Dark

ASTS20270115C50
ASTS Jan 15 2027 50.00 Call (ASTS270115C00050000)
option OPRA

EOD

Oct 1, 2026

13.15-9.932%(-1.45)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.0000	14.9000	13.1500	13.1500	-9.932%	21	8,705	0.000%
2026-09-30	16.4500	17.6000	14.6000	14.6000	-3.311%	1,146	8,693	-9.932%
2026-09-29	19.0000	19.0000	14.8000	15.1000	-6.790%	2,143	9,200	-12.914%
2026-09-28	16.4000	17.0000	16.1700	16.2000	-6.897%	954	8,630	-18.827%
2026-09-25	16.9400	17.4000	16.9000	17.4000	-2.247%	28	8,004	-24.425%
2026-09-24	15.1600	17.8000	14.6900	17.8000	+7.553%	11	8,005	-26.124%
2026-09-23	17.2700	17.2700	16.5500	16.5500	-17.250%	4	8,003	-20.544%
2026-09-22	18.4000	20.0000	18.0000	20.0000	+17.647%	9	8,001	-34.250%
2026-09-21	17.5500	17.5500	16.7700	17.0000	+16.838%	5	8,000	-22.647%
2026-09-18	14.9500	15.0000	14.5000	14.5500	-19.658%	35	7,999	-9.622%
2026-09-17	17.2000	18.6000	17.2000	18.1100	+13.188%	57	7,988	-27.388%
2026-09-16	15.2000	16.0600	14.2000	16.0000	+5.263%	38	7,959	-17.813%
2026-09-15	15.2000	16.0000	14.8000	15.2000	-5.590%	64	7,939	-13.487%
2026-09-14	14.7000	16.8400	14.7000	16.1000	-12.500%	62	7,913	-18.323%
2026-09-10	18.0000	19.6900	18.0000	18.4000	-2.387%	24	7,952	-28.533%
2026-09-09	18.6500	18.8500	18.6500	18.8500	-11.294%	12	7,940	-30.239%
2026-09-08	20.4900	22.1000	20.4900	21.2500	+16.438%	26	7,950	-38.118%
2026-09-04	20.6500	20.8000	17.8100	18.2500	+0.055%	38	7,911	-27.945%
2026-09-03	18.9500	18.9500	17.3000	18.2400	-3.492%	49	7,911	-27.906%
2026-09-02	15.0000	18.9000	14.9500	18.9000	+37.455%	139	7,938	-30.423%
2026-09-01	14.3000	14.6500	13.6300	13.7500	-11.003%	67	7,909	-4.364%
2026-08-31	14.5000	15.4500	14.5000	15.4500	-1.278%	5	7,926	-14.887%
2026-08-28	16.7500	16.7500	15.0800	15.6500	-12.570%	101	7,928	-15.974%
2026-08-27	18.0000	18.4000	17.8200	17.9000	+3.468%	8	7,966	-26.536%
2026-08-26	18.7000	18.7000	17.3000	17.3000	-10.825%	457	7,969	-23.988%
2026-08-25	19.9500	19.9500	18.8000	19.4000	-1.523%	37	7,685	-32.216%
2026-08-24	21.2700	21.7500	19.7000	19.7000	-18.930%	27	7,672	-33.249%
2026-08-21	23.8500	24.6500	23.5000	24.3000	+17.847%	13	7,668	-45.885%
2026-08-20	21.5000	21.5000	20.3200	20.6200	-7.242%	15	7,672	-36.227%
2026-08-19	23.0000	23.0000	21.2500	22.2300	-5.404%	22	7,667	-40.846%
2026-08-18	23.5000	24.0500	23.2000	23.5000	-14.545%	11	7,657	-44.043%
2026-08-17	28.0400	29.1900	27.5000	27.5000	+4.444%	16	7,655	-52.182%
2026-08-14	26.0000	26.3300	25.2200	26.3300	-10.625%	7	7,659	-50.057%
2026-08-13	29.4600	29.4600	29.4600	29.4600	-2.126%	1	7,656	-55.363%
2026-08-12	29.1200	30.5500	29.1200	30.1000	+11.440%	59	7,656	-56.312%
2026-08-11	27.7500	27.7500	26.0500	27.0100	+1.237%	65	7,650	-51.314%
2026-08-10	29.1000	30.0000	26.6800	26.6800	-8.786%	27	7,630	-50.712%
2026-08-07	28.7500	29.2500	28.6000	29.2500	+6.364%	15	7,632	-55.043%
2026-08-06	31.5000	31.5000	27.5000	27.5000	+2.727%	7	7,626	-52.182%
2026-08-05	27.7000	27.7500	26.7000	26.7700	-6.725%	45	7,629	-50.878%
2026-08-04	28.8500	29.2000	26.9500	28.7000	+18.988%	22	7,615	-54.181%
2026-08-03	19.4800	24.2000	19.4800	24.1200	+19.406%	9	7,630	-45.481%
2026-07-31	21.6000	21.6000	18.9000	20.2000	+2.020%	58	7,630	-34.901%
2026-07-30	18.6000	19.9000	18.4100	19.8000	+15.789%	38	7,679	-33.586%
2026-07-29	18.3500	18.8000	17.1000	17.1000	-3.444%	64	7,665	-23.099%
