Dark

ASTS20270115C45
ASTS Jan 15 2027 45.00 Call (ASTS270115C00045000)
option OPRA

EOD

Oct 1, 2026

17.50-6.865%(-1.29)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.5000	17.5000	17.5000	17.5000	-6.865%	10	8,217	0.000%
2026-09-30	20.1000	20.1000	18.7900	18.7900	-2.642%	301	8,227	-6.865%
2026-09-29	19.3000	19.3000	19.3000	19.3000	-0.924%	1	7,978	-9.326%
2026-09-28	19.4800	19.4800	19.4800	19.4800	-3.564%	5	7,977	-10.164%
2026-09-25	19.9400	20.2000	19.9400	20.2000	-10.222%	7	7,977	-13.366%
2026-09-22	20.6800	23.6500	20.1000	22.5000	+10.024%	783	7,975	-22.222%
2026-09-21	18.8700	20.5000	18.8700	20.4500	+16.392%	20	8,083	-14.425%
2026-09-18	18.8700	18.8700	17.3800	17.5700	-20.136%	72	8,073	-0.398%
2026-09-17	21.1500	22.0000	20.7700	22.0000	+15.304%	13	8,065	-20.455%
2026-09-16	17.5700	19.0800	17.5700	19.0800	-3.392%	2	8,066	-8.281%
2026-09-14	20.0500	20.0500	19.7500	19.7500	+1.023%	29	8,065	-11.392%
2026-09-11	19.8900	20.0500	19.5500	19.5500	-1.263%	7	8,066	-10.486%
2026-09-10	22.7300	22.7300	19.8000	19.8000	-8.333%	46	8,065	-11.616%
2026-09-09	21.6000	21.6000	21.6000	21.6000	-14.927%	6	8,109	-18.981%
2026-09-08	24.2700	25.3900	24.2700	25.3900	+19.482%	9	8,112	-31.075%
2026-09-04	21.2500	21.2500	21.2500	21.2500	+1.675%	6	8,108	-17.647%
2026-09-03	20.9000	20.9000	20.9000	20.9000	-2.791%	2	8,108	-16.268%
2026-09-02	18.1500	21.5000	17.8000	21.5000	+33.127%	275	8,110	-18.605%
2026-09-01	18.0500	18.0500	16.1500	16.1500	-10.526%	37	8,274	+8.359%
2026-08-31	18.0000	18.0500	17.3800	18.0500	-1.096%	10	8,273	-3.047%
2026-08-28	20.0500	20.6000	17.9200	18.2500	-13.095%	149	8,280	-4.110%
2026-08-27	21.0000	21.1000	20.7000	21.0000	+3.960%	174	8,279	-16.667%
2026-08-26	21.2500	21.2500	20.1000	20.2000	-11.790%	26	8,336	-13.366%
2026-08-24	24.1600	24.2300	22.9000	22.9000	-10.860%	152	8,328	-23.581%
2026-08-19	25.6000	25.7300	25.5000	25.6900	-12.619%	275	8,374	-31.880%
2026-08-14	29.4000	29.4000	29.4000	29.4000	-11.232%	1	8,472	-40.476%
2026-08-13	33.1200	33.1200	33.1200	33.1200	+2.698%	2	8,472	-47.162%
2026-08-12	32.2500	32.2500	32.2500	32.2500	-0.524%	4	8,473	-45.736%
2026-08-10	32.6500	32.6500	32.4200	32.4200	+1.694%	19	8,477	-46.021%
2026-08-07	32.2500	32.2500	31.8200	31.8800	-6.920%	12	8,489	-45.107%
2026-08-06	34.2500	34.2500	34.2500	34.2500	+15.165%	1	8,495	-48.905%
2026-08-05	31.6000	31.6000	29.7400	29.7400	-6.035%	26	8,496	-41.157%
2026-08-04	31.5000	31.6500	29.9000	31.6500	+16.360%	117	8,516	-44.708%
2026-08-03	24.7100	27.2000	24.7100	27.2000	+26.807%	11	8,615	-35.662%
2026-07-31	21.4500	21.4500	21.4500	21.4500	-2.278%	1	8,618	-18.415%
2026-07-30	21.1800	21.9500	20.9000	21.9500	+20.274%	11	8,618	-20.273%
2026-07-29	19.0000	19.0000	18.2500	18.2500	-2.719%	6	8,622	-4.110%
2026-07-28	19.5700	19.5700	18.6000	18.7600	-13.945%	55	8,624	-6.716%
2026-07-27	22.0000	22.0000	21.8000	21.8000	+3.810%	45	8,643	-19.725%
2026-07-24	22.6000	22.6000	20.6500	21.0000	-10.638%	26	8,648	-16.667%
2026-07-23	25.6300	25.6300	22.0300	23.5000	-12.444%	50	8,649	-25.532%
2026-07-22	26.2300	26.8400	25.8500	26.8400	+2.053%	3	8,618	-34.799%
2026-07-21	26.3000	26.3000	26.3000	26.3000	+16.785%	1	8,618	-33.460%
2026-07-20	21.3500	23.0000	21.3500	22.5200	-1.444%	37	8,617	-22.291%
2026-07-17	22.7500	24.6000	21.4200	22.8500	+14.250%	40	8,605	-23.414%
