Dark

ASTS20270115C70
ASTS Jan 15 2027 70.00 Call (ASTS270115C00070000)
option OPRA

EOD

Aug 10, 2026

17.05-12.564%(-2.45)843

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	19.6500	19.6500	17.0000	17.0500	-12.564%	843	6,127	0.000%
2026-08-07	18.0000	19.9500	17.4000	19.5000	+9.859%	310	5,860	-12.564%
2026-08-06	18.0900	21.8000	17.7500	17.7500	-1.879%	105	5,817	-3.944%
2026-08-05	19.0000	19.5000	17.5000	18.0900	-6.992%	2,415	5,874	-5.749%
2026-08-04	17.9200	20.1000	17.9200	19.4500	+23.414%	737	5,061	-12.339%
2026-08-03	13.1000	16.1000	12.8000	15.7600	+20.305%	696	5,072	+8.185%
2026-07-31	12.3500	13.1100	11.8500	13.1000	+2.264%	51	5,132	+30.153%
2026-07-30	9.9000	12.8100	9.9000	12.8100	+30.051%	95	5,123	+33.099%
2026-07-29	12.6500	12.6500	9.8500	9.8500	-13.216%	88	5,117	+73.096%
2026-07-28	10.6700	12.4500	10.1000	11.3500	-6.043%	634	5,086	+50.220%
2026-07-27	12.0100	12.4000	11.8000	12.0800	+2.373%	24	5,515	+41.142%
2026-07-24	12.5000	12.5000	11.5500	11.8000	-13.426%	43	5,508	+44.492%
2026-07-23	14.6500	15.2500	12.9000	13.6300	-12.065%	71	5,494	+25.092%
2026-07-22	16.4400	16.5000	15.4700	15.5000	-3.004%	73	5,431	+10.000%
2026-07-21	14.2600	16.8500	14.2500	15.9800	+24.455%	169	5,415	+6.696%
2026-07-20	14.0000	14.0000	12.1000	12.8400	-6.957%	215	5,344	+32.788%
2026-07-17	12.4200	15.0000	11.7600	13.8000	+20.000%	141	5,317	+23.551%
2026-07-16	13.8000	14.5000	10.9000	11.5000	-36.111%	619	5,279	+48.261%
2026-07-15	20.4000	20.4000	16.8200	18.0000	-8.722%	349	5,214	-5.278%
2026-07-14	20.0600	21.4400	19.7200	19.7200	+4.615%	56	5,247	-13.540%
2026-07-13	20.4000	21.0500	18.3300	18.8500	-16.593%	137	5,247	-9.549%
2026-07-10	23.8000	23.8000	21.9900	22.6000	-6.843%	67	5,204	-24.558%
2026-07-09	23.7000	24.5600	22.7000	24.2600	+1.933%	52	5,169	-29.720%
2026-07-08	24.1000	24.1000	23.7000	23.8000	-3.683%	8	5,154	-28.361%
2026-07-07	27.7000	27.7000	24.5000	24.7100	-15.406%	24	5,156	-31.000%
2026-07-06	30.6000	32.0000	29.0000	29.2100	-4.542%	15	5,162	-41.630%
2026-07-02	35.6500	35.6500	30.6000	30.6000	-17.631%	30	5,180	-44.281%
2026-07-01	34.2000	37.1500	31.6900	37.1500	+4.530%	91	5,180	-54.105%
2026-06-30	32.2300	36.0000	31.5000	35.5400	+5.774%	179	5,224	-52.026%
2026-06-29	26.2000	33.6000	26.2000	33.6000	+48.344%	208	5,071	-49.256%
2026-06-26	18.9500	23.7000	18.9500	22.6500	+19.841%	134	5,116	-24.724%
2026-06-25	22.2000	22.2000	18.0000	18.9000	-7.984%	419	5,104	-9.788%
2026-06-24	22.0000	22.2500	20.1900	20.5400	-13.516%	189	5,195	-16.991%