2026-07-28	17.2000	19.2000	16.6200	17.7100	-10.960%	26	7,671	-25.748%
2026-07-27	20.0000	20.7500	18.8500	19.8900	+8.215%	61	7,660	-33.886%
2026-07-24	19.6800	19.6800	18.2000	18.3800	-12.643%	15	7,693	-28.455%
2026-07-23	21.0000	22.0000	20.0000	21.0400	-8.522%	33	7,694	-37.500%
2026-07-22	23.9600	23.9800	23.0000	23.0000	-6.807%	12	7,710	-42.826%
2026-07-21	21.4400	25.0000	20.4500	24.6800	+27.876%	104	7,708	-46.718%
2026-07-20	20.5000	21.0100	19.2000	19.3000	-4.926%	62	7,712	-31.865%
2026-07-17	18.1500	22.8300	18.1500	20.3000	+16.667%	150	7,738	-35.222%
2026-07-16	21.1500	21.7200	16.9100	17.4000	-34.636%	512	7,730	-24.425%
2026-07-15	27.0000	27.1500	24.8000	26.6200	-6.825%	30	7,948	-50.601%
2026-07-14	30.7000	30.7000	28.5700	28.5700	+5.697%	7	7,962	-53.973%
2026-07-13	29.1400	30.0000	26.8800	27.0300	-16.134%	17	7,964	-51.350%
2026-07-10	32.0000	32.3000	32.0000	32.2300	-4.191%	17	7,957	-59.200%
2026-07-09	32.0000	33.6400	31.7700	33.6400	-6.711%	6	7,960	-60.910%
2026-07-08	36.0300	36.0600	36.0300	36.0600	+5.748%	25	7,957	-63.533%
2026-07-07	36.5000	36.5000	34.1000	34.1000	-13.671%	22	7,945	-61.437%
2026-07-06	39.5000	39.5000	39.5000	39.5000	-3.186%	10	7,964	-66.709%
2026-07-02	44.4500	47.5000	40.8000	40.8000	-10.231%	37	7,960	-67.770%
2026-07-01	46.0000	47.0000	45.4500	45.4500	+4.005%	3	7,960	-71.067%
2026-06-30	43.7000	43.7000	43.7000	43.7000	-1.131%	5	7,961	-69.908%
2026-06-29	37.0000	44.2000	35.9300	44.2000	+40.899%	194	7,956	-70.249%
2026-06-26	28.4500	32.1800	28.4500	31.3700	+17.932%	113	8,048	-58.081%
2026-06-25	25.7500	27.2500	25.7500	26.6000	-8.276%	91	8,070	-50.564%
2026-06-24	29.5000	30.0000	28.3000	29.0000	-13.355%	44	8,121	-54.655%
2026-06-23	32.9000	36.5000	31.4000	33.4700	+1.702%	8	8,123	-60.711%
2026-06-22	34.2500	35.4000	32.8500	32.9100	-12.473%	87	8,123	-60.043%
2026-06-18	37.0000	39.2000	37.0000	37.6000	-18.261%	45	8,170	-65.027%
2026-06-17	46.0000	46.0000	46.0000	46.0000	+9.264%	1	8,170	-71.413%
2026-06-16	44.3000	44.7000	41.5000	42.1000	-10.559%	73	8,169	-68.765%
2026-06-15	43.4000	47.0700	43.4000	47.0700	+11.277%	18	8,181	-72.063%
2026-06-12	44.9000	47.0000	42.3000	42.3000	-18.966%	118	8,186	-68.913%
2026-06-11	52.2000	52.4000	52.0000	52.2000	+3.101%	89	8,255	-74.808%
2026-06-10	51.5000	51.5000	48.4800	50.6300	+6.143%	138	8,332	-74.027%
2026-06-09	57.0000	57.0000	45.5000	47.7000	-4.313%	126	8,455	-72.432%
2026-06-08	51.8500	52.5700	49.8500	49.8500	-4.135%	17	8,564	-73.621%
2026-06-05	61.4500	61.4500	50.0000	52.0000	-21.863%	123	8,576	-74.712%
2026-06-04	66.5500	66.5500	66.5500	66.5500	+3.082%	20	8,597	-80.240%
2026-06-03	65.0000	65.0000	64.5600	64.5600	-14.603%	18	8,597	-79.631%
2026-06-02	68.0200	75.6000	68.0200	75.6000	+18.961%	40	8,598	-82.606%
2026-06-01	66.6000	66.6000	60.0000	63.5500	-5.361%	36	8,617	-79.308%
2026-05-29	69.1000	72.1500	64.8500	67.1500	-23.883%	115	8,620	-80.417%
2026-05-28	84.0000	88.2200	80.5000	88.2200	+4.899%	36	8,654	-85.094%
2026-05-27	75.0000	84.3300	75.0000	84.1000	+6.889%	28	8,674	-84.364%
2026-05-26	76.5500	82.5000	76.5500	78.6800	+24.101%	37	8,682	-83.287%
2026-05-22	59.2800	64.7600	59.2800	63.4000	+18.284%	146	8,787	-79.259%
2026-05-21	53.0500	55.1500	52.7500	53.6000	+8.502%	10	8,781	-75.466%
2026-05-20	49.5800	50.9000	49.1500	49.4000	+1.126%	18	8,781	-73.381%
