Dark

ASTS20270115C55
ASTS Jan 15 2027 55.00 Call (ASTS270115C00055000)
option OPRA

EOD

Oct 1, 2026

10.75-14.547%(-1.83)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.6800	12.6800	10.7500	10.7500	-14.547%	96	1,681	0.000%
2026-09-30	12.8500	14.5600	12.5800	12.5800	+2.276%	82	1,667	-14.547%
2026-09-29	14.5700	14.5800	12.2500	12.3000	-8.209%	86	1,683	-12.602%
2026-09-28	13.7000	13.7000	13.4000	13.4000	-8.030%	7	1,611	-19.776%
2026-09-25	14.4900	14.5700	14.4900	14.5700	-2.215%	2	1,612	-26.218%
2026-09-24	12.6700	14.9000	12.3300	14.9000	+12.879%	14	1,610	-27.852%
2026-09-23	14.5000	14.5500	13.2000	13.2000	-20.482%	12	1,609	-18.561%
2026-09-22	15.6600	16.6000	15.6600	16.6000	+14.089%	6	1,599	-35.241%
2026-09-21	12.7000	14.7000	12.7000	14.5500	+20.248%	29	1,595	-26.117%
2026-09-18	12.9000	12.9000	11.8400	12.1000	-19.868%	31	1,605	-11.157%
2026-09-17	15.0500	15.4500	15.0300	15.1000	+27.966%	7	1,586	-28.808%
2026-09-16	12.9000	13.0700	11.8000	11.8000	-9.717%	17	1,586	-8.898%
2026-09-15	13.8800	13.8800	12.0700	13.0700	-3.897%	29	1,579	-17.751%
2026-09-14	13.7500	14.0000	13.6000	13.6000	+0.741%	4	1,562	-20.956%
2026-09-11	14.5900	14.6000	13.5000	13.5000	-12.338%	5	1,559	-20.370%
2026-09-10	16.5000	16.5000	15.4000	15.4000	-3.750%	4	1,558	-30.195%
2026-09-09	17.3400	17.5500	16.0000	16.0000	-14.894%	30	1,554	-32.813%
2026-09-08	17.2500	18.8500	17.2500	18.8000	+21.999%	17	1,566	-42.819%
2026-09-04	17.4000	17.8300	15.4100	15.4100	+3.771%	53	1,592	-30.240%
2026-09-03	15.9600	15.9600	14.8500	14.8500	-6.013%	5	1,592	-27.609%
2026-09-02	12.8700	15.8000	12.8700	15.8000	+36.797%	195	1,592	-31.962%
2026-09-01	12.0000	12.0000	11.4000	11.5500	-12.167%	200	1,691	-6.926%
2026-08-31	12.5000	13.1500	12.2000	13.1500	+0.921%	28	1,577	-18.251%
2026-08-28	14.7800	14.7800	13.0000	13.0300	-14.669%	49	1,560	-17.498%
2026-08-27	15.2600	15.2700	15.2600	15.2700	+1.800%	5	1,532	-29.601%
2026-08-26	16.0000	16.2000	14.6500	15.0000	-9.639%	12	1,527	-28.333%
2026-08-25	16.5700	16.6000	16.2900	16.6000	-1.190%	8	1,527	-35.241%
2026-08-24	20.1500	20.2000	16.8000	16.8000	-16.459%	33	1,525	-36.012%
2026-08-21	21.0000	21.0000	19.6700	20.1100	+10.495%	7	1,504	-46.544%
2026-08-20	18.6000	18.6000	18.0000	18.2000	-8.954%	15	1,501	-40.934%
2026-08-19	19.5500	20.1500	19.5500	19.9900	-4.673%	841	1,500	-46.223%
2026-08-18	20.9700	20.9700	20.9700	20.9700	-13.633%	2	1,242	-48.736%
2026-08-17	25.6600	25.6600	24.2800	24.2800	+1.846%	3	1,243	-55.725%