2026-06-23	23.6500	27.2500	23.6500	23.7500	-3.651%	21	5,104	-28.211%
2026-06-22	27.5000	27.5000	24.1900	24.6500	-17.559%	473	5,108	-30.832%
2026-06-18	32.0000	32.0000	27.7500	29.9000	-13.709%	84	5,221	-42.977%
2026-06-17	34.7000	36.0000	32.9000	34.6500	+9.306%	27	5,221	-50.794%
2026-06-16	34.0000	34.0000	31.7000	31.7000	-16.337%	50	5,222	-46.215%
2026-06-15	35.0000	37.8900	33.6000	37.8900	+16.049%	24	5,207	-55.001%
2026-06-12	36.9000	37.6500	32.6500	32.6500	-26.794%	34	5,211	-47.779%
2026-06-11	40.5000	44.6000	40.5000	44.6000	+21.460%	44	5,185	-61.771%
2026-06-10	37.5000	40.2000	36.7200	36.7200	-3.445%	25	5,198	-53.568%
2026-06-09	35.5000	38.4500	35.5000	38.0300	-6.330%	26	5,215	-55.167%
2026-06-08	41.0000	41.1000	40.0000	40.6000	-2.638%	5	5,219	-58.005%
2026-06-05	46.4900	46.5200	39.7500	41.7000	-21.822%	56	5,214	-59.113%
2026-06-04	51.3000	53.3400	51.3000	53.3400	-0.855%	102	5,182	-68.035%
2026-06-03	55.9100	55.9100	53.5500	53.8000	-14.140%	25	5,284	-68.309%
2026-06-02	57.7500	62.6600	57.7500	62.6600	+19.466%	15	5,276	-72.790%
2026-06-01	53.1900	53.5000	49.0000	52.4500	-7.004%	99	5,265	-67.493%
2026-05-29	56.5000	58.8000	52.0000	56.4000	-23.835%	173	5,310	-69.770%
2026-05-28	70.0000	74.0500	66.7000	74.0500	+2.208%	15	5,271	-76.975%
2026-05-27	66.3300	72.4500	62.7000	72.4500	+18.770%	29	5,277	-76.467%
2026-05-26	63.0000	69.3100	61.0000	61.0000	+19.608%	101	5,300	-72.049%
2026-05-22	44.6000	52.6000	44.6000	51.0000	+18.605%	100	5,400	-66.569%
2026-05-21	40.5500	44.1100	39.0000	43.0000	+11.341%	59	5,418	-60.349%
2026-05-20	38.0000	40.2500	37.2000	38.6200	+1.498%	44	5,418	-55.852%
2026-05-19	33.3800	39.5000	30.1500	38.0500	+4.361%	81	5,463	-55.191%
2026-05-18	38.0000	38.4500	32.9000	36.4600	+6.608%	28	5,463	-53.236%
2026-05-15	29.2700	34.2000	29.2700	34.2000	+1.907%	35	5,463	-50.146%
2026-05-14	29.0000	33.5600	27.4000	33.5600	+21.155%	163	5,490	-49.195%
2026-05-13	25.3300	28.2800	25.3300	27.7000	+6.538%	33	5,321	-38.448%
2026-05-12	27.0000	32.1500	23.7900	26.0000	-23.529%	299	5,321	-34.423%
2026-05-11	29.6000	35.2000	29.5000	34.0000	+24.542%	330	5,321	-49.853%
2026-05-08	21.7800	27.3000	21.7800	27.3000	+31.566%	179	5,319	-37.546%
2026-05-07	25.0500	26.0100	20.3000	20.7500	-13.542%	236	5,296	-17.831%
2026-05-06	21.4700	24.2800	21.4700	24.0000	+25.000%	438	5,244	-28.958%
2026-05-05	21.6000	21.6000	18.9500	19.2000	-11.724%	329	4,905	-11.198%
2026-05-04	22.7900	23.2500	21.6500	21.7500	-8.421%	245	4,967	-21.609%