2026-05-19	43.0000	48.8500	40.8400	48.8500	+8.580%	148	8,898	-73.081%
2026-05-18	47.7000	47.7000	44.9900	44.9900	+2.952%	3	8,898	-70.771%
2026-05-15	38.0000	45.1000	38.0000	43.7000	+1.533%	32	8,898	-69.908%
2026-05-14	37.9500	43.9500	37.9500	43.0400	+16.324%	43	8,877	-69.447%
2026-05-13	34.7400	37.5000	34.7400	37.0000	+6.628%	18	8,817	-64.459%
2026-05-12	36.3000	36.3000	32.3300	34.7000	-20.413%	162	8,817	-62.104%
2026-05-11	39.4400	44.4000	39.4400	43.6000	+19.452%	204	8,817	-69.839%
2026-05-08	29.2100	36.5000	29.2100	36.5000	+24.573%	500	8,622	-63.973%
2026-05-07	33.9500	33.9500	29.2600	29.3000	-9.428%	10	8,847	-55.119%
2026-05-06	28.3200	32.5000	28.3200	32.3500	+20.037%	58	8,846	-59.351%
2026-05-05	28.7200	28.7200	26.4200	26.9500	-9.866%	225	8,799	-51.206%
2026-05-04	30.0000	31.0100	29.8000	29.9000	-7.229%	146	8,689	-56.020%
2026-05-01	34.0000	34.0000	32.0000	32.2300	-4.926%	24	8,640	-59.200%
2026-04-30	33.7500	35.0000	33.6300	33.9000	+6.604%	11	8,640	-61.209%
2026-04-29	31.1000	32.0000	29.7000	31.8000	-2.574%	154	8,636	-58.648%
2026-04-28	36.0600	36.0600	32.2000	32.6400	-12.844%	118	8,543	-59.712%
2026-04-27	35.6600	37.5000	35.6600	37.4500	+2.183%	94	8,461	-64.887%
2026-04-24	37.5000	38.2500	36.6500	36.6500	-8.260%	15	8,429	-64.120%
2026-04-23	42.5500	42.5500	39.9500	39.9500	-13.133%	52	8,436	-67.084%
2026-04-22	45.2000	45.9900	45.2000	45.9900	+14.261%	4	8,485	-71.407%
2026-04-21	43.5800	43.5800	40.2300	40.2500	-1.829%	31	8,487	-67.329%
2026-04-20	35.6500	41.4400	35.6500	41.0000	-8.889%	812	8,487	-67.927%
2026-04-17	45.4500	45.4500	45.0000	45.0000	-5.263%	3	8,969	-70.778%
2026-04-16	47.5000	47.5000	47.5000	47.5000	+7.955%	40	8,967	-72.316%
2026-04-15	45.6400	45.6400	44.0000	44.0000	-8.142%	5	9,007	-70.114%
2026-04-14	51.0000	51.0900	47.0000	47.9000	-6.078%	30	9,004	-72.547%
2026-04-10	51.0000	51.0000	51.0000	51.0000	0.000%	3	8,983	-74.216%
2026-04-09	55.0000	55.0000	51.0000	51.0000	-6.388%	4	8,980	-74.216%
2026-04-08	54.5500	54.5500	54.4800	54.4800	+2.445%	2	8,980	-75.863%
2026-04-07	53.1800	53.1800	53.1800	53.1800	-2.690%	2	8,979	-75.273%
2026-04-06	58.0000	58.0000	54.6500	54.6500	+9.191%	5	8,977	-75.938%
2026-04-02	42.6100	50.5000	42.6100	50.0500	+12.295%	54	9,028	-73.726%
2026-04-01	45.3400	47.7500	44.5700	44.5700	+2.460%	50	9,028	-70.496%
2026-03-31	38.4000	43.5000	38.0000	43.5000	+20.232%	48	9,005	-69.770%
2026-03-30	37.5000	37.5000	34.4100	36.1800	-10.777%	98	9,032	-63.654%
2026-03-27	48.5000	48.5000	40.5500	40.5500	-16.132%	43	8,941	-67.571%
2026-03-26	51.0000	51.0000	48.3500	48.3500	-10.013%	3	8,946	-72.802%
2026-03-25	54.5000	56.5000	53.7300	53.7300	+12.335%	13	8,945	-75.526%
2026-03-24	44.0000	49.0000	44.0000	47.8300	-3.139%	67	8,947	-72.507%
2026-03-23	49.3800	49.3800	49.3800	49.3800	+3.262%	5	9,010	-73.370%
2026-03-20	51.1000	51.1000	47.8200	47.8200	-8.038%	102	9,005	-72.501%
2026-03-18	52.0000	52.0000	52.0000	52.0000	-4.236%	1	9,106	-74.712%
2026-03-17	52.0000	54.3000	52.0000	54.3000	+1.685%	2	9,105	-75.783%
2026-03-13	53.4000	53.4000	53.4000	53.4000	+12.232%	3	9,106	-75.375%
2026-03-12	49.0000	49.0000	47.5800	47.5800	-4.840%	4	9,103	-72.362%
2026-03-11	52.0000	52.0000	50.0000	50.0000	+2.987%	2	9,107	-73.700%
2026-03-10	51.0000	51.0000	48.5500	48.5500	-3.861%	20	9,108	-72.915%