2026-07-16	23.5300	23.5300	19.2400	20.0000	-32.998%	68	8,598	-12.500%
2026-07-15	29.9000	29.9000	28.8500	29.8500	+0.336%	8	8,596	-41.374%
2026-07-13	32.0500	32.0500	29.7500	29.7500	-18.538%	7	8,593	-41.176%
2026-07-09	35.3600	36.5200	35.3600	36.5200	+1.107%	4	8,593	-52.081%
2026-07-08	36.1000	36.1200	36.1000	36.1200	-18.188%	6	8,593	-51.550%
2026-07-06	44.1500	44.1500	44.1500	44.1500	-2.323%	2	8,593	-60.362%
2026-07-02	45.2000	45.2000	45.2000	45.2000	-4.842%	2	8,595	-61.283%
2026-06-30	47.5000	47.5000	47.5000	47.5000	+9.070%	50	8,595	-63.158%
2026-06-29	39.7000	43.5500	39.7000	43.5500	+47.427%	2	8,545	-59.816%
2026-06-25	32.0000	32.0000	28.0000	29.5400	-6.667%	18	8,544	-40.758%
2026-06-24	31.8700	33.0000	31.6500	31.6500	-17.835%	59	8,540	-44.708%
2026-06-22	42.0400	42.0400	37.6000	38.5200	-10.481%	113	8,548	-54.569%
2026-06-18	42.2600	43.0300	41.3300	43.0300	-9.411%	26	8,634	-59.331%
2026-06-17	46.4300	47.5000	46.4300	47.5000	+5.744%	21	8,634	-63.158%
2026-06-16	45.0000	45.0000	44.9200	44.9200	-9.944%	6	8,649	-61.042%
2026-06-15	49.8800	49.8800	49.8800	49.8800	+0.768%	1	8,648	-64.916%
2026-06-12	48.3000	49.5000	48.3000	49.5000	-6.604%	43	8,649	-64.646%
2026-06-10	51.1700	53.0000	51.1700	53.0000	+4.764%	6	8,669	-66.981%
2026-06-09	49.2500	51.4000	49.1800	50.5900	-6.315%	13	8,667	-65.408%
2026-06-05	60.7500	60.7500	54.0000	54.0000	-30.233%	6	8,671	-67.593%
2026-06-02	76.3500	78.0000	76.3500	77.4000	+20.938%	29	8,671	-77.390%
2026-06-01	65.5000	65.5000	64.0000	64.0000	-11.480%	24	8,688	-72.656%
2026-05-29	69.5000	74.0000	69.5000	72.3000	-22.174%	70	8,685	-75.795%
2026-05-28	86.5000	92.9000	83.6000	92.9000	+4.382%	15	8,735	-81.163%
2026-05-27	82.0000	89.0000	82.0000	89.0000	+11.361%	16	8,748	-80.337%
2026-05-26	80.0000	87.0000	79.9200	79.9200	+19.284%	78	8,753	-78.103%
2026-05-22	60.1000	68.0000	60.1000	67.0000	+17.051%	301	8,952	-73.881%
2026-05-21	54.6000	57.7500	54.6000	57.2400	+8.102%	104	8,952	-69.427%
2026-05-20	54.0000	54.0000	51.9500	52.9500	+2.418%	13	8,952	-66.950%
2026-05-19	47.0100	51.7000	47.0100	51.7000	+4.423%	12	8,963	-66.151%
2026-05-18	50.8900	50.8900	47.5000	49.5100	+10.047%	75	8,963	-64.654%
2026-05-15	42.7100	44.9900	42.7100	44.9900	-4.277%	2	8,963	-61.102%
2026-05-14	45.8500	47.0000	45.8500	47.0000	+27.371%	9	8,964	-62.766%
2026-05-13	36.9000	36.9000	36.9000	36.9000	-1.862%	3	9,020	-52.575%
2026-05-12	41.1500	41.1500	35.1900	37.6000	-21.257%	148	9,020	-53.457%
2026-05-11	41.7500	47.8000	41.7500	47.7500	+42.282%	50	9,020	-63.351%
2026-05-08	33.5000	33.5600	33.5000	33.5600	+10.577%	21	9,044	-47.855%
2026-05-07	36.8600	36.8600	30.3500	30.3500	-11.901%	10	9,039	-42.339%
2026-05-06	34.0000	35.0400	33.6900	34.4500	+17.577%	5	9,033	-49.202%
2026-05-05	30.7100	30.7100	29.1500	29.3000	-10.260%	16	9,030	-40.273%
2026-05-04	33.0000	33.0000	32.6500	32.6500	-9.931%	7	9,028	-46.401%
2026-05-01	37.6500	37.6500	36.1500	36.2500	-2.815%	19	9,026	-51.724%
2026-04-30	36.2400	37.3000	36.2400	37.3000	+9.997%	3	9,026	-53.083%
2026-04-29	33.2500	33.9100	32.4500	33.9100	-3.555%	23	9,024	-48.393%
2026-04-28	36.2000	36.2000	35.1600	35.1600	-7.789%	7	9,023	-50.228%
2026-04-27	38.1300	38.1300	38.1300	38.1300	-3.955%	1	9,022	-54.104%
2026-04-24	40.3100	40.3100	39.6500	39.7000	-5.431%	3	9,023	-55.919%