2026-05-01	24.5000	24.7000	23.5000	23.7500	-6.863%	53	4,743	-28.211%
2026-04-30	24.1600	26.0000	23.1500	25.5000	+10.773%	45	4,743	-33.137%
2026-04-29	23.1500	23.3000	21.5000	23.0200	-4.163%	540	4,740	-25.934%
2026-04-28	26.3100	27.0500	23.9000	24.0200	-14.641%	252	4,335	-29.017%
2026-04-27	26.0000	28.3000	26.0000	28.1400	+2.142%	43	4,107	-39.410%
2026-04-24	29.1500	29.1500	27.5000	27.5500	-5.973%	28	4,098	-38.113%
2026-04-23	31.0000	31.4500	28.0000	29.3000	-11.694%	106	4,075	-41.809%
2026-04-22	35.0000	35.0000	33.0000	33.1800	+7.727%	17	4,029	-48.614%
2026-04-21	32.6000	34.4500	30.5700	30.8000	-1.535%	46	4,019	-44.643%
2026-04-20	26.4600	31.6500	26.4600	31.2800	-9.934%	245	4,019	-45.492%
2026-04-17	36.0000	36.7000	34.7000	34.7300	-8.243%	18	4,114	-50.907%
2026-04-16	36.2000	37.8500	36.2000	37.8500	+3.528%	11	4,104	-54.954%
2026-04-15	36.0500	36.5600	34.3500	36.5600	-4.792%	6	4,105	-53.364%
2026-04-14	48.5500	48.5500	36.2500	38.4000	-13.514%	38	4,103	-55.599%
2026-04-13	44.4000	44.4000	44.4000	44.4000	+5.714%	1	4,115	-61.599%
2026-04-09	42.2500	42.2500	42.0000	42.0000	-5.363%	153	4,119	-59.405%
2026-04-08	45.8200	45.8200	43.8000	44.3800	+6.172%	14	3,972	-61.582%
2026-04-07	38.1500	42.2000	38.1500	41.8000	-7.111%	8	3,976	-59.211%
2026-04-06	41.6000	45.0000	41.6000	45.0000	+12.584%	11	3,972	-62.111%
2026-04-02	34.3000	39.9700	34.3000	39.9700	+13.680%	9	3,970	-57.343%
2026-04-01	36.2000	37.5000	34.9600	35.1600	+4.643%	78	3,970	-51.507%
2026-03-31	29.6800	33.9400	29.6800	33.6000	+29.231%	150	3,899	-49.256%
2026-03-30	30.0000	30.2600	26.0000	26.0000	-16.933%	69	3,772	-34.423%
2026-03-27	38.4200	38.4200	31.3000	31.3000	-18.701%	50	3,808	-45.527%
2026-03-26	40.7500	42.0000	38.1500	38.5000	-15.847%	4	3,799	-55.714%
2026-03-25	44.8700	45.7500	44.8700	45.7500	+25.687%	2	3,797	-62.732%
2026-03-24	36.4000	36.4000	36.4000	36.4000	-3.063%	1	3,797	-53.159%
2026-03-23	38.5000	38.5000	37.5500	37.5500	-3.841%	2	3,796	-54.594%
2026-03-20	43.0000	43.0000	39.0500	39.0500	-5.333%	7	3,796	-56.338%
2026-03-19	41.2500	41.2500	40.9000	41.2500	-7.303%	118	3,793	-58.667%
2026-03-17	42.0000	44.8000	42.0000	44.5000	+13.520%	7	3,799	-61.685%
2026-03-16	37.4000	39.2000	37.4000	39.2000	+4.757%	5	3,803	-56.505%
2026-03-13	41.0000	41.0000	37.2500	37.4200	+2.521%	206	3,804	-54.436%
2026-03-12	38.0000	38.0000	36.5000	36.5000	-6.410%	3	3,598	-53.288%
2026-03-11	37.7300	40.3000	37.7300	39.0000	+1.299%	38	3,595	-56.282%