2026-03-09	50.0000	50.5000	49.8000	50.5000	-14.696%	8	9,123	-73.960%
2026-03-06	59.2000	59.2000	59.2000	59.2000	+10.654%	5	9,125	-77.787%
2026-03-05	62.1500	62.1500	52.2900	53.5000	-18.507%	8	9,125	-75.421%
2026-03-04	61.0000	65.6500	61.0000	65.6500	+19.756%	62	9,120	-79.970%
2026-03-03	50.5000	57.0000	49.9700	54.8200	+16.267%	119	9,140	-76.012%
2026-03-02	44.4800	47.1500	44.4800	47.1500	+15.169%	4	9,049	-72.110%
2026-02-27	41.4500	41.4500	40.7500	40.9400	-10.864%	31	9,046	-67.880%
2026-02-26	45.3500	45.9300	45.3500	45.9300	+4.032%	4	9,057	-71.369%
2026-02-20	45.5000	46.0000	43.9100	44.1500	-3.392%	14	9,055	-70.215%
2026-02-19	45.7000	45.7000	45.7000	45.7000	-0.044%	1	9,056	-71.225%
2026-02-18	48.0000	48.5000	45.7200	45.7200	+0.109%	33	9,056	-71.238%
2026-02-17	45.6700	45.6700	45.6700	45.6700	-4.256%	6	9,047	-71.206%
2026-02-13	47.0000	47.7000	47.0000	47.7000	+8.212%	5	9,053	-72.432%
2026-02-12	49.7000	49.7000	43.9000	44.0800	-25.301%	37	9,053	-70.168%
2026-02-11	58.8700	59.0100	56.4500	59.0100	+0.255%	34	9,021	-77.716%
2026-02-10	58.0000	58.8600	58.0000	58.8600	-7.540%	104	9,048	-77.659%
2026-02-09	63.6600	63.6600	63.6600	63.6600	+1.921%	1	9,052	-79.343%
2026-02-06	54.7700	65.5000	54.7700	62.4600	+13.564%	12	9,051	-78.947%
2026-02-05	57.8000	58.0000	54.6700	55.0000	-8.226%	129	9,056	-76.091%
2026-02-04	63.0100	63.0100	58.5500	59.9300	-18.463%	93	9,103	-78.058%
2026-02-03	66.4000	74.0000	66.4000	73.5000	+13.601%	92	9,160	-82.109%
2026-02-02	67.6200	67.6200	64.7000	64.7000	-6.678%	32	9,121	-79.675%
2026-01-30	88.0000	88.0000	69.0500	69.3300	-12.506%	105	9,101	-81.033%
2026-01-29	75.0900	79.2400	74.1800	79.2400	-1.197%	35	9,142	-83.405%
2026-01-28	75.0000	81.9000	74.5100	80.2000	+17.941%	24	9,138	-83.603%
2026-01-27	66.1500	68.0000	66.0000	68.0000	+3.817%	253	9,147	-80.662%
2026-01-26	68.1000	68.1000	65.0500	65.5000	-11.138%	35	9,396	-79.924%
2026-01-23	73.7100	73.7100	73.7100	73.7100	-4.384%	1	9,410	-82.160%
2026-01-22	69.3500	77.0900	68.2500	77.0900	+23.265%	82	9,410	-82.942%
2026-01-21	72.0000	72.0000	59.1600	62.5400	-17.873%	109	9,425	-78.973%
2026-01-20	76.0000	77.7000	76.0000	76.1500	+1.533%	88	9,408	-82.731%
2026-01-16	68.0000	80.1500	68.0000	75.0000	+20.773%	84	9,533	-82.467%
2026-01-15	57.2500	65.0000	57.2500	62.1000	+17.170%	975	9,533	-78.824%
2026-01-14	52.5000	53.1000	52.5000	53.0000	-4.280%	3	10,004	-75.189%
2026-01-13	56.5000	58.0000	54.2000	55.3700	-7.717%	236	10,006	-76.251%
2026-01-12	61.5000	62.2500	56.5800	60.0000	-0.859%	721	9,825	-78.083%
2026-01-09	59.0000	63.0000	58.2400	60.5200	+12.074%	699	9,629	-78.272%
2026-01-08	55.3000	55.3000	52.2800	54.0000	+9.645%	7	9,568	-75.648%
2026-01-07	52.0000	54.0000	48.0000	49.2500	-17.296%	323	9,571	-73.299%
2026-01-06	53.4400	60.0000	53.4400	59.5500	+9.568%	474	9,306	-77.918%
2026-01-05	47.5000	54.3500	47.5000	54.3500	+15.811%	1,296	9,091	-75.805%
2026-01-02	36.0000	46.9300	36.0000	46.9300	+22.565%	76	9,592	-71.980%
2025-12-31	40.0000	40.0000	38.0000	38.2900	-6.610%	4	9,641	-65.657%
2025-12-30	39.9500	42.5100	39.4500	41.0000	+7.414%	11	9,641	-67.927%
2025-12-29	39.5300	39.8000	38.1500	38.1700	+0.712%	6	9,639	-65.549%
2025-12-26	42.2300	42.2300	37.4100	37.9000	-15.383%	654	9,640	-65.303%
