Dark

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

EOD

Oct 1, 2026

5.89-12.090%(-0.81)381

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.7000	6.7500	5.7000	5.8900	-12.090%	381	7,497	0.000%
2026-09-30	7.2500	8.5600	6.5800	6.7000	-3.458%	278	7,338	-12.090%
2026-09-29	9.6500	9.6500	6.5500	6.9400	-10.452%	341	7,458	-15.130%
2026-09-28	7.0500	8.1500	7.0500	7.7500	-3.487%	55	7,359	-24.000%
2026-09-25	8.2000	8.7000	7.7300	8.0300	+1.646%	428	7,366	-26.650%
2026-09-24	7.1000	8.8000	6.6000	7.9000	+6.040%	141	7,067	-25.443%
2026-09-23	9.1700	9.2400	7.4500	7.4500	-23.037%	166	7,071	-20.940%
2026-09-22	7.9000	10.2000	7.9000	9.6800	+18.773%	210	7,015	-39.153%
2026-09-21	7.3500	8.5000	7.3500	8.1500	+18.116%	129	7,036	-27.730%
2026-09-18	7.6000	7.6000	6.6000	6.9000	-21.412%	165	7,051	-14.638%
2026-09-17	9.0300	9.3000	8.7300	8.7800	+17.852%	160	6,980	-32.916%
2026-09-16	7.2500	7.6300	6.6500	7.4500	+2.759%	122	7,056	-20.940%
2026-09-15	7.6000	8.0000	7.0400	7.2500	-8.228%	43	7,005	-18.759%
2026-09-14	7.5500	8.2000	7.5500	7.9000	-3.659%	90	6,985	-25.443%
2026-09-11	8.4500	8.7500	8.0000	8.2000	-2.031%	66	6,919	-28.171%
2026-09-10	9.5000	10.6700	8.3700	8.3700	-14.592%	77	6,918	-29.630%
2026-09-09	11.9500	11.9500	9.8000	9.8000	-16.454%	192	6,913	-39.898%
2026-09-08	10.3000	12.4000	10.3000	11.7300	+21.933%	227	6,875	-49.787%
2026-09-04	10.3000	11.2500	9.2500	9.6200	-0.311%	235	6,936	-38.773%
2026-09-03	10.0000	10.2000	9.1000	9.6500	-1.531%	344	6,936	-38.964%
2026-09-02	8.0000	10.2000	8.0000	9.8000	+49.618%	249	6,700	-39.898%
2026-09-01	7.5500	7.5500	6.5500	6.5500	-18.634%	342	6,753	-10.076%
2026-08-31	7.6500	8.1500	7.2000	8.0500	+3.205%	71	6,539	-26.832%
2026-08-28	9.2000	9.2700	7.6000	7.8000	-19.588%	663	6,510	-24.487%
2026-08-27	9.8000	10.0000	9.5000	9.7000	-0.513%	73	6,201	-39.278%
2026-08-26	10.4000	10.4000	9.3400	9.7500	-8.793%	74	6,175	-39.590%
2026-08-25	11.7400	11.7400	10.3000	10.6900	-2.818%	111	6,148	-44.902%
2026-08-24	13.5000	13.5000	11.0000	11.0000	-21.986%	117	6,097	-46.455%
2026-08-21	14.2000	15.0000	12.5000	14.1000	+15.102%	89	6,050	-58.227%
2026-08-20	12.1700	12.5000	11.3700	12.2500	-7.895%	495	6,024	-51.918%
2026-08-19	13.7500	13.7500	12.3000	13.3000	-2.920%	149	6,010	-55.714%
2026-08-18	13.7500	14.4500	13.5000	13.7000	-19.412%	93	5,999	-57.007%
2026-08-17	16.6000	19.0000	16.6000	17.0000	+3.469%	30	5,997	-65.353%
2026-08-14	17.5200	17.5200	15.7000	16.4300	-6.061%	24	5,997	-64.151%
2026-08-13	19.0300	19.2200	17.4800	17.4900	-11.443%	930	5,993	-66.324%
2026-08-12	19.5000	20.5000	18.6400	19.7500	+8.279%	170	6,340	-70.177%
2026-08-11	18.0000	18.6000	16.0000	18.2400	+6.979%	518	6,230	-67.708%
2026-08-10	19.6500	19.6500	17.0000	17.0500	-12.564%	843	6,127	-65.455%
2026-08-07	18.0000	19.9500	17.4000	19.5000	+9.859%	310	5,860	-69.795%
2026-08-06	18.0900	21.8000	17.7500	17.7500	-1.879%	105	5,817	-66.817%