2026-03-10	41.2000	41.2000	38.5000	38.5000	-3.557%	4	3,567	-55.714%
2026-03-09	39.4600	39.9200	39.2700	39.9200	-9.273%	372	3,563	-57.290%
2026-03-06	47.4500	47.4500	44.0000	44.0000	+2.732%	8	3,193	-61.250%
2026-03-05	48.1400	48.6300	42.8000	42.8300	-20.685%	18	3,187	-60.191%
2026-03-04	50.3400	54.0000	48.0000	54.0000	+19.337%	63	3,190	-68.426%
2026-03-03	41.2500	46.1200	41.2500	45.2500	+20.186%	131	3,248	-62.320%
2026-03-02	32.3000	37.9300	32.3000	37.6500	+17.035%	5	3,376	-54.714%
2026-02-27	34.7100	34.7100	31.3700	32.1700	-14.691%	56	3,379	-47.000%
2026-02-26	35.7500	37.7100	35.7500	37.7100	+2.808%	15	3,324	-54.787%
2026-02-25	38.0900	38.0900	36.5000	36.6800	-0.054%	29	3,337	-53.517%
2026-02-24	34.5000	36.7000	34.5000	36.7000	-0.542%	180	3,337	-53.542%
2026-02-23	34.6200	38.1000	34.6200	36.9000	+10.149%	325	3,165	-53.794%
2026-02-20	37.2000	37.7500	33.5000	33.5000	-9.214%	33	2,883	-49.104%
2026-02-19	35.5000	37.3000	35.3500	36.9000	-6.107%	6	2,858	-53.794%
2026-02-18	38.7400	39.3500	38.6300	39.3000	+18.195%	8	2,857	-56.616%
2026-02-17	33.2500	33.2500	33.2500	33.2500	-7.639%	11	2,850	-48.722%
2026-02-13	36.1200	37.5000	36.0000	36.0000	+1.408%	9	2,843	-52.639%
2026-02-12	40.3500	40.4000	35.2900	35.5000	-29.283%	129	2,843	-51.972%
2026-02-11	50.2000	50.2000	50.2000	50.2000	+6.809%	1	2,725	-66.036%
2026-02-10	47.8500	49.4000	47.0000	47.0000	-7.041%	28	2,724	-63.723%
2026-02-09	52.8800	52.8800	50.5600	50.5600	+4.571%	9	2,697	-66.278%
2026-02-06	48.2500	48.3500	48.2500	48.3500	+2.829%	3	2,706	-64.736%
2026-02-05	46.8600	47.0200	43.5500	47.0200	-5.010%	9	2,707	-63.739%
2026-02-04	59.3000	59.3000	48.6500	49.5000	-19.512%	15	2,708	-65.556%
2026-02-03	62.0000	62.0000	61.5000	61.5000	+9.139%	4	2,723	-72.276%
2026-02-02	56.3500	56.3500	56.3500	56.3500	-6.411%	1	2,727	-69.743%
2026-01-30	67.6000	67.6000	59.0000	60.2100	-10.121%	3	2,728	-71.682%
2026-01-29	67.2500	67.2500	62.4000	66.9900	-2.574%	11	2,728	-74.548%
2026-01-28	61.0000	68.8500	61.0000	68.7600	+14.600%	19	2,724	-75.204%
2026-01-27	55.2000	60.0000	55.1800	60.0000	+8.108%	147	2,728	-71.583%
2026-01-26	57.5000	57.5000	54.5000	55.5000	-9.016%	27	2,728	-69.279%
2026-01-23	63.7800	64.0000	61.0000	61.0000	-8.367%	12	2,729	-72.049%
2026-01-22	58.7500	66.5700	58.7500	66.5700	+23.278%	11	2,729	-74.388%
2026-01-21	57.0000	57.0000	49.2600	54.0000	-12.903%	210	2,736	-68.426%
2026-01-20	62.1800	67.5000	62.0000	62.0000	-4.247%	36	2,912	-72.500%
2026-01-16	57.9500	68.4000	57.9500	64.7500	+23.687%	204	2,808	-73.668%