2026-08-14	22.8000	23.8400	22.8000	23.8400	-3.871%	11	1,242	-54.908%
2026-08-13	25.0000	25.0000	24.8000	24.8000	-8.080%	3	1,249	-56.653%
2026-08-12	25.9000	27.4000	25.9000	26.9800	+6.979%	22	1,248	-60.156%
2026-08-11	22.2000	25.2200	22.2000	25.2200	+6.414%	22	1,243	-57.375%
2026-08-10	24.0500	24.2800	23.7000	23.7000	-9.126%	18	1,235	-54.641%
2026-08-07	26.0000	26.1500	26.0000	26.0800	-3.799%	5	1,237	-58.781%
2026-08-06	24.0000	28.4700	24.0000	27.1100	+10.203%	20	1,237	-60.347%
2026-08-05	25.0000	25.6500	24.4100	24.6000	-7.170%	43	1,225	-56.301%
2026-08-04	24.3000	26.7400	24.0000	26.5000	+24.006%	92	1,245	-59.434%
2026-08-03	18.4000	22.0000	18.4000	21.3700	+22.114%	35	1,270	-49.696%
2026-07-31	17.2800	17.5000	16.6500	17.5000	+5.804%	83	1,281	-38.571%
2026-07-30	16.0000	17.4500	15.5500	16.5400	+16.479%	238	1,285	-35.006%
2026-07-29	17.1000	17.1000	14.0000	14.2000	-12.615%	146	1,313	-24.296%
2026-07-28	17.2000	17.4000	14.7200	16.2500	-4.692%	53	1,420	-33.846%
2026-07-27	17.5000	17.5000	16.5000	17.0500	+3.774%	12	1,379	-36.950%
2026-07-24	17.0000	17.0000	16.3500	16.4300	-15.744%	30	1,379	-34.571%
2026-07-23	19.2000	19.5000	18.0500	19.5000	-5.432%	12	1,389	-44.872%
2026-07-22	21.9000	21.9000	20.6200	20.6200	-9.083%	21	1,388	-47.866%
2026-07-21	20.5000	22.6800	20.4600	22.6800	+29.231%	32	1,367	-52.601%
2026-07-20	17.5000	18.5000	17.3200	17.5500	-3.306%	85	1,357	-38.746%
2026-07-17	16.1000	20.0800	16.1000	18.1500	+10.000%	140	1,394	-40.771%
2026-07-16	18.7000	19.5100	15.2000	16.5000	-31.250%	457	1,371	-34.848%
2026-07-15	23.5500	24.0000	22.6000	24.0000	-7.692%	5	1,048	-55.208%
2026-07-14	27.1500	28.2000	25.9900	26.0000	+6.820%	458	1,048	-58.654%
2026-07-13	26.4000	26.4000	24.3400	24.3400	-16.786%	504	1,496	-55.834%
2026-07-10	29.2500	29.2500	29.2500	29.2500	-5.401%	1	1,094	-63.248%
2026-07-09	30.2000	31.2500	30.2000	30.9200	-3.435%	5	1,094	-65.233%
2026-07-08	32.2500	32.2500	32.0200	32.0200	-2.970%	4	1,094	-66.427%
2026-07-07	33.0000	33.0000	33.0000	33.0000	-19.825%	1	1,090	-67.424%
2026-07-02	39.2500	41.1600	39.2500	41.1600	-8.227%	2	1,092	-73.882%
2026-07-01	44.8500	44.8500	44.8500	44.8500	+3.246%	2	1,092	-76.031%
2026-06-30	39.2700	43.4400	39.2700	43.4400	+6.995%	3	1,092	-75.253%
2026-06-29	40.1400	40.6000	40.1400	40.6000	+43.058%	202	1,094	-73.522%
2026-06-26	24.2800	29.2100	24.2800	28.3800	+15.132%	9	894	-62.121%
2026-06-25	24.6500	24.6500	24.6500	24.6500	-7.296%	1	893	-56.389%