2026-04-23	43.9000	43.9000	41.0000	41.9800	-12.542%	14	9,022	-58.313%
2026-04-22	48.0000	48.0000	48.0000	48.0000	+9.464%	2	9,022	-63.542%
2026-04-20	38.1000	43.8500	38.1000	43.8500	-14.188%	34	9,020	-60.091%
2026-04-16	51.1000	51.1000	51.1000	51.1000	-0.892%	1	9,035	-65.753%
2026-04-14	51.5600	51.5600	51.5600	51.5600	-10.486%	1	9,036	-66.059%
2026-04-10	57.6000	57.6000	57.6000	57.6000	+6.766%	1	9,037	-69.618%
2026-04-09	54.3000	54.5000	53.9500	53.9500	-6.983%	90	9,038	-67.563%
2026-04-08	57.5000	58.0000	57.5000	58.0000	+5.936%	150	9,118	-69.828%
2026-04-07	54.7500	54.7500	54.7500	54.7500	-5.277%	1	9,194	-68.037%
2026-04-06	59.7400	59.7400	57.8000	57.8000	+10.284%	7	9,195	-69.723%
2026-04-02	50.0000	52.4100	50.0000	52.4100	+6.959%	50	9,243	-66.609%
2026-04-01	49.0000	49.0000	49.0000	49.0000	+28.947%	1	9,243	-64.286%
2026-03-30	40.0000	41.3000	37.1500	38.0000	-12.644%	241	9,244	-53.947%
2026-03-27	48.5000	48.5000	43.5000	43.5000	-16.394%	218	9,281	-59.770%
2026-03-24	48.1000	52.0300	47.3500	52.0300	+0.058%	221	9,296	-66.366%
2026-03-23	52.0000	52.0000	52.0000	52.0000	+1.941%	6	9,462	-66.346%
2026-03-20	56.4000	56.6200	51.0100	51.0100	-4.832%	16	9,465	-65.693%
2026-03-18	56.4500	56.4500	53.6000	53.6000	+7.436%	16	9,481	-67.351%
2026-03-16	50.0000	50.2600	49.8900	49.8900	+1.816%	22	9,497	-64.923%
2026-03-12	49.0000	49.0000	49.0000	49.0000	-4.854%	10	9,511	-64.286%
2026-03-11	51.5000	51.5000	51.5000	51.5000	-5.850%	2	9,521	-66.019%
2026-03-09	51.5000	55.2800	51.5000	54.7000	+0.275%	15	9,521	-68.007%
2026-03-06	58.1500	58.1500	54.5500	54.5500	-4.666%	12	9,526	-67.919%
2026-03-05	57.2200	57.2200	57.2200	57.2200	-14.597%	5	9,530	-69.416%
2026-03-04	63.0000	67.0000	63.0000	67.0000	+26.106%	97	9,532	-73.881%
2026-03-03	53.1300	53.1300	53.1300	53.1300	+7.660%	2	9,589	-67.062%
2026-03-02	48.4500	49.3500	48.4500	49.3500	+14.236%	2	9,587	-64.539%
2026-02-27	45.8800	45.8800	43.0000	43.2000	-13.270%	8	9,588	-59.491%
2026-02-26	47.2700	49.8100	47.2700	49.8100	+4.863%	15	9,587	-64.866%
2026-02-25	48.0000	48.0000	47.5000	47.5000	-3.239%	5	9,592	-63.158%
2026-02-24	49.0900	49.0900	49.0900	49.0900	-1.128%	1	9,592	-64.351%
2026-02-23	48.6500	49.6500	48.6500	49.6500	+9.409%	4	9,593	-64.753%
2026-02-20	45.3800	45.3800	45.3800	45.3800	-8.323%	1	9,593	-61.437%
2026-02-19	49.5000	49.5000	49.5000	49.5000	-5.714%	3	9,594	-64.646%
2026-02-18	52.5000	52.5000	52.5000	52.5000	+6.925%	1	9,594	-66.667%
2026-02-17	49.1000	49.1000	49.1000	49.1000	+1.237%	10	9,594	-64.358%
2026-02-13	48.5000	48.5000	48.5000	48.5000	+7.182%	25	9,619	-63.918%
2026-02-12	49.2500	50.0000	45.2500	45.2500	-26.804%	77	9,619	-61.326%
2026-02-11	63.0000	63.0000	61.8200	61.8200	+1.845%	2	9,671	-71.692%
2026-02-10	60.9600	63.7500	58.3500	60.7000	-12.029%	28	9,671	-71.170%
2026-02-09	62.7000	69.0000	62.7000	69.0000	+20.293%	13	9,698	-74.638%
2026-02-05	62.3500	62.3500	57.3600	57.3600	-9.953%	10	9,711	-69.491%
2026-02-04	64.2000	64.2000	63.7000	63.7000	-17.003%	36	9,717	-72.527%
2026-02-03	75.8300	76.7500	73.6000	76.7500	+9.175%	20	9,753	-77.199%
2026-02-02	70.3000	70.3000	70.3000	70.3000	-5.638%	6	9,773	-75.107%
2026-01-30	71.4800	74.5000	71.4800	74.5000	-9.024%	39	9,779	-76.510%
2026-01-29	82.5300	82.5300	78.1000	81.8900	+0.171%	8	9,767	-78.630%