2026-08-05	19.0000	19.5000	17.5000	18.0900	-6.992%	2,415	5,874	-67.441%
2026-08-04	17.9200	20.1000	17.9200	19.4500	+23.414%	737	5,061	-69.717%
2026-08-03	13.1000	16.1000	12.8000	15.7600	+20.305%	696	5,072	-62.627%
2026-07-31	12.3500	13.1100	11.8500	13.1000	+2.264%	51	5,132	-55.038%
2026-07-30	9.9000	12.8100	9.9000	12.8100	+30.051%	95	5,123	-54.020%
2026-07-29	12.6500	12.6500	9.8500	9.8500	-13.216%	88	5,117	-40.203%
2026-07-28	10.6700	12.4500	10.1000	11.3500	-6.043%	634	5,086	-48.106%
2026-07-27	12.0100	12.4000	11.8000	12.0800	+2.373%	24	5,515	-51.242%
2026-07-24	12.5000	12.5000	11.5500	11.8000	-13.426%	43	5,508	-50.085%
2026-07-23	14.6500	15.2500	12.9000	13.6300	-12.065%	71	5,494	-56.787%
2026-07-22	16.4400	16.5000	15.4700	15.5000	-3.004%	73	5,431	-62.000%
2026-07-21	14.2600	16.8500	14.2500	15.9800	+24.455%	169	5,415	-63.141%
2026-07-20	14.0000	14.0000	12.1000	12.8400	-6.957%	215	5,344	-54.128%
2026-07-17	12.4200	15.0000	11.7600	13.8000	+20.000%	141	5,317	-57.319%
2026-07-16	13.8000	14.5000	10.9000	11.5000	-36.111%	619	5,279	-48.783%
2026-07-15	20.4000	20.4000	16.8200	18.0000	-8.722%	349	5,214	-67.278%
2026-07-14	20.0600	21.4400	19.7200	19.7200	+4.615%	56	5,247	-70.132%
2026-07-13	20.4000	21.0500	18.3300	18.8500	-16.593%	137	5,247	-68.753%
2026-07-10	23.8000	23.8000	21.9900	22.6000	-6.843%	67	5,204	-73.938%
2026-07-09	23.7000	24.5600	22.7000	24.2600	+1.933%	52	5,169	-75.721%
2026-07-08	24.1000	24.1000	23.7000	23.8000	-3.683%	8	5,154	-75.252%
2026-07-07	27.7000	27.7000	24.5000	24.7100	-15.406%	24	5,156	-76.163%
2026-07-06	30.6000	32.0000	29.0000	29.2100	-4.542%	15	5,162	-79.836%
2026-07-02	35.6500	35.6500	30.6000	30.6000	-17.631%	30	5,180	-80.752%
2026-07-01	34.2000	37.1500	31.6900	37.1500	+4.530%	91	5,180	-84.145%
2026-06-30	32.2300	36.0000	31.5000	35.5400	+5.774%	179	5,224	-83.427%
2026-06-29	26.2000	33.6000	26.2000	33.6000	+48.344%	208	5,071	-82.470%
2026-06-26	18.9500	23.7000	18.9500	22.6500	+19.841%	134	5,116	-73.996%
2026-06-25	22.2000	22.2000	18.0000	18.9000	-7.984%	419	5,104	-68.836%
2026-06-24	22.0000	22.2500	20.1900	20.5400	-13.516%	189	5,195	-71.324%
2026-06-23	23.6500	27.2500	23.6500	23.7500	-3.651%	21	5,104	-75.200%
2026-06-22	27.5000	27.5000	24.1900	24.6500	-17.559%	473	5,108	-76.105%
2026-06-18	32.0000	32.0000	27.7500	29.9000	-13.709%	84	5,221	-80.301%
2026-06-17	34.7000	36.0000	32.9000	34.6500	+9.306%	27	5,221	-83.001%
2026-06-16	34.0000	34.0000	31.7000	31.7000	-16.337%	50	5,222	-81.420%
2026-06-15	35.0000	37.8900	33.6000	37.8900	+16.049%	24	5,207	-84.455%
2026-06-12	36.9000	37.6500	32.6500	32.6500	-26.794%	34	5,211	-81.960%
2026-06-11	40.5000	44.6000	40.5000	44.6000	+21.460%	44	5,185	-86.794%
2026-06-10	37.5000	40.2000	36.7200	36.7200	-3.445%	25	5,198	-83.960%
2026-06-09	35.5000	38.4500	35.5000	38.0300	-6.330%	26	5,215	-84.512%