2026-06-24	27.3000	27.3000	26.5900	26.5900	-19.449%	3	894	-59.571%
2026-06-23	33.0100	33.0100	33.0100	33.0100	+6.141%	1	895	-67.434%
2026-06-22	34.0000	34.0000	31.1000	31.1000	-15.946%	27	896	-65.434%
2026-06-18	36.8000	37.0000	35.0000	37.0000	-7.960%	5	898	-70.946%
2026-06-17	40.2000	40.2000	40.2000	40.2000	-9.459%	3	898	-73.259%
2026-06-15	44.0500	44.4000	44.0500	44.4000	+11.782%	12	898	-75.788%
2026-06-12	43.5800	44.5600	39.7200	39.7200	-25.352%	12	899	-72.936%
2026-06-09	53.2100	53.2100	53.2100	53.2100	+8.085%	1	898	-79.797%
2026-06-08	49.3500	50.0800	49.2300	49.2300	+3.099%	7	897	-78.164%
2026-06-05	57.1000	57.1000	47.7500	47.7500	-20.615%	9	898	-77.487%
2026-06-03	60.1500	60.1500	60.1500	60.1500	-13.329%	5	903	-82.128%
2026-06-02	65.0000	69.4000	65.0000	69.4000	+11.040%	5	903	-84.510%
2026-06-01	60.5200	62.5000	57.2000	62.5000	-7.063%	7	901	-82.800%
2026-05-29	66.1900	67.3500	64.0000	67.2500	-13.583%	111	905	-84.015%
2026-05-28	79.5900	79.5900	75.9000	77.8200	-3.926%	54	855	-86.186%
2026-05-27	72.0000	81.3900	72.0000	81.0000	+2.532%	10	860	-86.728%
2026-05-26	68.0000	79.0000	68.0000	79.0000	+35.043%	53	865	-86.392%
2026-05-22	60.2800	61.0000	58.5000	58.5000	+14.706%	5	901	-81.624%
2026-05-21	47.0000	52.5000	47.0000	51.0000	+10.533%	9	906	-78.922%
2026-05-20	44.0500	46.1400	44.0500	46.1400	-0.108%	11	906	-76.701%
2026-05-19	38.8000	46.1900	38.8000	46.1900	+10.450%	5	906	-76.727%
2026-05-18	41.8200	41.8200	41.8200	41.8200	+1.259%	1	906	-74.295%
2026-05-15	36.0000	41.3000	36.0000	41.3000	+9.029%	4	906	-73.971%
2026-05-14	35.4500	37.8800	35.4500	37.8800	+11.412%	2	904	-71.621%
2026-05-13	33.0000	35.0500	33.0000	34.0000	+11.805%	48	898	-68.382%
2026-05-12	38.0000	38.0000	30.4100	30.4100	-26.100%	7	898	-64.650%
2026-05-11	38.0000	41.1500	38.0000	41.1500	+24.886%	16	898	-73.876%
2026-05-08	28.0000	32.9500	28.0000	32.9500	+26.731%	52	896	-67.375%
2026-05-07	31.4500	31.4500	26.0000	26.0000	-13.765%	4	897	-58.654%
2026-05-06	28.0000	30.6500	28.0000	30.1500	+21.622%	15	896	-64.345%
2026-05-05	26.2200	26.2200	24.5000	24.7900	-13.322%	9	891	-56.636%
2026-05-04	28.7300	28.7300	28.6000	28.6000	-4.188%	35	887	-62.413%
2026-05-01	30.8000	30.8000	29.8500	29.8500	-0.500%	5	881	-63.987%
2026-04-28	32.9000	32.9000	30.0000	30.0000	-13.395%	11	881	-64.167%
2026-04-27	34.4200	34.8000	34.3500	34.6400	-0.802%	63	891	-68.967%
2026-04-24	34.3000	35.4500	34.3000	34.9200	-3.000%	5	829	-69.215%
2026-04-23	37.1400	37.1400	36.0000	36.0000	-11.111%	21	827	-70.139%