2026-01-28	80.5000	81.8000	78.6100	81.7500	+15.957%	21	9,771	-78.593%
2026-01-27	68.5000	70.5000	68.5000	70.5000	+2.174%	55	9,780	-75.177%
2026-01-26	70.0000	70.0000	69.0000	69.0000	-9.922%	12	9,834	-74.638%
2026-01-23	78.8000	79.0000	76.6000	76.6000	-2.171%	14	9,845	-77.154%
2026-01-22	78.4500	78.4500	78.3000	78.3000	+16.241%	2	9,841	-77.650%
2026-01-21	82.2000	82.2000	61.7000	67.3600	-14.949%	63	9,840	-74.020%
2026-01-20	78.0000	82.2800	78.0000	79.2000	+0.253%	15	9,881	-77.904%
2026-01-16	73.7500	82.0000	73.7500	79.0000	+16.176%	168	9,954	-77.848%
2026-01-15	64.3000	68.0000	64.3000	68.0000	+13.998%	4	9,954	-74.265%
2026-01-14	56.6000	59.6500	54.2700	59.6500	+2.632%	9	9,958	-70.662%
2026-01-13	58.8000	59.7900	58.1200	58.1200	-7.746%	8	9,964	-69.890%
2026-01-12	63.0000	65.2500	59.4000	63.0000	+1.351%	51	9,966	-72.222%
2026-01-09	58.9800	65.5000	58.9000	62.1600	+22.700%	26	10,008	-71.847%
2026-01-07	54.0000	54.0000	50.6600	50.6600	-18.684%	26	10,029	-65.456%
2026-01-06	58.5000	62.6500	58.5000	62.3000	+9.587%	73	10,038	-71.910%
2026-01-05	51.9000	57.2000	51.9000	56.8500	+14.248%	53	10,061	-69.217%
2026-01-02	39.2000	50.0000	39.2000	49.7600	+22.713%	71	10,068	-64.831%
2025-12-31	42.0000	42.0000	40.5200	40.5500	-5.982%	6	10,095	-56.843%
2025-12-30	43.0000	43.1300	43.0000	43.1300	+3.504%	2	10,095	-59.425%
2025-12-29	41.6700	41.6700	41.6700	41.6700	+2.762%	1	10,096	-58.003%
2025-12-26	47.5000	47.5000	40.4500	40.5500	-20.099%	13	10,095	-56.843%
2025-12-24	50.2500	50.7500	50.2500	50.7500	-2.197%	7	10,100	-65.517%
2025-12-23	52.0000	52.0000	51.7500	51.8900	-1.854%	3	10,100	-66.275%
2025-12-22	46.8000	53.5600	46.6000	52.8700	+19.914%	30	10,099	-66.900%
2025-12-19	38.6000	44.0900	38.6000	44.0900	+27.134%	2	10,117	-60.308%
2025-12-18	34.5500	34.6800	34.5500	34.6800	-5.556%	3	10,117	-49.539%
2025-12-17	35.2500	36.7200	35.2500	36.7200	+3.964%	2	10,120	-52.342%
2025-12-16	35.4500	35.4500	35.2300	35.3200	-4.798%	25	10,119	-50.453%
2025-12-15	40.0000	40.0000	37.1000	37.1000	-27.497%	82	10,099	-52.830%
2025-12-12	51.1700	51.1700	51.1700	51.1700	-1.311%	1	10,018	-65.800%
2025-12-11	48.9000	51.8500	47.5000	51.8500	+17.467%	11	10,019	-66.249%
2025-12-10	42.0000	44.1400	42.0000	44.1400	+9.801%	4	10,024	-60.353%
2025-12-09	40.2400	40.2400	40.2000	40.2000	-4.739%	7	10,023	-56.468%
2025-12-08	39.8000	42.2000	39.8000	42.2000	-0.401%	4	10,023	-58.531%
2025-12-05	40.0500	42.3700	40.0200	42.3700	+3.341%	6	10,024	-58.697%
2025-12-04	32.1000	41.5000	32.1000	41.0000	+29.952%	28	10,026	-57.317%
2025-12-03	27.8500	31.5500	27.8000	31.5500	+28.776%	37	10,047	-44.532%
2025-12-01	24.9000	24.9000	24.5000	24.5000	-12.594%	9	10,026	-28.571%
2025-11-28	28.0300	28.0300	28.0300	28.0300	+2.787%	19	10,024	-37.567%
2025-11-26	27.5000	27.5000	27.0300	27.2700	-0.183%	53	10,075	-35.827%
2025-11-25	25.8000	27.3200	25.8000	27.3200	+7.390%	2	10,075	-35.944%
2025-11-24	24.1500	25.4400	24.1500	25.4400	+6.000%	6	10,073	-31.211%
2025-11-21	24.7000	24.7500	22.7500	24.0000	+3.538%	203	10,075	-27.083%
2025-11-20	31.5000	31.8000	23.1800	23.1800	-22.733%	67	10,111	-24.504%
2025-11-19	30.8000	30.8000	30.0000	30.0000	+0.637%	2	10,092	-41.667%
2025-11-18	27.5800	29.8100	26.8000	29.8100	+4.965%	9	10,092	-41.295%
2025-11-17	30.5000	30.5000	27.2500	28.4000	-13.678%	12	10,096	-38.380%