2026-06-08	41.0000	41.1000	40.0000	40.6000	-2.638%	5	5,219	-85.493%
2026-06-05	46.4900	46.5200	39.7500	41.7000	-21.822%	56	5,214	-85.875%
2026-06-04	51.3000	53.3400	51.3000	53.3400	-0.855%	102	5,182	-88.958%
2026-06-03	55.9100	55.9100	53.5500	53.8000	-14.140%	25	5,284	-89.052%
2026-06-02	57.7500	62.6600	57.7500	62.6600	+19.466%	15	5,276	-90.600%
2026-06-01	53.1900	53.5000	49.0000	52.4500	-7.004%	99	5,265	-88.770%
2026-05-29	56.5000	58.8000	52.0000	56.4000	-23.835%	173	5,310	-89.557%
2026-05-28	70.0000	74.0500	66.7000	74.0500	+2.208%	15	5,271	-92.046%
2026-05-27	66.3300	72.4500	62.7000	72.4500	+18.770%	29	5,277	-91.870%
2026-05-26	63.0000	69.3100	61.0000	61.0000	+19.608%	101	5,300	-90.344%
2026-05-22	44.6000	52.6000	44.6000	51.0000	+18.605%	100	5,400	-88.451%
2026-05-21	40.5500	44.1100	39.0000	43.0000	+11.341%	59	5,418	-86.302%
2026-05-20	38.0000	40.2500	37.2000	38.6200	+1.498%	44	5,418	-84.749%
2026-05-19	33.3800	39.5000	30.1500	38.0500	+4.361%	81	5,463	-84.520%
2026-05-18	38.0000	38.4500	32.9000	36.4600	+6.608%	28	5,463	-83.845%
2026-05-15	29.2700	34.2000	29.2700	34.2000	+1.907%	35	5,463	-82.778%
2026-05-14	29.0000	33.5600	27.4000	33.5600	+21.155%	163	5,490	-82.449%
2026-05-13	25.3300	28.2800	25.3300	27.7000	+6.538%	33	5,321	-78.736%
2026-05-12	27.0000	32.1500	23.7900	26.0000	-23.529%	299	5,321	-77.346%
2026-05-11	29.6000	35.2000	29.5000	34.0000	+24.542%	330	5,321	-82.676%
2026-05-08	21.7800	27.3000	21.7800	27.3000	+31.566%	179	5,319	-78.425%
2026-05-07	25.0500	26.0100	20.3000	20.7500	-13.542%	236	5,296	-71.614%
2026-05-06	21.4700	24.2800	21.4700	24.0000	+25.000%	438	5,244	-75.458%
2026-05-05	21.6000	21.6000	18.9500	19.2000	-11.724%	329	4,905	-69.323%
2026-05-04	22.7900	23.2500	21.6500	21.7500	-8.421%	245	4,967	-72.920%
2026-05-01	24.5000	24.7000	23.5000	23.7500	-6.863%	53	4,743	-75.200%
2026-04-30	24.1600	26.0000	23.1500	25.5000	+10.773%	45	4,743	-76.902%
2026-04-29	23.1500	23.3000	21.5000	23.0200	-4.163%	540	4,740	-74.414%
2026-04-28	26.3100	27.0500	23.9000	24.0200	-14.641%	252	4,335	-75.479%
2026-04-27	26.0000	28.3000	26.0000	28.1400	+2.142%	43	4,107	-79.069%
2026-04-24	29.1500	29.1500	27.5000	27.5500	-5.973%	28	4,098	-78.621%
2026-04-23	31.0000	31.4500	28.0000	29.3000	-11.694%	106	4,075	-79.898%
2026-04-22	35.0000	35.0000	33.0000	33.1800	+7.727%	17	4,029	-82.248%
2026-04-21	32.6000	34.4500	30.5700	30.8000	-1.535%	46	4,019	-80.877%
2026-04-20	26.4600	31.6500	26.4600	31.2800	-9.934%	245	4,019	-81.170%
2026-04-17	36.0000	36.7000	34.7000	34.7300	-8.243%	18	4,114	-83.041%
2026-04-16	36.2000	37.8500	36.2000	37.8500	+3.528%	11	4,104	-84.439%
2026-04-15	36.0500	36.5600	34.3500	36.5600	-4.792%	6	4,105	-83.889%
2026-04-14	48.5500	48.5500	36.2500	38.4000	-13.514%	38	4,103	-84.661%
2026-04-13	44.4000	44.4000	44.4000	44.4000	+5.714%	1	4,115	-86.734%
2026-04-09	42.2500	42.2500	42.0000	42.0000	-5.363%	153	4,119	-85.976%