2026-04-22	40.5000	40.5000	40.5000	40.5000	+0.847%	1	842	-73.457%
2026-04-21	40.1600	40.1600	40.1600	40.1600	+5.545%	1	843	-73.232%
2026-04-20	35.4500	38.0500	34.5500	38.0500	-10.785%	16	843	-71.748%
2026-04-17	42.6500	42.6500	42.6500	42.6500	+0.235%	1	838	-74.795%
2026-04-15	42.1500	42.5500	42.1500	42.5500	-6.236%	2	837	-74.736%
2026-04-14	50.1500	50.1500	45.3800	45.3800	-5.948%	2	835	-76.311%
2026-04-10	48.2500	48.2500	48.2500	48.2500	+0.521%	2	834	-77.720%
2026-04-09	48.0000	48.0000	48.0000	48.0000	+17.878%	1	836	-77.604%
2026-03-31	37.1000	40.7200	37.1000	40.7200	+4.679%	6	836	-73.600%
2026-03-27	38.6900	38.9000	38.6900	38.9000	-13.862%	6	830	-72.365%
2026-03-24	45.1600	45.1600	45.1600	45.1600	-1.376%	5	827	-76.196%
2026-03-23	45.7900	45.7900	45.7900	45.7900	-3.335%	5	822	-76.523%
2026-03-20	47.3700	47.3700	47.3700	47.3700	-8.019%	3	822	-77.306%
2026-03-18	51.5000	51.5000	51.5000	51.5000	-4.630%	2	825	-79.126%
2026-03-17	48.5000	54.0000	48.5000	54.0000	+16.129%	3	827	-80.093%
2026-03-16	46.5000	46.5000	46.5000	46.5000	-10.628%	1	827	-76.882%
2026-03-06	52.0300	52.0300	52.0300	52.0300	-1.178%	1	827	-79.339%
2026-03-03	47.5500	54.4500	47.5500	52.6500	+20.923%	7	827	-79.582%
2026-03-02	43.5400	43.5400	43.5400	43.5400	+10.930%	1	827	-75.310%
2026-02-27	39.2500	39.2500	39.2500	39.2500	-10.592%	1	827	-72.611%
2026-02-26	43.9000	43.9000	43.9000	43.9000	+9.750%	1	827	-75.513%
2026-02-20	41.3100	41.3100	40.0000	40.0000	-6.977%	10	827	-73.125%
2026-02-17	41.3000	43.0000	41.3000	43.0000	+1.775%	46	823	-75.000%
2026-02-12	43.1500	43.1500	42.2500	42.2500	-23.112%	51	848	-74.556%
2026-02-11	54.5400	54.9500	54.5400	54.9500	+3.954%	28	849	-80.437%
2026-02-05	53.0000	53.0000	52.8600	52.8600	-8.862%	5	875	-79.663%
2026-02-04	64.0000	64.0000	58.0000	58.0000	-17.847%	31	879	-81.466%
2026-02-03	70.6000	70.6000	70.6000	70.6000	+11.585%	1	866	-84.773%
2026-02-02	65.6500	65.6500	63.2700	63.2700	-6.613%	2	866	-83.009%
2026-01-30	82.5000	83.3700	66.5800	67.7500	-9.667%	22	866	-84.133%
2026-01-29	75.0000	75.0000	75.0000	75.0000	-0.266%	1	869	-85.667%
2026-01-28	75.0000	75.2000	72.2000	75.2000	+11.905%	10	870	-85.705%
2026-01-27	67.2000	67.2000	67.2000	67.2000	+4.591%	1	871	-84.003%
2026-01-26	64.0500	64.2500	64.0500	64.2500	-10.714%	2	871	-83.268%
2026-01-23	71.9600	71.9600	71.9600	71.9600	+2.187%	3	870	-85.061%
2026-01-22	70.4200	70.4200	70.4200	70.4200	+13.581%	1	870	-84.734%