2025-11-14	31.3000	32.9000	31.0500	32.9000	+2.492%	14	10,089	-46.809%
2025-11-13	32.5500	34.1500	30.9000	32.1000	-8.625%	66	10,089	-45.483%
2025-11-12	35.1300	35.1300	35.1300	35.1300	-10.611%	12	10,116	-50.185%
2025-11-11	39.3000	39.3000	39.3000	39.3000	+4.549%	1	10,129	-55.471%
2025-11-10	38.0000	38.0000	37.5900	37.5900	-2.364%	11	10,129	-53.445%
2025-11-07	33.7700	38.5000	33.7700	38.5000	-2.359%	24	10,138	-54.545%
2025-11-05	41.0000	41.0000	39.0000	39.4300	-0.177%	27	10,122	-55.618%
2025-11-04	37.8500	40.0000	36.8500	39.5000	-2.469%	204	10,107	-55.696%
2025-11-03	47.0800	47.0800	40.4500	40.5000	-15.625%	67	10,237	-56.790%
2025-10-31	47.6400	48.0000	46.0600	48.0000	+3.896%	17	10,237	-63.542%
2025-10-30	46.2000	46.2000	46.2000	46.2000	-1.827%	1	10,240	-62.121%
2025-10-29	48.1200	49.0000	46.0500	47.0600	+4.207%	43	10,240	-62.813%
2025-10-28	46.0500	47.0900	45.1600	45.1600	+4.755%	14	10,273	-61.249%
2025-10-27	43.1100	43.1100	43.1100	43.1100	+3.880%	10	10,285	-59.406%
2025-10-24	41.8000	41.8000	41.5000	41.5000	+1.220%	6	10,285	-57.831%
2025-10-23	40.2500	43.5000	40.2500	41.0000	+9.920%	6	10,283	-57.317%
2025-10-22	39.5000	40.0000	37.3000	37.3000	-17.569%	28	10,284	-53.083%
2025-10-21	47.8400	48.3600	45.2500	45.2500	-15.341%	26	10,302	-61.326%
2025-10-20	53.4500	53.4500	53.4500	53.4500	+10.252%	3	10,283	-67.259%
2025-10-17	51.0000	51.5500	48.4800	48.4800	-17.057%	4	10,286	-63.903%
2025-10-16	62.0000	67.0200	57.7500	58.4500	-6.074%	122	10,287	-70.060%
2025-10-15	63.9000	64.7000	60.5000	62.2300	-2.077%	22	10,289	-71.879%
2025-10-14	54.4300	64.0000	54.4300	63.5500	+11.628%	163	10,294	-72.463%
2025-10-13	54.2000	57.4000	52.5000	56.9300	+15.103%	49	10,366	-69.260%
2025-10-10	55.0500	55.6000	49.4600	49.4600	-8.407%	34	10,398	-64.618%
2025-10-09	47.1100	54.1500	47.1100	54.0000	+8.543%	32	10,411	-67.593%
2025-10-08	50.6000	57.0000	49.7500	49.7500	+16.238%	203	10,430	-64.824%
2025-10-07	37.6000	42.8000	37.6000	42.8000	+5.419%	36	10,579	-59.112%
2025-10-06	36.5000	41.8000	36.1000	40.6000	+13.471%	118	10,579	-56.897%
2025-10-03	35.0000	36.6200	33.0000	35.7800	+4.620%	135	10,644	-51.090%
2025-10-02	28.0000	35.0000	28.0000	34.2000	+30.385%	98	10,728	-48.830%
2025-10-01	23.3500	26.2300	22.9000	26.2300	+25.263%	79	10,777	-33.283%
2025-09-30	20.0000	20.9400	20.0000	20.9400	-3.724%	9	10,807	-16.428%
2025-09-29	22.5000	22.5000	21.7500	21.7500	+5.327%	2	10,813	-19.540%
2025-09-26	21.7000	21.7000	20.4000	20.6500	+1.474%	15	10,813	-15.254%
2025-09-25	21.5000	21.9400	20.3500	20.3500	-17.411%	33	10,804	-14.005%
2025-09-24	25.6900	25.6900	23.9200	24.6400	-1.833%	7	10,805	-28.977%
2025-09-23	20.8900	26.2700	20.2600	25.1000	+24.319%	195	10,811	-30.279%
2025-09-22	18.5000	20.1900	18.0000	20.1900	+14.846%	188	10,974	-13.323%
2025-09-19	15.6700	18.2600	14.9000	17.5800	+14.528%	212	10,973	-0.455%
2025-09-18	14.3000	15.5300	14.3000	15.3500	+4.778%	18	10,901	+14.007%
2025-09-17	15.0000	15.2500	14.3900	14.6500	0.000%	20	10,900	+19.454%
2025-09-16	14.4000	14.7900	14.3000	14.6500	-0.678%	41	10,915	+19.454%
2025-09-15	14.8000	14.8000	13.3000	14.7500	+9.017%	41	10,934	+18.644%
2025-09-12	13.1000	13.5300	12.6500	13.5300	+4.077%	11	10,941	+29.342%
2025-09-11	12.6500	13.1800	12.4000	13.0000	+3.586%	39	10,937	+34.615%