2026-04-08	45.8200	45.8200	43.8000	44.3800	+6.172%	14	3,972	-86.728%
2026-04-07	38.1500	42.2000	38.1500	41.8000	-7.111%	8	3,976	-85.909%
2026-04-06	41.6000	45.0000	41.6000	45.0000	+12.584%	11	3,972	-86.911%
2026-04-02	34.3000	39.9700	34.3000	39.9700	+13.680%	9	3,970	-85.264%
2026-04-01	36.2000	37.5000	34.9600	35.1600	+4.643%	78	3,970	-83.248%
2026-03-31	29.6800	33.9400	29.6800	33.6000	+29.231%	150	3,899	-82.470%
2026-03-30	30.0000	30.2600	26.0000	26.0000	-16.933%	69	3,772	-77.346%
2026-03-27	38.4200	38.4200	31.3000	31.3000	-18.701%	50	3,808	-81.182%
2026-03-26	40.7500	42.0000	38.1500	38.5000	-15.847%	4	3,799	-84.701%
2026-03-25	44.8700	45.7500	44.8700	45.7500	+25.687%	2	3,797	-87.126%
2026-03-24	36.4000	36.4000	36.4000	36.4000	-3.063%	1	3,797	-83.819%
2026-03-23	38.5000	38.5000	37.5500	37.5500	-3.841%	2	3,796	-84.314%
2026-03-20	43.0000	43.0000	39.0500	39.0500	-5.333%	7	3,796	-84.917%
2026-03-19	41.2500	41.2500	40.9000	41.2500	-7.303%	118	3,793	-85.721%
2026-03-17	42.0000	44.8000	42.0000	44.5000	+13.520%	7	3,799	-86.764%
2026-03-16	37.4000	39.2000	37.4000	39.2000	+4.757%	5	3,803	-84.974%
2026-03-13	41.0000	41.0000	37.2500	37.4200	+2.521%	206	3,804	-84.260%
2026-03-12	38.0000	38.0000	36.5000	36.5000	-6.410%	3	3,598	-83.863%
2026-03-11	37.7300	40.3000	37.7300	39.0000	+1.299%	38	3,595	-84.897%
2026-03-10	41.2000	41.2000	38.5000	38.5000	-3.557%	4	3,567	-84.701%
2026-03-09	39.4600	39.9200	39.2700	39.9200	-9.273%	372	3,563	-85.245%
2026-03-06	47.4500	47.4500	44.0000	44.0000	+2.732%	8	3,193	-86.614%
2026-03-05	48.1400	48.6300	42.8000	42.8300	-20.685%	18	3,187	-86.248%
2026-03-04	50.3400	54.0000	48.0000	54.0000	+19.337%	63	3,190	-89.093%
2026-03-03	41.2500	46.1200	41.2500	45.2500	+20.186%	131	3,248	-86.983%
2026-03-02	32.3000	37.9300	32.3000	37.6500	+17.035%	5	3,376	-84.356%
2026-02-27	34.7100	34.7100	31.3700	32.1700	-14.691%	56	3,379	-81.691%
2026-02-26	35.7500	37.7100	35.7500	37.7100	+2.808%	15	3,324	-84.381%
2026-02-25	38.0900	38.0900	36.5000	36.6800	-0.054%	29	3,337	-83.942%
2026-02-24	34.5000	36.7000	34.5000	36.7000	-0.542%	180	3,337	-83.951%
2026-02-23	34.6200	38.1000	34.6200	36.9000	+10.149%	325	3,165	-84.038%
2026-02-20	37.2000	37.7500	33.5000	33.5000	-9.214%	33	2,883	-82.418%
2026-02-19	35.5000	37.3000	35.3500	36.9000	-6.107%	6	2,858	-84.038%
2026-02-18	38.7400	39.3500	38.6300	39.3000	+18.195%	8	2,857	-85.013%
2026-02-17	33.2500	33.2500	33.2500	33.2500	-7.639%	11	2,850	-82.286%
2026-02-13	36.1200	37.5000	36.0000	36.0000	+1.408%	9	2,843	-83.639%
2026-02-12	40.3500	40.4000	35.2900	35.5000	-29.283%	129	2,843	-83.408%
2026-02-11	50.2000	50.2000	50.2000	50.2000	+6.809%	1	2,725	-88.267%
2026-02-10	47.8500	49.4000	47.0000	47.0000	-7.041%	28	2,724	-87.468%
2026-02-09	52.8800	52.8800	50.5600	50.5600	+4.571%	9	2,697	-88.350%
2026-02-06	48.2500	48.3500	48.2500	48.3500	+2.829%	3	2,706	-87.818%