2026-01-21	58.5000	63.0000	57.4000	62.0000	-16.126%	15	871	-82.661%
2026-01-20	74.1100	74.1100	73.0200	73.9200	-1.767%	11	861	-85.457%
2026-01-16	66.9100	75.2500	66.9100	75.2500	+25.104%	29	842	-85.714%
2026-01-15	56.4000	60.5000	56.4000	60.1500	+13.426%	36	842	-82.128%
2026-01-14	53.2000	53.2000	53.0300	53.0300	-1.541%	2	874	-79.728%
2026-01-12	54.5600	54.5600	53.8600	53.8600	-6.784%	12	874	-80.041%
2026-01-09	52.9600	60.0000	52.9600	57.7800	+22.936%	31	874	-81.395%
2026-01-07	48.7000	51.0000	47.0000	47.0000	-17.544%	3	860	-77.128%
2026-01-06	51.0000	57.0000	51.0000	57.0000	+12.271%	9	861	-81.140%
2026-01-05	50.4400	50.7700	50.4400	50.7700	+13.579%	3	867	-78.826%
2026-01-02	34.0800	44.7000	34.0800	44.7000	+22.937%	9	867	-75.951%
2025-12-31	36.6000	37.0500	36.3600	36.3600	-5.681%	13	866	-70.435%
2025-12-30	38.8800	39.5000	38.5500	38.5500	+7.083%	5	866	-72.114%
2025-12-29	36.6400	36.6400	36.0000	36.0000	-1.370%	2	865	-70.139%
2025-12-26	37.0000	37.0000	36.5000	36.5000	-13.199%	22	863	-70.548%
2025-12-24	52.0000	53.0000	42.0500	42.0500	-11.660%	17	882	-74.435%
2025-12-23	48.2200	48.2300	47.6000	47.6000	+0.211%	11	882	-77.416%
2025-12-22	42.2800	48.4500	42.2800	47.5000	+23.377%	32	893	-77.368%
2025-12-19	36.1000	39.5000	36.1000	38.5000	+38.489%	10	881	-72.078%
2025-12-17	30.9500	31.3900	27.8000	27.8000	-14.462%	22	888	-61.331%
2025-12-16	32.5000	32.5000	32.5000	32.5000	-2.985%	10	882	-66.923%
2025-12-15	37.6500	37.6500	32.0000	33.5000	-20.238%	8	882	-67.910%
2025-12-12	45.5000	45.8000	38.6100	42.0000	-5.512%	21	884	-74.405%
2025-12-11	44.3500	44.4500	44.3500	44.4500	+3.710%	2	900	-75.816%
2025-12-10	40.0000	42.8600	40.0000	42.8600	+16.057%	3	900	-74.918%
2025-12-09	37.3000	37.3000	36.9200	36.9300	-1.072%	8	899	-70.891%
2025-12-08	37.4500	38.5500	36.5000	37.3300	-0.453%	23	903	-71.203%
2025-12-05	35.0000	38.0000	35.0000	37.5000	+1.351%	27	919	-71.333%
2025-12-04	28.5000	37.0000	28.2000	37.0000	+36.531%	43	930	-70.946%
2025-12-03	25.9000	27.1000	24.2200	27.1000	+13.627%	65	947	-60.332%
2025-12-02	21.9000	23.8500	21.9000	23.8500	+13.571%	150	918	-54.927%
2025-12-01	21.6900	23.0000	21.0000	21.0000	-13.580%	119	973	-48.810%
2025-11-28	24.2500	24.8000	23.7500	24.3000	+0.289%	51	854	-55.761%
2025-11-26	23.9300	24.2500	23.5500	24.2300	+6.552%	61	790	-55.634%
2025-11-25	22.0000	23.5000	22.0000	22.7400	+0.843%	20	790	-52.726%
2025-11-24	21.4000	22.9500	21.4000	22.5500	+2.500%	32	782	-52.328%
2025-11-21	21.6600	22.0000	20.6000	22.0000	+8.108%	27	782	-51.136%