2025-09-10	12.7500	12.9500	12.4100	12.5500	+1.619%	128	10,920	+39.442%
2025-09-09	13.8200	13.8200	11.1000	12.3500	-13.697%	295	10,858	+41.700%
2025-09-08	13.5000	14.5000	13.3000	14.3100	-7.677%	91	10,764	+22.292%
2025-09-05	15.2900	15.7500	15.2900	15.5000	+1.706%	68	10,728	+12.903%
2025-09-04	17.2500	17.2500	14.5600	15.2400	-13.162%	619	10,702	+14.829%
2025-09-03	19.2700	19.3000	17.5500	17.5500	-9.443%	63	10,983	-0.285%
2025-09-02	19.2000	19.3800	19.2000	19.3800	+5.613%	6	10,995	-9.701%
2025-08-29	19.1500	19.1500	18.3500	18.3500	-7.323%	14	10,989	-4.632%
2025-08-28	19.1900	19.9000	18.9000	19.8000	-2.222%	34	10,989	-11.616%
2025-08-27	20.6000	20.6000	20.0400	20.2500	-10.000%	30	10,989	-13.580%
2025-08-26	22.3500	22.5000	22.3500	22.5000	+6.888%	2	10,994	-22.222%
2025-08-25	20.7000	21.6500	20.2500	21.0500	+15.216%	12	10,994	-16.865%
2025-08-22	18.6800	19.4500	18.2700	18.2700	+6.531%	16	10,989	-4.215%
2025-08-21	17.2500	17.2500	16.8000	17.1500	-0.233%	20	10,992	+2.041%
2025-08-20	16.0000	17.2000	16.0000	17.1900	-1.771%	54	10,978	+1.803%
2025-08-19	19.4300	19.4300	17.5000	17.5000	-15.459%	6	10,962	0.000%
2025-08-18	20.0500	21.7000	20.0500	20.7000	+3.604%	4	10,962	-15.459%
2025-08-15	20.0000	20.4000	19.5000	19.9800	+0.402%	6	10,959	-12.412%
2025-08-14	22.0000	22.0000	19.7500	19.9000	-3.163%	21	10,956	-12.060%
2025-08-13	19.9800	20.8000	19.9800	20.5500	+0.735%	4	10,953	-14.842%
2025-08-12	24.0000	25.3900	20.4000	20.4000	+10.151%	524	10,950	-14.216%
2025-08-11	18.0700	19.9500	18.0700	18.5200	-0.697%	18	10,526	-5.508%
2025-08-08	19.7500	21.2000	18.5500	18.6500	-4.359%	136	10,528	-6.166%
2025-08-07	21.9000	21.9000	19.5000	19.5000	-14.286%	28	10,465	-10.256%
2025-08-06	24.2000	24.2000	22.7000	22.7500	-1.087%	19	10,450	-23.077%
2025-08-05	22.2500	23.0000	21.8000	23.0000	+5.023%	245	10,457	-23.913%
2025-08-04	21.8000	22.2500	21.4000	21.9000	-6.809%	23	10,695	-20.091%
2025-08-01	21.8500	23.8800	21.4200	23.5000	-6.931%	49	10,702	-25.532%
2025-07-31	25.2500	25.2500	25.2500	25.2500	+1.000%	1	10,738	-30.693%
2025-07-30	24.0000	25.3600	24.0000	25.0000	+5.042%	81	10,737	-30.000%
2025-07-29	24.2500	24.2500	23.0000	23.8000	-2.936%	22	10,799	-26.471%
2025-07-28	24.5800	25.5000	24.5200	24.5200	-2.621%	15	10,784	-28.630%
2025-07-25	25.0000	25.1800	24.6300	25.1800	-11.213%	106	10,776	-30.500%
2025-07-24	28.5500	29.1900	28.3600	28.3600	+0.818%	21	10,878	-38.293%
2025-07-23	27.3500	28.1300	27.3500	28.1300	+17.699%	6	10,892	-37.789%
2025-07-22	24.6200	24.6200	22.1000	23.9000	-13.812%	35	10,891	-26.778%
2025-07-21	29.0000	29.4400	27.2000	27.7300	+1.761%	42	10,900	-36.891%
2025-07-18	25.7500	27.2500	25.7500	27.2500	0.000%	35	10,917	-35.780%
2025-07-17	24.0500	27.2500	24.0500	27.2500	+18.478%	90	10,930	-35.780%
2025-07-16	21.4500	23.0000	21.4500	23.0000	+3.884%	12	10,985	-23.913%
2025-07-15	19.8000	22.1400	19.8000	22.1400	+10.094%	72	10,992	-20.958%
2025-07-14	19.4000	20.1500	18.7800	20.1100	+5.675%	104	11,011	-12.979%
2025-07-11	18.0000	20.2800	18.0000	19.0300	+12.271%	67	11,080	-8.040%
2025-07-10	16.9500	16.9500	16.9500	16.9500	0.000%	1	11,048	+3.245%
2025-07-09	18.0000	18.0000	16.9500	16.9500	-9.261%	155	11,048	+3.245%
2025-07-08	18.6800	18.6800	18.6800	18.6800	-1.164%	2	10,912	-6.317%
2025-07-07	19.0000	19.5300	18.2500	18.9000	-2.326%	93	10,912	-7.407%
