26.7500	26.7500	-0.852%	1	3,624	-25.421%
2025-07-30	26.9000	27.6000	26.9000	26.9800	+10.801%	62	3,623	-26.056%
2025-07-29	25.4900	25.4900	24.3500	24.3500	-8.801%	5	3,683	-18.070%
2025-07-28	27.2200	27.4000	26.7000	26.7000	-0.187%	6	3,683	-25.281%
2025-07-25	27.9000	28.1500	26.7500	26.7500	-14.263%	34	3,683	-25.421%
2025-07-24	30.3700	31.2000	30.3700	31.2000	+6.849%	32	3,689	-36.058%
2025-07-23	29.8900	29.8900	29.1500	29.2000	+2.456%	56	3,668	-31.678%
2025-07-22	26.5000	28.5000	25.0000	28.5000	-4.008%	10	3,640	-30.000%
2025-07-21	30.3000	31.2500	28.4700	29.6900	+1.331%	80	3,646	-32.806%
2025-07-18	27.8000	29.3000	27.5000	29.3000	+0.687%	37	3,615	-31.911%
2025-07-17	27.6700	29.1000	27.6700	29.1000	+17.766%	18	3,622	-31.443%
2025-07-16	24.0000	24.7100	23.2000	24.7100	+2.531%	10	3,633	-19.263%
2025-07-15	23.0000	24.1000	23.0000	24.1000	+7.589%	16	3,636	-17.220%
2025-07-14	22.0400	22.4000	21.7000	22.4000	+1.818%	9	3,650	-10.938%
2025-07-11	20.6000	22.2800	20.5000	22.0000	+13.990%	17	3,645	-9.318%
2025-07-10	19.3000	19.3000	19.3000	19.3000	+3.209%	2	3,646	+3.368%
2025-07-09	20.5500	20.5500	18.7000	18.7000	-7.882%	40	3,646	+6.684%
2025-07-08	20.7000	20.7000	20.0000	20.3000	-2.404%	17	3,639	-1.724%
2025-07-07	21.2300	22.1000	20.0000	20.8000	+1.463%	125	3,629	-4.087%
2025-07-03	22.0000	22.0000	20.5000	20.5000	+2.244%	4	3,571	-2.683%
2025-07-02	20.5000	20.5000	19.8500	20.0500	-2.433%	6	3,571	-0.499%
2025-07-01	20.1500	20.9000	20.1500	20.5500	-6.421%	171	3,574	-2.920%
2025-06-30	23.8000	24.4000	21.9600	21.9600	-7.731%	107	3,725	-9.153%
2025-06-27	25.5000	25.5000	23.8000	23.8000	-5.179%	9	3,732	-16.176%
2025-06-26	24.0000	25.6000	24.0000	25.1000	+4.583%	13	3,733	-20.518%
2025-06-25	25.7200	26.0000	23.6500	24.0000	-10.781%	68	3,730	-16.875%
2025-06-24	24.2300	27.1600	24.2300	26.9000	+10.246%	77	3,736	-25.836%
2025-06-23	22.5200	24.4000	20.9000	24.4000	+14.286%	141	3,768	-18.238%
2025-06-20	21.0000	22.4000	20.8000	21.3500	+6.537%	334	3,764	-6.557%
2025-06-18	19.0000	20.3000	18.8000	20.0400	+16.107%	62	3,909	-0.449%
2025-06-17	17.5100	17.6500	16.3800	17.2600	+0.641%	57	3,909	+15.585%
2025-06-16	16.2500	18.4500	16.2500	17.1500	+4.573%	386	3,911	+16.327%
2025-06-13	17.6000	17.6000	15.6500	16.4000	+10.438%	800	3,865	+21.646%
2025-06-12	13.7300	15.1500	13.7300	14.8500	+6.071%	51	3,561	+34.343%
2025-06-11	13.8400	14.8700	13.7000	14.0000	+2.489%	367	3,544	+42.500%
2025-06-10	13.5000	13.8500	13.0000	13.6600	+1.411%	31	3,493	+46.047%
2025-06-09	12.3400	14.5500	12.3400	13.4700	+21.680%	489	3,506	+48.107%