2025-11-20	26.3000	26.3000	20.2500	20.3500	-21.671%	26	789	-47.174%
2025-11-19	26.1400	26.1800	25.9800	25.9800	-1.292%	11	792	-58.622%
2025-11-18	24.5000	27.7000	23.9800	26.3200	+5.703%	45	792	-59.157%
2025-11-17	27.8000	27.8000	24.9000	24.9000	-13.240%	30	786	-56.827%
2025-11-14	25.8000	30.4600	25.8000	28.7000	-1.307%	30	781	-62.544%
2025-11-13	31.0000	31.0000	28.9500	29.0800	-6.194%	13	756	-63.033%
2025-11-12	31.0000	31.0000	31.0000	31.0000	-9.091%	1	747	-65.323%
2025-11-11	34.1000	34.1000	34.1000	34.1000	-1.159%	1	746	-68.475%
2025-11-07	28.5000	34.5000	28.5000	34.5000	+5.087%	7	745	-68.841%
2025-11-06	32.8300	32.8300	32.8300	32.8300	-7.181%	1	745	-67.256%
2025-11-05	35.3700	35.3700	35.3700	35.3700	-2.212%	15	745	-69.607%
2025-11-04	33.7500	36.1700	33.7500	36.1700	-6.537%	110	730	-70.279%
2025-11-03	38.0000	38.7000	38.0000	38.7000	-9.579%	2	629	-72.222%
2025-10-31	42.2700	42.8000	42.2700	42.8000	-0.372%	5	629	-74.883%
2025-10-29	44.4800	44.4800	42.5800	42.9600	+4.780%	6	631	-74.977%
2025-10-28	42.5000	42.5000	41.0000	41.0000	-2.543%	4	633	-73.780%
2025-10-27	41.9900	42.0700	41.5000	42.0700	+15.959%	6	637	-74.447%
2025-10-23	36.5000	37.0000	36.2800	36.2800	+12.671%	7	637	-70.369%
2025-10-22	36.7700	36.7700	32.2000	32.2000	-23.150%	21	630	-66.615%
2025-10-21	41.9900	41.9900	41.9000	41.9000	-9.248%	10	623	-74.344%
2025-10-17	44.6500	46.1700	44.6500	46.1700	-15.035%	2	628	-76.716%
2025-10-16	54.3400	54.3400	54.3400	54.3400	-3.857%	1	629	-80.217%
2025-10-15	58.6900	58.6900	56.5200	56.5200	-0.842%	5	629	-80.980%
2025-10-14	47.8900	57.0000	47.8900	57.0000	+11.765%	5	634	-81.140%
2025-10-13	49.0000	51.0000	49.0000	51.0000	+17.107%	18	633	-78.922%
2025-10-10	49.0500	49.0500	43.5500	43.5500	-8.508%	115	636	-75.316%
2025-10-09	42.8700	47.6000	42.8200	47.6000	+7.692%	21	651	-77.416%
2025-10-08	44.5000	48.3000	42.9500	44.2000	+17.898%	34	667	-75.679%
2025-10-07	32.7000	38.2700	32.5400	37.4900	+4.139%	41	684	-71.326%
2025-10-06	33.1500	37.5400	33.1500	36.0000	+14.467%	443	684	-70.139%
2025-10-03	30.0000	32.5000	30.0000	31.4500	+4.833%	240	773	-65.819%
2025-10-02	24.6300	30.2500	24.4500	30.0000	+29.032%	31	971	-64.167%
2025-10-01	20.2600	23.2500	20.2600	23.2500	+29.888%	41	971	-53.763%
2025-09-30	17.6200	17.9000	17.0000	17.9000	-4.021%	11	970	-39.944%
2025-09-29	19.2000	20.0100	18.6500	18.6500	+3.900%	41	970	-42.359%
2025-09-26	17.4500	19.2700	17.4500	17.9500	-2.446%	6	970	-40.111%