2025-07-03	20.3900	20.3900	19.2500	19.3500	-0.871%	178	11,004	-9.561%
2025-07-02	19.0000	19.7100	18.0000	19.5200	+2.737%	41	11,004	-10.348%
2025-07-01	19.0000	20.0000	18.6000	19.0000	-7.677%	114	11,010	-7.895%
2025-06-30	21.2000	21.3000	20.2000	20.5800	-5.855%	336	10,924	-14.966%
2025-06-27	23.8000	24.4500	21.8600	21.8600	-4.749%	142	10,948	-19.945%
2025-06-26	25.0000	25.0000	22.9000	22.9500	-0.217%	117	10,951	-23.747%
2025-06-25	23.4000	24.6700	21.8600	23.0000	-6.694%	171	10,933	-23.913%
2025-06-24	22.5000	25.6500	22.5000	24.6500	+7.407%	406	10,936	-29.006%
2025-06-23	18.0000	22.9500	17.8000	22.9500	+16.026%	272	11,021	-23.747%
2025-06-20	19.6500	21.4500	19.4200	19.7800	+8.384%	352	10,965	-11.527%
2025-06-18	16.7900	18.5800	16.5700	18.2500	+16.242%	149	10,961	-4.110%
2025-06-17	16.7500	16.7500	14.7800	15.7000	-4.443%	209	10,961	+11.465%
2025-06-16	15.8000	17.4000	15.8000	16.4300	+15.949%	354	11,041	+6.512%
2025-06-13	14.4000	16.1000	14.0000	14.1700	+4.115%	228	11,017	+23.500%
2025-06-12	12.7500	13.8400	12.7500	13.6100	+5.097%	66	11,037	+28.582%
2025-06-11	12.3800	13.2000	12.2600	12.9500	+3.600%	229	11,033	+35.135%
2025-06-10	12.4500	12.5500	11.8000	12.5000	+2.459%	450	11,190	+40.000%
2025-06-09	11.0000	13.2000	10.8000	12.2000	+24.363%	709	11,051	+43.443%
2025-06-06	9.9200	9.9200	9.6000	9.8100	-1.900%	64	11,031	+78.389%
2025-06-05	8.4400	10.0000	7.9200	10.0000	+14.943%	76	11,040	+75.000%
2025-06-04	6.6500	8.7000	6.6500	8.7000	+30.827%	75	11,064	+101.149%
2025-06-03	6.0000	6.9500	6.0000	6.6500	+11.018%	75	11,074	+163.158%
2025-06-02	5.7200	6.0300	5.6500	5.9900	+8.909%	35	11,035	+192.154%
2025-05-30	6.1000	6.1000	5.4500	5.5000	-8.333%	330	11,016	+218.182%
2025-05-29	6.6500	6.6500	5.9000	6.0000	-7.692%	166	10,954	+191.667%
2025-05-28	6.5800	6.6500	6.4000	6.5000	-1.515%	21	10,856	+169.231%
2025-05-27	6.5900	7.0500	6.4300	6.6000	+7.317%	178	10,859	+165.152%
2025-05-23	6.1500	6.3400	6.0000	6.1500	-5.385%	364	10,943	+184.553%
2025-05-22	6.2500	6.5900	6.2500	6.5000	+4.000%	111	10,943	+169.231%
2025-05-21	6.8500	6.9000	6.1000	6.2500	-11.972%	213	10,995	+180.000%
2025-05-20	6.6500	7.7700	6.6400	7.1000	+5.970%	211	10,982	+146.479%
2025-05-19	7.0000	7.8500	6.3400	6.7000	-14.103%	600	11,034	+161.194%
2025-05-16	8.1000	8.1500	7.4000	7.8000	+4.980%	72	10,621	+124.359%
2025-05-15	7.6000	7.7000	7.2500	7.4300	-5.949%	123	10,605	+135.532%
2025-05-14	7.5400	7.9000	7.4900	7.9000	+1.935%	138	10,521	+121.519%
2025-05-13	7.8500	9.3000	7.2000	7.7500	-5.488%	472	10,390	+125.806%
2025-05-12	8.3000	8.5100	7.8000	8.2000	+8.609%	300	10,455	+113.415%
2025-05-09	7.6800	7.8500	7.4000	7.5500	-2.581%	158	10,320	+131.788%
2025-05-08	7.5000	7.7500	7.4500	7.7500	+4.027%	23	10,314	+125.806%
2025-05-07	7.8000	7.8000	7.3500	7.4500	-2.614%	83	10,313	+134.899%
2025-05-06	7.3000	7.6500	7.0000	7.6500	+1.190%	50	10,356	+128.758%
2025-05-05	7.6500	8.0900	7.0000	7.5600	-7.805%	164	10,342	+131.481%
2025-05-02	8.6200	9.0500	8.2000	8.2000	+21.481%	798	10,300	+113.415%
2025-05-01	6.6500	7.0000	6.6000	6.7500	+1.504%	265	10,482	+159.259%
2025-04-30	6.6500	7.0000	6.1500	6.6500	-8.276%	74	10,244	+163.158%
2025-04-29	7.3400	7.3400	7.2000	7.2500	0.000%	23	10,219	+141.379%
2025-04-28	7.8600	7.8600	6.8000	7.2500	+0.694%	17	10,213	+141.379%