2026-01-15	48.5100	54.3800	48.5100	52.3500	+17.298%	11	2,808	-67.431%
2026-01-14	42.5000	44.6300	42.5000	44.6300	-3.335%	26	2,811	-61.797%
2026-01-13	48.2400	48.2400	46.0000	46.1700	-3.813%	11	2,825	-63.071%
2026-01-12	47.2500	51.2200	47.0000	48.0000	-3.030%	58	2,816	-64.479%
2026-01-09	44.4000	53.7000	44.4000	49.5000	+10.491%	49	2,811	-65.556%
2026-01-08	43.2500	45.9200	42.3900	44.8000	+10.290%	21	2,851	-61.942%
2026-01-07	44.6900	46.2000	39.8000	40.6200	-17.102%	46	2,844	-58.026%
2026-01-06	45.5000	49.9000	45.5000	49.0000	+7.930%	64	2,820	-65.204%
2026-01-05	38.6100	45.8500	38.6100	45.4000	+16.410%	81	2,822	-62.445%
2026-01-02	28.6700	39.0000	28.6700	39.0000	+28.926%	74	2,839	-56.282%
2025-12-31	31.7000	32.0000	30.0000	30.2500	-8.194%	16	2,799	-43.636%
2025-12-30	32.8500	34.8800	32.8500	32.9500	+6.085%	20	2,799	-48.255%
2025-12-29	29.4500	33.0000	29.4500	31.0600	+3.018%	27	2,803	-45.106%
2025-12-26	34.8000	34.8000	30.1500	30.1500	-20.027%	58	2,783	-43.449%
2025-12-24	45.3000	45.3000	37.5000	37.7000	-8.094%	30	2,733	-54.775%
2025-12-23	41.4000	42.3500	40.4500	41.0200	+0.049%	26	2,733	-58.435%
2025-12-22	37.4100	42.2300	37.4100	41.0000	+22.388%	98	2,732	-58.415%
2025-12-19	28.8500	34.3800	28.6500	33.5000	+28.846%	67	2,731	-49.104%
2025-12-18	24.8500	26.9900	24.8500	26.0000	+9.060%	31	2,705	-34.423%
2025-12-17	28.0000	28.2000	22.8000	23.8400	-14.644%	150	2,701	-28.482%
2025-12-16	26.5500	28.2000	26.5500	27.9300	+0.612%	22	2,598	-38.955%
2025-12-15	34.6000	34.6000	27.7600	27.7600	-21.626%	22	2,581	-38.581%
2025-12-12	38.0000	38.0000	33.3000	35.4200	-13.504%	56	2,574	-51.863%
2025-12-11	35.2500	41.1500	34.5700	40.9500	+11.885%	23	2,561	-58.364%
2025-12-10	32.9300	36.6000	32.9300	36.6000	+16.449%	50	2,572	-53.415%
2025-12-09	31.2600	32.8500	31.2600	31.4300	-3.233%	24	2,565	-45.752%
2025-12-08	32.4000	34.0900	30.8000	32.4800	0.000%	93	2,558	-47.506%
2025-12-05	30.0000	34.0000	30.0000	32.4800	+2.461%	64	2,526	-47.506%
2025-12-04	23.5000	31.9000	23.5000	31.7000	+41.708%	122	2,484	-46.215%
2025-12-03	20.5600	22.3700	20.5600	22.3700	+11.682%	39	2,399	-23.782%
2025-12-02	19.6400	20.5000	18.6500	20.0300	+12.213%	19	2,361	-14.878%
2025-12-01	18.3300	18.4200	17.7200	17.8500	-10.750%	23	2,355	-4.482%
2025-11-28	20.4000	20.4000	20.0000	20.0000	0.000%	9	2,353	-14.750%
2025-11-26	19.7000	20.0900	19.7000	20.0000	-1.235%	9	2,337	-14.750%
2025-11-25	19.0000	20.2500	19.0000	20.2500	+9.341%	2	2,337	-15.802%