2025-12-24	49.0000	49.0000	44.6600	44.7900	-7.934%	512	8,819	-70.641%
2025-12-23	50.6100	50.6100	48.6500	48.6500	-2.191%	36	8,819	-72.970%
2025-12-22	43.7300	51.1400	43.7300	49.7400	+23.424%	97	8,834	-73.563%
2025-12-19	39.6500	41.0000	39.3000	40.3000	+24.000%	54	8,798	-67.370%
2025-12-18	32.5700	34.4500	32.3600	32.5000	+7.403%	20	8,750	-59.538%
2025-12-17	36.5000	36.5000	29.5000	30.2600	-11.675%	23	8,738	-56.543%
2025-12-16	34.2500	35.5500	34.2500	34.2600	-8.396%	27	8,725	-61.617%
2025-12-15	41.5000	41.5000	36.9000	37.4000	-12.000%	13	8,743	-64.840%
2025-12-12	47.5900	47.5900	40.0000	42.5000	-11.917%	20	8,740	-69.059%
2025-12-11	43.4500	48.2500	43.4500	48.2500	+8.427%	63	8,749	-72.746%
2025-12-10	38.5000	44.7000	37.3700	44.5000	+12.658%	67	8,742	-70.449%
2025-12-09	37.8400	39.8000	37.8400	39.5000	+0.101%	52	8,680	-66.709%
2025-12-08	40.6000	41.7000	39.4600	39.4600	-0.529%	17	8,705	-66.675%
2025-12-05	36.9500	40.5000	36.9500	39.6700	+4.892%	23	8,710	-66.852%
2025-12-04	31.8500	38.0000	31.2000	37.8200	+32.238%	161	8,707	-65.230%
2025-12-03	25.3900	28.6000	25.3900	28.6000	+11.327%	42	8,704	-54.021%
2025-12-02	24.3000	25.7500	23.7500	25.6900	+9.087%	33	8,685	-48.813%
2025-12-01	23.0600	24.4000	23.0600	23.5500	-10.795%	14	8,662	-44.161%
2025-11-28	26.5000	27.0000	26.0000	26.4000	+3.327%	24	8,648	-50.189%
2025-11-26	25.6500	25.8000	25.0000	25.5500	+4.928%	42	8,633	-48.532%
2025-11-25	23.0000	24.9000	23.0000	24.3500	-1.616%	26	8,633	-45.996%
2025-11-24	23.6600	25.0000	22.8000	24.7500	+11.789%	63	8,612	-46.869%
2025-11-21	23.4100	24.1500	19.5500	22.1400	+0.636%	192	8,586	-40.605%
2025-11-20	25.1600	25.1600	22.0000	22.0000	-20.058%	205	8,638	-40.227%
2025-11-19	30.2400	30.2400	26.8900	27.5200	-1.714%	118	8,620	-52.217%
2025-11-18	25.7500	28.0000	25.7500	28.0000	+7.280%	102	8,669	-53.036%
2025-11-17	30.0000	30.0000	26.0000	26.1000	-14.229%	54	8,743	-49.617%
2025-11-14	30.6500	32.6400	30.0000	30.4300	-1.008%	35	8,759	-56.786%
2025-11-13	32.0000	33.0000	30.0000	30.7400	-5.706%	32	8,770	-57.222%
2025-11-12	33.5000	33.5000	32.0000	32.6000	-8.298%	7	8,775	-59.663%
2025-11-11	37.0000	37.0000	34.5000	35.5500	-3.867%	200	8,776	-63.010%
2025-11-10	38.8900	38.8900	35.5100	36.9800	+5.657%	13	8,952	-64.440%
2025-11-07	32.8500	36.7500	31.0000	35.0000	-4.110%	88	8,951	-62.429%
2025-11-06	36.7100	36.7100	33.7800	36.5000	-3.337%	16	8,933	-63.973%
2025-11-05	36.5600	38.0000	36.3500	37.7600	+1.260%	8	8,943	-65.175%
2025-11-04	38.0800	38.2300	37.2900	37.2900	-4.872%	146	8,944	-64.736%
2025-11-03	42.2500	42.2500	38.0000	39.2000	-13.274%	11	8,825	-66.454%
2025-10-31	45.2100	45.2100	44.3500	45.2000	+5.116%	8	8,825	-70.907%
2025-10-30	44.9300	44.9300	43.0000	43.0000	-3.131%	4	8,821	-69.419%
2025-10-29	45.8000	47.0000	44.3900	44.3900	+4.300%	65	8,825	-70.376%
2025-10-28	44.2500	44.2500	42.0500	42.5600	-3.383%	11	8,870	-69.102%
2025-10-27	40.3500	44.5000	40.3500	44.0500	+11.519%	35	8,845	-70.148%
2025-10-24	39.9500	39.9500	39.0000	39.5000	+2.651%	22	8,845	-66.709%
2025-10-23	39.6500	39.6500	38.3000	38.4800	+2.340%	34	8,833	-65.826%
2025-10-22	37.9500	38.0000	34.7800	37.6000	-12.862%	2,102	8,809	-65.027%
2025-10-21	46.6000	46.6000	42.5000	43.1500	-7.204%	47	8,830	-69.525%
2025-10-20	49.9500	52.9500	46.5000	46.5000	-3.627%	44	8,821	-71.720%