2025-04-25	7.1200	7.4000	6.6000	7.2000	-0.826%	400	10,209	+143.056%
2025-04-24	6.8900	7.7500	6.7500	7.2600	+20.000%	100	10,044	+141.047%
2025-04-23	7.5000	7.5000	6.0500	6.0500	+1.171%	122	10,049	+189.256%
2025-04-22	5.7200	6.0000	5.7200	5.9800	+4.545%	93	10,094	+192.642%
2025-04-21	6.4000	6.4000	5.2500	5.7200	-15.259%	467	10,060	+205.944%
2025-04-17	6.6000	7.0000	6.2000	6.7500	+14.407%	276	9,894	+159.259%
2025-04-16	6.3000	6.4100	5.8500	5.9000	-6.498%	101	9,894	+196.610%
2025-04-15	6.4800	6.9000	6.1000	6.3100	-3.221%	107	9,835	+177.338%
2025-04-14	6.9500	7.4500	6.2900	6.5200	-4.118%	44	9,777	+168.405%
2025-04-11	6.7500	7.4500	6.2000	6.8000	+3.030%	444	9,754	+157.353%
2025-04-10	7.2900	7.2900	6.2500	6.6000	-5.714%	284	9,581	+165.152%
2025-04-09	5.5500	7.3500	5.2000	7.0000	+32.075%	777	9,553	+150.000%
2025-04-08	7.0000	7.1000	5.3000	5.3000	-19.697%	444	9,957	+230.189%
2025-04-07	5.4000	6.7000	5.1700	6.6000	+11.864%	700	9,755	+165.152%
2025-04-04	5.7500	5.9500	5.2500	5.9000	-4.685%	620	9,643	+196.610%
2025-04-03	6.1500	6.6000	5.7700	6.1900	-6.212%	197	9,569	+182.714%
2025-04-02	6.0900	7.1500	6.0900	6.6000	+4.265%	581	9,527	+165.152%
2025-04-01	6.4800	6.9500	6.0000	6.3300	-6.912%	234	9,473	+176.461%
2025-03-31	6.9000	7.0000	6.5000	6.8000	-10.526%	337	9,371	+157.353%
2025-03-28	8.1000	8.2000	7.1100	7.6000	-9.524%	346	9,265	+130.263%
2025-03-27	8.9000	9.1500	8.4000	8.4000	-10.638%	44	9,174	+108.333%
2025-03-26	9.6700	10.0000	9.3500	9.4000	-8.293%	11	9,162	+86.170%
2025-03-25	10.5500	10.5500	10.0000	10.2500	-2.381%	104	9,154	+70.732%
2025-03-24	9.4000	10.5000	9.4000	10.5000	+25.749%	65	9,160	+66.667%
2025-03-21	7.6000	8.5500	7.6000	8.3500	+4.375%	82	9,172	+109.581%
2025-03-20	8.2700	8.2700	7.6000	8.0000	-2.439%	53	9,150	+118.750%
2025-03-19	8.9500	8.9500	7.7000	8.2000	-7.345%	330	9,138	+113.415%
2025-03-18	9.5000	9.5000	8.8500	8.8500	-10.606%	239	8,958	+97.740%
2025-03-17	9.8200	10.2000	9.4500	9.9000	+4.211%	148	8,876	+76.768%
2025-03-14	9.2000	9.5000	8.6500	9.5000	+7.345%	426	8,861	+84.211%
2025-03-13	9.7900	9.7900	8.8000	8.8500	-11.853%	314	8,956	+97.740%
2025-03-12	11.4000	11.4000	9.5000	10.0400	-16.333%	109	8,956	+74.303%
2025-03-11	10.6000	12.0000	9.9000	12.0000	+9.589%	284	8,934	+45.833%
2025-03-10	12.6000	13.3500	10.7500	10.9500	-22.340%	305	8,787	+59.817%
2025-03-07	12.0000	14.3500	12.0000	14.1000	+6.657%	284	8,744	+24.113%
2025-03-06	14.0800	15.3500	12.5000	13.2200	-6.241%	1,358	8,651	+32.375%
2025-03-05	12.0000	14.5000	11.0000	14.1000	+34.928%	370	9,553	+24.113%
2025-03-04	8.0000	11.9000	7.8600	10.4500	+24.405%	1,686	9,392	+67.464%
2025-03-03	10.6000	10.6500	8.2000	8.4000	-13.402%	704	9,863	+108.333%
2025-02-28	8.8000	9.9500	8.8000	9.7000	+6.476%	210	9,364	+80.412%
2025-02-27	11.0000	11.0000	9.1100	9.1100	-7.041%	130	9,324	+92.097%
2025-02-26	9.4000	12.0000	9.4000	9.8000	+6.061%	193	9,286	+78.571%
2025-02-25	10.4500	10.4500	8.7500	9.2400	-10.897%	553	9,257	+89.394%
2025-02-24	10.4500	10.6500	8.5000	10.3700	+0.387%	313	9,252	+68.756%

.dark-mode .tCQ3zV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tCQ3zV{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C45ASTS Jan 15 2027 45.00 Call (ASTS270115C00045000)option OPRA

ASTS20270115C45
ASTS Jan 15 2027 45.00 Call (ASTS270115C00045000)
option OPRA