2025-11-24	18.2000	18.7500	18.0000	18.5200	+6.928%	24	2,336	-7.937%
2025-11-21	17.5000	18.5000	16.4000	17.3200	-3.240%	30	2,315	-1.559%
2025-11-20	23.5700	24.0000	17.5000	17.9000	-17.168%	64	2,323	-4.749%
2025-11-19	22.8600	22.8600	21.6100	21.6100	-5.716%	19	2,346	-21.101%
2025-11-18	20.5000	23.3500	20.0000	22.9200	+4.182%	35	2,327	-25.611%
2025-11-17	23.2000	23.2000	20.9200	22.0000	-11.753%	19	2,329	-22.500%
2025-11-14	22.5000	25.5000	22.1600	24.9300	+4.968%	44	2,314	-31.609%
2025-11-13	25.6000	25.6000	23.7500	23.7500	-8.829%	10	2,280	-28.211%
2025-11-12	26.8000	26.8000	26.0500	26.0500	-6.964%	2	2,281	-34.549%
2025-11-11	28.5000	30.5000	28.0000	28.0000	-6.040%	181	2,283	-39.107%
2025-11-10	32.0000	32.0000	28.6500	29.8000	-0.101%	39	2,259	-42.785%
2025-11-07	24.5000	29.8300	24.5000	29.8300	+11.723%	28	2,244	-42.843%
2025-11-06	29.2000	29.2000	26.5000	26.7000	-14.560%	25	2,251	-36.142%
2025-11-05	29.2000	31.2500	29.2000	31.2500	+1.924%	29	2,245	-45.440%
2025-11-04	28.3600	30.9300	28.3600	30.6600	-8.204%	158	2,239	-44.390%
2025-11-03	33.1000	33.5000	31.3000	33.4000	-8.191%	58	2,167	-48.952%
2025-10-31	36.9400	36.9400	36.3800	36.3800	-0.710%	2	2,167	-53.134%
2025-10-30	35.7500	36.8000	35.7500	36.6400	+1.919%	285	2,166	-53.466%
2025-10-29	40.0000	40.0000	35.9500	35.9500	+2.714%	96	2,068	-52.573%
2025-10-28	37.2500	37.2500	35.0000	35.0000	-3.846%	83	2,088	-51.286%
2025-10-27	33.7000	36.4100	33.2500	36.4000	+14.465%	60	2,056	-53.159%
2025-10-24	32.0000	32.3500	31.6700	31.8000	+0.984%	8	2,056	-46.384%
2025-10-23	31.5000	32.3000	30.0000	31.4900	+3.246%	88	2,055	-45.856%
2025-10-22	30.1700	31.8000	28.0000	30.5000	-13.817%	353	2,029	-44.098%
2025-10-21	38.0000	38.1300	35.3900	35.3900	-15.132%	71	1,829	-51.823%
2025-10-20	41.7700	41.8100	41.7000	41.7000	+6.923%	61	1,849	-59.113%
2025-10-17	40.5000	40.5000	38.5800	39.0000	-16.578%	10	1,808	-56.282%
2025-10-16	51.4400	54.5700	46.7500	46.7500	-7.297%	31	1,807	-63.529%
2025-10-15	51.2400	51.8000	49.7500	50.4300	-1.118%	46	1,807	-66.191%
2025-10-14	44.6700	51.6500	44.2200	51.0000	+13.333%	61	1,814	-66.569%
2025-10-13	41.8400	45.5400	40.1000	45.0000	+12.500%	80	1,785	-62.111%
2025-10-10	40.6700	40.6700	39.8600	40.0000	-5.771%	28	1,840	-57.375%
2025-10-09	36.6200	42.4500	36.6200	42.4500	+14.885%	3	1,836	-59.835%
2025-10-08	35.4000	43.4400	35.3500	36.9500	+12.310%	75	1,835	-53.857%
2025-10-07	27.7000	32.9200	26.1700	32.9000	+2.813%	140	1,814	-48.176%
2025-10-06	27.9000	32.0000	27.5500	32.0000	+18.431%	116	1,814	-46.719%