2025-06-06	10.9200	11.1000	10.1000	11.0700	-4.569%	108	3,461	+80.217%
2025-06-05	9.5100	11.6000	9.3600	11.6000	+24.731%	315	3,458	+71.983%
2025-06-04	8.2000	9.8000	7.9500	9.3000	+24.000%	36	3,557	+114.516%
2025-06-03	6.7000	7.5500	6.7000	7.5000	+10.619%	11	3,581	+166.000%
2025-06-02	6.3000	6.7800	6.0500	6.7800	+5.116%	115	3,577	+194.248%
2025-05-30	6.6000	6.6000	6.0800	6.4500	-5.147%	194	3,498	+209.302%
2025-05-29	7.8000	7.8000	6.6000	6.8000	-8.108%	166	3,472	+193.382%
2025-05-28	7.5500	7.5500	7.1900	7.4000	-0.404%	14	3,613	+169.595%
2025-05-27	7.4500	8.0000	7.3700	7.4300	+6.143%	25	3,610	+168.506%
2025-05-23	7.1000	7.1500	6.8900	7.0000	-2.778%	352	3,429	+185.000%
2025-05-22	7.3400	7.5000	7.2000	7.2000	0.000%	65	3,429	+177.083%
2025-05-21	7.5000	7.8500	6.9500	7.2000	-7.692%	20	3,415	+177.083%
2025-05-20	7.4500	8.2300	7.4500	7.8000	+4.980%	31	3,402	+155.769%
2025-05-19	8.5000	8.5000	7.0300	7.4300	-14.401%	361	3,385	+168.506%
2025-05-16	9.2500	9.2500	8.5000	8.6800	+2.966%	42	3,165	+129.839%
2025-05-15	8.5000	9.1700	8.2000	8.4300	+0.357%	29	3,144	+136.655%
2025-05-14	9.0500	9.0500	8.4000	8.4000	-1.176%	65	3,148	+137.500%
2025-05-13	10.0000	10.3500	8.4000	8.5000	-8.602%	79	3,175	+134.706%
2025-05-12	9.3600	9.3600	8.9800	9.3000	+9.155%	14	3,224	+114.516%
2025-05-09	8.6400	8.6400	8.4000	8.5200	-0.583%	10	3,212	+134.155%
2025-05-08	8.3000	8.9300	8.3000	8.5700	+3.879%	152	3,208	+132.789%
2025-05-07	8.2500	8.2500	8.2500	8.2500	-2.941%	1	3,174	+141.818%
2025-05-06	8.0000	8.5000	8.0000	8.5000	+1.190%	54	3,173	+134.706%
2025-05-05	8.4500	8.5500	8.3000	8.4000	-13.313%	95	3,121	+137.500%
2025-05-02	8.4600	9.9500	8.4600	9.6900	+29.200%	62	3,026	+105.882%
2025-05-01	7.5000	7.5000	7.5000	7.5000	+1.351%	11	3,017	+166.000%
2025-04-30	7.0500	7.4500	7.0500	7.4000	-7.500%	12	3,027	+169.595%
2025-04-29	8.2000	8.2000	7.9800	8.0000	-2.439%	95	3,019	+149.375%
2025-04-28	9.0000	9.0000	7.7500	8.2000	+2.500%	75	3,004	+143.293%
2025-04-25	7.5000	8.0000	7.3000	8.0000	0.000%	250	2,950	+149.375%
2025-04-24	7.9500	8.4000	7.9500	8.0000	+6.667%	5	2,857	+149.375%
2025-04-23	7.6000	8.0000	7.5000	7.5000	+18.110%	3	2,858	+166.000%
2025-04-21	6.6000	6.6000	6.1000	6.3500	-9.286%	75	2,856	+214.173%
2025-04-17	7.4000	7.4000	7.0000	7.0000	+3.550%	10	2,780	+185.000%
2025-04-16	7.2000	7.2000	6.7600	6.7600	+2.424%	50	2,780	+195.118%
2025-04-15	7.4600	7.9400	6.6000	6.6000	-6.383%	31	2,730	+202.273%
2025-04-14	7.6000	7.6000	7.0500	7.0500	-4.082%	21	2,721	+182.979%