2025-10-17	49.5000	50.6400	46.4000	48.2500	-10.648%	14	8,794	-72.746%
2025-10-16	59.7500	64.0000	51.5000	54.0000	-8.475%	45	8,801	-75.648%
2025-10-15	58.5500	61.7500	57.2500	59.0000	+0.408%	20	8,827	-77.712%
2025-10-14	52.9400	61.5000	51.2500	58.7600	+9.158%	266	8,829	-77.621%
2025-10-13	51.7400	53.8300	50.0000	53.8300	+16.138%	69	8,821	-75.571%
2025-10-10	50.0000	50.9000	45.4000	46.3500	-10.348%	31	8,769	-71.629%
2025-10-09	47.5000	51.7000	47.0000	51.7000	+10.541%	71	8,795	-74.565%
2025-10-08	47.7800	54.3000	43.2000	46.7700	+16.343%	278	8,854	-71.884%
2025-10-07	34.7100	40.2000	34.6500	40.2000	+3.077%	74	8,923	-67.289%
2025-10-06	35.2000	39.4000	35.1500	39.0000	+15.385%	146	8,923	-66.282%
2025-10-03	31.3500	34.1100	31.3500	33.8000	+2.736%	120	9,024	-61.095%
2025-10-02	25.8900	33.0000	25.6000	32.9000	+32.129%	236	9,084	-60.030%
2025-10-01	22.5000	25.0000	21.0000	24.9000	+29.351%	902	9,244	-47.189%
2025-09-30	18.5000	19.4300	18.3000	19.2500	+1.316%	68	10,097	-31.688%
2025-09-29	21.0700	21.3000	18.6900	19.0000	-2.062%	57	10,088	-30.789%
2025-09-26	20.0000	20.8000	18.9000	19.4000	-1.523%	98	10,109	-32.216%
2025-09-25	21.5000	21.5000	18.7500	19.7000	-14.903%	198	10,158	-33.249%
2025-09-24	24.4000	24.4000	22.0000	23.1500	-0.129%	35	10,192	-43.197%
2025-09-23	18.9000	24.5400	18.9000	23.1800	+27.014%	200	10,198	-43.270%
2025-09-22	17.5000	18.6500	16.4500	18.2500	+10.942%	87	10,320	-27.945%
2025-09-19	14.1200	16.8000	14.1200	16.4500	+19.985%	188	10,292	-20.061%
2025-09-18	13.5000	13.9900	13.1300	13.7100	+0.073%	17	10,434	-4.085%
2025-09-17	12.9500	13.7300	12.7000	13.7000	+2.545%	48	10,431	-4.015%
2025-09-16	13.1500	13.7000	12.5500	13.3600	+1.212%	236	10,435	-1.572%
2025-09-15	13.4000	13.7000	12.5500	13.2000	+7.755%	590	10,346	-0.379%
2025-09-12	11.8000	12.2500	11.5000	12.2500	+1.660%	275	9,882	+7.347%
2025-09-11	11.6500	12.0500	11.0500	12.0500	+5.517%	44	9,852	+9.129%
2025-09-10	11.4000	11.7200	11.2500	11.4200	+1.421%	226	9,873	+15.149%
2025-09-09	13.0000	13.0000	10.5000	11.2600	-13.451%	576	9,782	+16.785%
2025-09-08	11.2500	13.5500	11.0000	13.0100	-8.380%	439	9,952	+1.076%
2025-09-05	14.0000	14.2500	13.6500	14.2000	+3.273%	342	9,759	-7.394%
2025-09-04	15.0000	15.0000	13.4500	13.7500	-13.522%	672	9,919	-4.364%
2025-09-03	18.1500	18.1500	15.9000	15.9000	-13.587%	131	9,978	-17.296%
2025-09-02	18.0000	19.2000	17.5000	18.4000	+0.656%	72	9,932	-28.533%
2025-08-29	18.0000	18.5500	17.0000	18.2800	+2.928%	37	9,944	-28.063%
2025-08-28	17.5000	18.4500	17.5000	17.7600	+0.909%	10	9,944	-25.957%
2025-08-27	19.0400	19.0700	17.6000	17.6000	-8.761%	53	9,943	-25.284%
2025-08-26	20.2500	21.3500	19.2900	19.2900	+0.784%	151	9,982	-31.830%
2025-08-25	17.2000	19.9500	17.2000	19.1400	+13.929%	144	9,918	-31.296%
2025-08-22	16.4000	17.2000	16.4000	16.8000	+9.661%	100	9,847	-21.726%
2025-08-21	15.3900	15.7000	15.3200	15.3200	-3.829%	3	9,928	-14.164%
2025-08-20	15.6300	15.9300	13.8500	15.9300	-1.179%	48	9,928	-17.451%
2025-08-19	17.9000	17.9000	16.0000	16.1200	-12.153%	153	9,917	-18.424%
2025-08-18	17.8500	19.8500	17.8000	18.3500	-0.542%	118	9,963	-28.338%
2025-08-15	18.5000	18.5000	17.6000	18.4500	+0.545%	58	9,917	-28.726%
2025-08-14	20.0000	20.0000	17.9000	18.3500	-6.138%	20	9,947	-28.338%
2025-08-13	18.6400	19.5500	17.4000	19.5500	-0.509%	86	9,947	-32.737%