2025-10-03	25.1600	27.7000	25.1000	27.0200	+8.601%	118	1,838	-36.899%
2025-10-02	20.1500	25.5200	20.1500	24.8800	+30.262%	83	1,813	-31.471%
2025-10-01	17.7300	19.1000	17.7300	19.1000	+31.271%	81	1,772	-10.733%
2025-09-30	13.9800	14.5500	13.9800	14.5500	-3.000%	4	1,780	+17.182%
2025-09-29	14.5400	15.6800	14.5400	15.0000	+3.448%	55	1,777	+13.667%
2025-09-26	15.0900	15.0900	14.5000	14.5000	-9.205%	41	1,729	+17.586%
2025-09-25	15.9700	15.9700	15.9700	15.9700	-9.774%	1	1,690	+6.763%
2025-09-24	17.9000	17.9000	16.5000	17.7000	+2.076%	5	1,689	-3.672%
2025-09-23	17.1700	19.7500	17.0000	17.3400	+28.444%	17	1,688	-1.672%
2025-09-22	12.2800	14.9500	12.2800	13.5000	+15.780%	31	1,690	+26.296%
2025-09-19	11.4300	11.6600	11.4300	11.6600	+17.186%	7	1,710	+46.226%
2025-09-18	9.9000	9.9500	9.9000	9.9500	+6.417%	41	1,708	+71.357%
2025-09-17	9.3500	9.3500	9.3500	9.3500	-3.309%	10	1,747	+82.353%
2025-09-16	10.3500	10.3500	9.6000	9.6700	+0.729%	4	1,747	+76.319%
2025-09-15	9.3500	9.6000	9.3500	9.6000	+20.000%	3	1,744	+77.604%
2025-09-12	8.0000	8.0000	8.0000	8.0000	-5.437%	1	1,741	+113.125%
2025-09-11	7.8900	8.4600	7.8900	8.4600	+5.093%	63	1,741	+101.537%
2025-09-10	8.0500	8.0500	8.0500	8.0500	+5.366%	4	1,731	+111.801%
2025-09-09	9.0500	9.0500	7.6400	7.6400	-17.584%	1,062	1,731	+123.168%
2025-09-08	7.3000	9.2700	7.3000	9.2700	-8.670%	19	760	+83.927%
2025-09-05	10.1000	10.3000	10.1000	10.1500	-2.027%	4	752	+67.980%
2025-09-04	10.0000	10.5000	9.6000	10.3600	-12.352%	87	748	+64.575%
2025-09-03	12.1700	12.1700	11.8200	11.8200	-11.461%	10	763	+44.247%
2025-09-02	13.0000	13.7000	13.0000	13.3500	-1.184%	11	771	+27.715%
2025-08-29	14.4000	14.4000	13.5100	13.5100	-24.101%	6	770	+26.203%
2025-08-26	15.0000	17.8500	15.0000	17.8000	+21.419%	19	769	-4.213%
2025-08-25	12.6500	14.6600	12.6500	14.6600	+18.226%	2	769	+16.303%
2025-08-22	12.2000	12.8500	12.2000	12.4000	+9.251%	162	771	+37.500%
2025-08-21	11.3500	11.3500	11.3500	11.3500	+1.339%	5	689	+50.220%
2025-08-20	10.6000	11.7500	10.6000	11.2000	-4.355%	22	684	+52.232%
2025-08-19	12.0000	12.0200	11.5500	11.7100	-18.567%	131	693	+45.602%
2025-08-18	13.4800	14.3800	13.4800	14.3800	+6.440%	6	753	+18.567%
2025-08-15	13.5500	13.5500	13.5100	13.5100	-6.828%	2	748	+26.203%
2025-08-14	14.6700	14.6700	14.5000	14.5000	-0.685%	95	747	+17.586%
2025-08-12	17.5000	17.5000	14.5700	14.6000	+19.770%	150	767	+16.781%
2025-08-11	12.1900	12.1900	12.1900	12.1900	-6.014%	1	695	+39.869%