2025-04-11	7.2200	7.3500	6.9200	7.3500	-3.289%	40	2,718	+171.429%
2025-04-10	7.5000	7.6000	7.4500	7.6000	-4.161%	9	2,715	+162.500%
2025-04-09	6.0000	8.3200	5.9000	7.9300	+31.509%	143	2,709	+151.576%
2025-04-08	8.1100	8.1100	6.0000	6.0300	-13.857%	16	2,621	+230.846%
2025-04-07	6.1700	7.4000	5.4800	7.0000	+10.410%	166	2,607	+185.000%
2025-04-04	6.1000	6.7000	5.5500	6.3400	-9.429%	312	2,508	+214.669%
2025-04-03	6.5800	7.1500	6.5800	7.0000	-4.110%	63	2,482	+185.000%
2025-04-02	6.7500	7.8500	6.7500	7.3000	+3.546%	42	2,485	+173.288%
2025-04-01	7.3500	7.5500	6.8500	7.0500	-5.369%	92	2,464	+182.979%
2025-03-31	7.8000	7.8000	7.4200	7.4500	-8.251%	69	2,447	+167.785%
2025-03-28	8.9500	8.9500	7.9100	8.1200	-18.800%	152	2,434	+145.690%
2025-03-27	10.0000	10.0000	10.0000	10.0000	-2.057%	13	2,392	+99.500%
2025-03-26	10.4500	10.4500	10.2100	10.2100	-8.018%	5	2,380	+95.397%
2025-03-25	11.2000	11.2000	11.1000	11.1000	+2.304%	7	2,383	+79.730%
2025-03-24	10.8000	11.0900	10.3000	10.8500	+25.434%	31	2,376	+83.871%
2025-03-21	8.1500	8.8000	8.1500	8.6500	-2.260%	68	2,355	+130.636%
2025-03-20	8.7500	9.1000	8.5000	8.8500	-3.804%	166	2,350	+125.424%
2025-03-19	9.0100	9.5000	8.7500	9.2000	-6.599%	98	2,197	+116.848%
2025-03-18	9.9200	10.2000	9.8500	9.8500	-10.455%	108	2,138	+102.538%
2025-03-17	10.8700	11.0500	10.6500	11.0000	0.000%	106	2,236	+81.364%
2025-03-14	9.4800	11.0000	9.3600	11.0000	+9.453%	140	2,133	+81.364%
2025-03-13	10.3000	10.5000	9.7400	10.0500	-8.219%	38	2,110	+98.507%
2025-03-12	12.6300	12.6300	10.6500	10.9500	-7.360%	37	2,110	+82.192%
2025-03-11	11.8500	11.8500	10.8700	11.8200	-3.115%	50	2,083	+68.782%
2025-03-10	13.5200	13.5200	11.6500	12.2000	-20.000%	73	2,083	+63.525%
2025-03-07	13.5400	15.3000	13.1500	15.2500	+5.172%	76	2,030	+30.820%
2025-03-06	14.9500	15.7500	14.5000	14.5000	-7.289%	107	2,016	+37.586%
2025-03-05	12.2900	15.8500	12.0700	15.6400	+34.249%	354	1,912	+27.558%
2025-03-04	10.7000	12.8500	10.1600	11.6500	+22.632%	72	1,589	+71.245%
2025-03-03	11.5000	11.5000	9.5000	9.5000	-7.407%	214	1,637	+110.000%
2025-02-28	10.1500	10.6500	9.5000	10.2600	+1.084%	58	1,433	+94.444%
2025-02-27	11.2300	11.8000	9.7000	10.1500	-13.983%	48	1,417	+96.552%
2025-02-26	12.0800	13.2000	11.6000	11.8000	+18.000%	115	1,415	+69.068%
2025-02-25	10.4000	10.4000	9.7000	10.0000	-12.664%	113	1,402	+99.500%
2025-02-24	11.1000	11.8500	9.4500	11.4500	+1.327%	107	1,342	+74.236%

.dark-mode .fv8Glc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fv8Glc{ 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