2025-09-25	20.0000	20.0000	17.6000	18.4000	-12.713%	138	970	-41.576%
2025-09-24	20.9600	21.3500	20.5000	21.0800	-0.095%	6	950	-49.004%
2025-09-23	17.9700	22.5700	17.9700	21.1000	+30.006%	53	949	-49.052%
2025-09-22	16.2400	16.2400	16.2300	16.2300	+8.200%	2	951	-33.765%
2025-09-19	13.9000	15.0000	13.9000	15.0000	+17.188%	10	951	-28.333%
2025-09-18	11.9000	12.8000	11.9000	12.8000	+4.065%	12	950	-16.016%
2025-09-17	12.0000	12.3000	12.0000	12.3000	-1.600%	7	941	-12.602%
2025-09-15	12.1000	12.5000	12.1000	12.5000	+12.108%	10	945	-14.000%
2025-09-12	10.6500	11.1500	10.6500	11.1500	+1.826%	4	945	-3.587%
2025-09-11	10.6000	11.0500	10.6000	10.9500	+5.288%	13	948	-1.826%
2025-09-10	10.2500	10.9500	10.2500	10.4000	+3.483%	6	955	+3.365%
2025-09-09	10.8500	10.8500	9.6000	10.0500	-12.609%	44	953	+6.965%
2025-09-08	10.3700	11.7000	10.3700	11.5000	-10.853%	140	936	-6.522%
2025-09-05	12.0000	12.9800	11.5500	12.9000	-0.386%	43	911	-16.667%
2025-09-04	13.4500	13.4500	12.7500	12.9500	-12.441%	33	908	-16.988%
2025-09-03	16.3500	16.3500	14.7800	14.7900	-12.433%	15	876	-27.316%
2025-08-29	16.8900	16.8900	16.8900	16.8900	+8.269%	1	872	-36.353%
2025-08-28	15.0000	15.6000	15.0000	15.6000	-8.825%	6	872	-31.090%
2025-08-27	17.1100	17.1100	17.1100	17.1100	-3.984%	1	872	-37.171%
2025-08-26	19.4000	19.7500	17.8200	17.8200	+1.250%	6	872	-39.675%
2025-08-25	15.9000	17.7000	15.9000	17.6000	+12.102%	7	872	-38.920%
2025-08-22	15.5000	15.7000	15.5000	15.7000	+9.331%	4	872	-31.529%
2025-08-21	14.3600	14.3600	14.3600	14.3600	+4.436%	2	870	-25.139%
2025-08-20	12.6500	13.7500	12.6500	13.7500	-6.015%	64	872	-21.818%
2025-08-19	15.4500	15.4500	14.6300	14.6300	-12.709%	2	881	-26.521%
2025-08-15	16.0000	17.0000	16.0000	16.7600	-0.238%	17	880	-35.859%
2025-08-14	16.8500	16.8500	16.8000	16.8000	-3.725%	51	880	-36.012%
2025-08-13	16.7500	17.4500	16.7500	17.4500	-3.056%	14	855	-38.395%
2025-08-12	21.3500	22.0000	18.0000	18.0000	+15.979%	34	853	-40.278%
2025-08-11	16.3500	16.4000	15.5200	15.5200	-4.610%	12	849	-30.735%
2025-08-08	17.5500	17.5500	16.0000	16.2700	-0.793%	40	854	-33.927%
2025-08-07	18.9000	18.9000	16.4000	16.4000	-15.897%	66	857	-34.451%
2025-08-06	19.6200	19.6500	19.5000	19.5000	0.000%	17	894	-44.872%
2025-08-05	19.1000	19.5000	19.1000	19.5000	+4.000%	13	881	-44.872%
2025-08-04	18.3300	19.0000	18.3300	18.7500	-8.088%	56	881	-42.667%
2025-08-01	18.5000	20.4000	18.1000	20.4000	-3.318%	30	853	-47.304%
2025-07-31	21.5700	22.6500	21.1000	21.1000	-3.211%	13	828	-49.052%