2025-08-12	22.1000	23.0000	19.3500	19.6500	+16.272%	142	9,986	-33.079%
2025-08-11	17.5000	17.5000	16.8500	16.9000	-2.312%	73	9,948	-22.189%
2025-08-08	18.9500	18.9500	16.9500	17.3000	-3.889%	109	9,978	-23.988%
2025-08-07	20.0000	20.0000	17.8700	18.0000	-14.163%	118	9,967	-26.944%
2025-08-06	22.4000	22.4000	20.9700	20.9700	-0.522%	47	9,995	-37.291%
2025-08-05	21.0300	21.0800	20.2000	21.0800	+3.842%	28	9,971	-37.619%
2025-08-04	20.1000	20.7500	19.9000	20.3000	-7.306%	43	9,969	-35.222%
2025-08-01	20.7500	23.3000	19.7000	21.9000	-0.455%	281	9,936	-39.954%
2025-07-31	23.5800	23.5800	22.0000	22.0000	-4.348%	39	9,907	-40.227%
2025-07-30	22.1000	23.9500	22.1000	23.0000	+4.545%	67	9,919	-42.826%
2025-07-29	22.5600	22.5600	21.0000	22.0000	-4.181%	158	9,893	-40.227%
2025-07-28	23.8000	23.8000	22.7000	22.9600	-0.044%	29	9,896	-42.726%
2025-07-25	24.6000	24.6000	22.2200	22.9700	-16.836%	69	9,885	-42.751%
2025-07-24	26.4100	27.6200	26.2500	27.6200	+16.540%	91	9,878	-52.390%
2025-07-23	24.9000	27.2000	23.7000	23.7000	-4.242%	29	9,890	-44.515%
2025-07-22	22.0000	24.7500	21.4000	24.7500	-0.402%	39	9,905	-46.869%
2025-07-21	26.0000	27.8000	24.1500	24.8500	0.000%	131	9,899	-47.082%
2025-07-18	24.3800	25.1700	23.0000	24.8500	+0.648%	103	9,885	-47.082%
2025-07-17	22.0000	25.8400	22.0000	24.6900	+15.915%	247	9,878	-46.740%
2025-07-16	20.5300	21.5500	19.8000	21.3000	+3.348%	121	9,893	-38.263%
2025-07-15	18.9000	20.8800	18.5000	20.6100	+9.453%	226	9,917	-36.196%
2025-07-14	17.5500	19.0500	17.3800	18.8300	+7.171%	509	9,873	-30.165%
2025-07-11	15.9000	19.0000	15.9000	17.5700	+7.791%	53	10,119	-25.157%
2025-07-10	15.6000	17.0000	15.6000	16.3000	+5.161%	109	10,109	-19.325%
2025-07-09	17.5000	17.7200	15.5000	15.5000	-11.429%	264	10,054	-15.161%
2025-07-08	17.7200	18.2100	17.3600	17.5000	-2.125%	34	9,872	-24.857%
2025-07-07	18.1400	18.1400	17.1800	17.8800	+0.732%	86	9,842	-26.454%
2025-07-03	19.0000	19.0000	17.7500	17.7500	-7.792%	30	9,853	-25.915%
2025-07-02	18.0000	19.2500	16.9000	19.2500	+8.146%	55	9,853	-31.688%
2025-07-01	19.2500	19.2500	17.1000	17.8000	-5.570%	39	9,810	-26.124%
2025-06-30	21.5900	21.5900	18.8400	18.8500	-9.592%	132	9,794	-30.239%
2025-06-27	21.4000	23.9500	20.6500	20.8500	-2.570%	500	9,770	-36.930%
2025-06-26	21.0000	23.0000	21.0000	21.4000	+2.148%	548	9,720	-38.551%
2025-06-25	21.2000	22.9500	19.9000	20.9500	-10.201%	1,230	9,477	-37.232%
2025-06-24	20.8000	24.0000	20.5100	23.3300	+9.070%	430	8,875	-43.635%
2025-06-23	15.4500	21.4500	15.4500	21.3900	+18.177%	571	8,925	-38.523%
2025-06-20	18.0000	20.0000	17.9000	18.1000	+6.221%	1,474	8,852	-27.348%
2025-06-18	15.1500	17.2800	14.8200	17.0400	+19.579%	608	8,827	-22.829%
2025-06-17	14.5000	15.0300	13.4600	14.2500	-8.065%	609	8,827	-7.719%
2025-06-16	14.9500	16.0500	14.7900	15.5000	+20.155%	210	8,854	-15.161%
2025-06-13	13.6100	14.7000	12.8300	12.9000	+5.392%	8,690	8,767	+1.938%
2025-06-12	11.7500	12.6000	11.7500	12.2400	+4.170%	249	11,830	+7.435%
2025-06-11	11.4000	12.2000	11.0000	11.7500	+0.858%	708	11,780	+11.915%
2025-06-10	11.0000	11.7000	10.4500	11.6500	+5.239%	500	11,694	+12.876%
2025-06-09	9.9500	12.0700	8.8500	11.0700	+23.000%	1,674	11,742	+18.790%
2025-06-06	9.2000	9.2500	8.4800	9.0000	-2.703%	496	10,393	+46.111%
2025-06-05	7.1300	9.2500	6.9500	9.2500	+18.590%	710	10,303	+42.162%