2025-08-08	12.9700	12.9700	12.9700	12.9700	-0.231%	4	695	+31.457%
2025-08-07	15.2500	15.2500	13.0000	13.0000	-17.197%	7	695	+31.154%
2025-08-05	16.6000	16.6000	15.7000	15.7000	-0.946%	4	697	+8.599%
2025-08-04	15.4400	15.8500	15.2500	15.8500	+0.316%	10	697	+7.571%
2025-08-01	15.3400	16.5000	15.3400	15.8000	-9.559%	148	696	+7.911%
2025-07-31	17.5600	17.8000	17.4700	17.4700	-0.682%	12	640	-2.404%
2025-07-30	17.1800	17.5900	15.8000	17.5900	+10.421%	55	640	-3.070%
2025-07-29	16.7000	16.7000	15.7500	15.9300	-7.384%	43	608	+7.031%
2025-07-28	16.9500	17.7800	16.6500	17.2000	+1.296%	7	573	-0.872%
2025-07-25	18.4000	18.5500	16.9400	16.9800	-18.522%	207	576	+0.412%
2025-07-24	19.8500	20.8400	19.8500	20.8400	+7.645%	29	545	-18.186%
2025-07-23	20.6700	20.6700	19.3600	19.3600	+0.676%	8	572	-11.932%
2025-07-22	15.3000	19.2300	15.3000	19.2300	-2.928%	23	570	-11.336%
2025-07-21	20.7800	20.7800	19.5000	19.8100	+4.263%	12	569	-13.932%
2025-07-18	18.3800	19.0900	18.3800	19.0000	+2.536%	14	570	-10.263%
2025-07-17	16.8000	19.4500	16.8000	18.5300	+16.176%	43	567	-7.987%
2025-07-16	15.7000	15.9500	15.7000	15.9500	+2.903%	7	547	+6.897%
2025-07-15	14.5000	16.8000	14.5000	15.5000	+11.111%	7	547	+10.000%
2025-07-14	13.5500	14.7000	13.5500	13.9500	-3.125%	10	546	+22.222%
2025-07-11	14.4000	14.4000	14.4000	14.4000	+12.941%	1	543	+18.403%
2025-07-10	12.3000	12.7500	12.3000	12.7500	+10.581%	27	543	+33.725%
2025-07-09	12.1000	12.8700	11.5300	11.5300	-12.319%	15	533	+47.875%
2025-07-08	13.4000	13.7700	12.8900	13.1500	-5.396%	49	530	+29.658%
2025-07-07	13.2500	13.9000	13.2500	13.9000	-7.333%	3	520	+22.662%
2025-07-03	15.0000	15.0000	15.0000	15.0000	+10.132%	15	509	+13.667%
2025-07-02	13.1000	13.8500	13.1000	13.6200	+1.264%	51	509	+25.184%
2025-07-01	13.8500	13.8500	12.8000	13.4500	-10.214%	6	459	+26.766%
2025-06-30	15.0200	15.0200	14.8700	14.9800	-6.492%	52	458	+13.818%
2025-06-27	17.0000	17.0000	16.0000	16.0200	-6.589%	6	408	+6.429%
2025-06-26	17.7700	17.7700	16.5000	17.1500	+10.289%	71	409	-0.583%
2025-06-25	16.2000	16.5300	15.5500	15.5500	-13.177%	106	464	+9.646%
2025-06-24	16.4000	18.7000	16.1200	17.9100	+13.714%	425	458	-4.802%
2025-06-23	14.4600	15.8800	13.9700	15.7500	0.000%	156	155	+8.254%

.dark-mode .qLxJgJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLxJgJ{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C70ASTS Jan 15 2027 70.00 Call (ASTS270115C00070000)option OPRA

ASTS20270115C70
ASTS Jan 15 2027 70.00 Call (ASTS270115C00070000)
option OPRA