2025-07-30	21.9500	21.9500	21.6000	21.8000	+10.660%	4	829	-50.688%
2025-07-29	20.5500	20.5500	19.7000	19.7000	-8.796%	7	828	-45.431%
2025-07-28	21.4000	22.3000	21.2700	21.6000	+0.465%	19	824	-50.231%
2025-07-25	22.0000	22.5500	20.8900	21.5000	-14.851%	51	823	-50.000%
2025-07-24	24.5400	25.5000	24.5400	25.2500	+4.296%	83	835	-57.426%
2025-07-23	24.5200	24.5200	23.6300	24.2100	+5.261%	36	756	-55.597%
2025-07-22	20.8800	23.0000	19.6500	23.0000	-2.169%	48	741	-53.261%
2025-07-21	24.7000	24.7000	22.6000	23.5100	+3.843%	11	702	-54.275%
2025-07-18	23.2400	23.2400	21.9000	22.6400	-5.034%	9	698	-52.518%
2025-07-17	22.5200	23.8400	22.5200	23.8400	+24.948%	10	695	-54.908%
2025-07-16	19.4100	19.4100	18.3500	19.0800	+0.633%	43	697	-43.658%
2025-07-15	16.9500	18.9600	16.9500	18.9600	+9.595%	20	682	-43.302%
2025-07-14	16.6000	17.4700	16.6000	17.3000	+5.167%	36	670	-37.861%
2025-07-11	15.5000	16.4500	15.5000	16.4500	+2.813%	16	636	-34.650%
2025-07-10	16.0000	16.0000	16.0000	16.0000	+11.888%	1	625	-32.813%
2025-07-09	15.2500	15.2500	14.3000	14.3000	-12.000%	2	625	-24.825%
2025-07-08	16.2500	16.2500	16.2500	16.2500	-1.813%	2	625	-33.846%
2025-07-07	17.0000	17.0000	16.2800	16.5500	-3.216%	10	625	-35.045%
2025-07-03	16.8000	17.1000	16.8000	17.1000	+7.412%	4	617	-37.135%
2025-07-02	15.8000	15.9200	15.8000	15.9200	-3.515%	9	617	-32.475%
2025-07-01	16.6000	16.6000	15.9000	16.5000	-9.341%	25	619	-34.848%
2025-06-30	18.9500	18.9500	18.2000	18.2000	-3.191%	2	613	-40.934%
2025-06-27	20.5500	21.5000	18.8000	18.8000	-5.528%	34	614	-42.819%
2025-06-26	20.4000	20.4000	19.9000	19.9000	+2.051%	5	610	-45.980%
2025-06-25	19.3500	21.4400	19.3500	19.5000	-10.550%	37	613	-44.872%
2025-06-24	19.6500	22.1500	19.6500	21.8000	+12.371%	587	608	-50.688%
2025-06-23	18.1400	19.4000	18.1400	19.4000	+13.450%	7	80	-44.588%
2025-06-20	16.3000	18.7000	16.3000	17.1000	+11.473%	56	80	-37.135%
2025-06-18	15.4500	15.4500	15.3400	15.3400	+14.906%	6	61	-29.922%
2025-06-17	13.3500	13.3500	13.3500	13.3500	-6.969%	1	61	-19.476%
2025-06-16	14.1800	14.4700	13.7100	14.3500	+17.143%	273	60	-25.087%
2025-06-13	12.8000	13.2000	11.9800	12.2500	0.000%	606	0	-12.245%

.dark-mode .bglG31{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bglG31{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C55ASTS Jan 15 2027 55.00 Call (ASTS270115C00055000)option OPRA

ASTS20270115C55
ASTS Jan 15 2027 55.00 Call (ASTS270115C00055000)
option OPRA