2025-06-04	6.4500	8.1500	6.0000	7.8000	+30.000%	1,140	9,783	+68.590%
2025-06-03	5.4500	6.0000	5.3000	6.0000	+12.782%	165	9,690	+119.167%
2025-06-02	5.2000	5.5000	4.8000	5.3200	+11.765%	366	9,635	+147.180%
2025-05-30	5.2000	5.3500	4.7500	4.7600	-10.694%	434	9,520	+176.261%
2025-05-29	6.0000	6.1000	4.9500	5.3300	-8.103%	1,110	9,488	+146.717%
2025-05-28	5.9300	6.2300	5.6500	5.8000	+1.754%	304	9,158	+126.724%
2025-05-27	5.8000	6.3000	5.6900	5.7000	+12.871%	438	8,997	+130.702%
2025-05-23	5.9100	6.0500	5.0500	5.0500	-11.559%	296	8,935	+160.396%
2025-05-22	5.6500	6.0500	5.3500	5.7100	+1.964%	735	8,935	+130.298%
2025-05-21	6.2000	6.2900	5.3000	5.6000	-11.811%	1,925	8,375	+134.821%
2025-05-20	5.9700	6.9500	5.6500	6.3500	+4.613%	329	7,514	+107.087%
2025-05-19	6.3000	7.4500	5.4900	6.0700	-13.286%	1,125	7,395	+116.639%
2025-05-16	7.4500	7.5000	6.4500	7.0000	+3.704%	332	6,925	+87.857%
2025-05-15	6.9500	7.0000	6.2500	6.7500	-1.460%	407	6,878	+94.815%
2025-05-14	6.9400	7.8500	6.7400	6.8500	+2.239%	344	6,796	+91.971%
2025-05-13	7.0500	8.5000	6.2000	6.7000	-10.067%	1,416	6,650	+96.269%
2025-05-12	7.4000	7.6600	7.0500	7.4500	+10.370%	205	6,472	+76.510%
2025-05-09	7.0000	7.0500	6.6600	6.7500	0.000%	190	6,449	+94.815%
2025-05-08	7.9100	7.9100	6.6000	6.7500	+7.143%	130	6,451	+94.815%
2025-05-07	6.7000	7.1100	6.3000	6.3000	-8.029%	2,307	6,410	+108.730%
2025-05-06	6.7200	6.8500	6.2500	6.8500	+3.788%	565	4,792	+91.971%
2025-05-05	7.2500	7.3400	6.4400	6.6000	-9.589%	258	4,570	+99.242%
2025-05-02	6.8000	8.1100	6.8000	7.3000	+21.667%	332	4,485	+80.137%
2025-05-01	6.3100	6.3100	5.9500	6.0000	-1.639%	239	4,475	+119.167%
2025-04-30	6.1000	6.1000	5.5500	6.1000	-6.009%	120	4,456	+115.574%
2025-04-29	6.7700	6.7700	6.4500	6.4900	0.000%	206	4,352	+102.619%
2025-04-28	7.0000	7.1300	6.0700	6.4900	+0.620%	142	4,426	+102.619%
2025-04-25	6.1000	6.4500	5.8900	6.4500	0.000%	160	4,329	+103.876%
2025-04-24	5.9500	6.9500	5.9500	6.4500	+13.158%	288	4,307	+103.876%
2025-04-23	6.0000	6.4000	5.7000	5.7000	+9.615%	114	4,249	+130.702%
2025-04-22	4.8500	5.6000	4.8500	5.2000	+5.051%	132	4,212	+152.885%
2025-04-21	5.5000	5.5000	4.6900	4.9500	-14.655%	952	4,157	+165.657%
2025-04-17	5.7500	6.4000	5.5000	5.8000	+7.407%	118	3,509	+126.724%
2025-04-16	6.1000	6.1000	5.2500	5.4000	-4.425%	91	3,509	+143.519%
2025-04-15	5.6000	5.8500	5.5000	5.6500	+0.893%	334	3,469	+132.743%
2025-04-14	6.3500	6.3500	5.6000	5.6000	-5.882%	50	3,221	+134.821%
2025-04-11	5.7900	6.1500	5.5500	5.9500	+3.478%	168	3,225	+121.008%
2025-04-10	7.0000	7.0000	5.7500	5.7500	-10.156%	40	3,191	+128.696%
2025-04-09	4.9500	6.7500	4.7000	6.4000	+28.514%	686	3,184	+105.469%
2025-04-08	6.2000	6.2200	4.8000	4.9800	-15.736%	904	2,801	+164.056%
2025-04-07	4.6300	6.2000	4.3600	5.9100	+15.882%	381	2,481	+122.504%
2025-04-04	5.2500	5.7000	4.5300	5.1000	-12.069%	468	2,361	+157.843%
2025-04-03	5.5500	6.0000	5.3500	5.8000	-1.695%	66	2,282	+126.724%
2025-04-02	5.5000	6.5000	5.5000	5.9000	+1.724%	292	2,284	+122.881%

.dark-mode .PDjJb9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDjJb9{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C50ASTS Jan 15 2027 50.00 Call (ASTS270115C00050000)option OPRA

ASTS20270115C50
ASTS Jan 15 2027 50.00 Call (ASTS270115C00050000)
option OPRA