2026-02-05	46.8600	47.0200	43.5500	47.0200	-5.010%	9	2,707	-87.473%
2026-02-04	59.3000	59.3000	48.6500	49.5000	-19.512%	15	2,708	-88.101%
2026-02-03	62.0000	62.0000	61.5000	61.5000	+9.139%	4	2,723	-90.423%
2026-02-02	56.3500	56.3500	56.3500	56.3500	-6.411%	1	2,727	-89.547%
2026-01-30	67.6000	67.6000	59.0000	60.2100	-10.121%	3	2,728	-90.218%
2026-01-29	67.2500	67.2500	62.4000	66.9900	-2.574%	11	2,728	-91.208%
2026-01-28	61.0000	68.8500	61.0000	68.7600	+14.600%	19	2,724	-91.434%
2026-01-27	55.2000	60.0000	55.1800	60.0000	+8.108%	147	2,728	-90.183%
2026-01-26	57.5000	57.5000	54.5000	55.5000	-9.016%	27	2,728	-89.387%
2026-01-23	63.7800	64.0000	61.0000	61.0000	-8.367%	12	2,729	-90.344%
2026-01-22	58.7500	66.5700	58.7500	66.5700	+23.278%	11	2,729	-91.152%
2026-01-21	57.0000	57.0000	49.2600	54.0000	-12.903%	210	2,736	-89.093%
2026-01-20	62.1800	67.5000	62.0000	62.0000	-4.247%	36	2,912	-90.500%
2026-01-16	57.9500	68.4000	57.9500	64.7500	+23.687%	204	2,808	-90.903%
2026-01-15	48.5100	54.3800	48.5100	52.3500	+17.298%	11	2,808	-88.749%
2026-01-14	42.5000	44.6300	42.5000	44.6300	-3.335%	26	2,811	-86.803%
2026-01-13	48.2400	48.2400	46.0000	46.1700	-3.813%	11	2,825	-87.243%
2026-01-12	47.2500	51.2200	47.0000	48.0000	-3.030%	58	2,816	-87.729%
2026-01-09	44.4000	53.7000	44.4000	49.5000	+10.491%	49	2,811	-88.101%
2026-01-08	43.2500	45.9200	42.3900	44.8000	+10.290%	21	2,851	-86.853%
2026-01-07	44.6900	46.2000	39.8000	40.6200	-17.102%	46	2,844	-85.500%
2026-01-06	45.5000	49.9000	45.5000	49.0000	+7.930%	64	2,820	-87.980%
2026-01-05	38.6100	45.8500	38.6100	45.4000	+16.410%	81	2,822	-87.026%
2026-01-02	28.6700	39.0000	28.6700	39.0000	+28.926%	74	2,839	-84.897%
2025-12-31	31.7000	32.0000	30.0000	30.2500	-8.194%	16	2,799	-80.529%
2025-12-30	32.8500	34.8800	32.8500	32.9500	+6.085%	20	2,799	-82.124%
2025-12-29	29.4500	33.0000	29.4500	31.0600	+3.018%	27	2,803	-81.037%
2025-12-26	34.8000	34.8000	30.1500	30.1500	-20.027%	58	2,783	-80.464%
2025-12-24	45.3000	45.3000	37.5000	37.7000	-8.094%	30	2,733	-84.377%
2025-12-23	41.4000	42.3500	40.4500	41.0200	+0.049%	26	2,733	-85.641%
2025-12-22	37.4100	42.2300	37.4100	41.0000	+22.388%	98	2,732	-85.634%
2025-12-19	28.8500	34.3800	28.6500	33.5000	+28.846%	67	2,731	-82.418%
2025-12-18	24.8500	26.9900	24.8500	26.0000	+9.060%	31	2,705	-77.346%
2025-12-17	28.0000	28.2000	22.8000	23.8400	-14.644%	150	2,701	-75.294%
2025-12-16	26.5500	28.2000	26.5500	27.9300	+0.612%	22	2,598	-78.912%
2025-12-15	34.6000	34.6000	27.7600	27.7600	-21.626%	22	2,581	-78.782%
2025-12-12	38.0000	38.0000	33.3000	35.4200	-13.504%	56	2,574	-83.371%
2025-12-11	35.2500	41.1500	34.5700	40.9500	+11.885%	23	2,561	-85.617%
2025-12-10	32.9300	36.6000	32.9300	36.6000	+16.449%	50	2,572	-83.907%
2025-12-09	31.2600	32.8500	31.2600	31.4300	-3.233%	24	2,565	-81.260%
2025-12-08	32.4000	34.0900	30.8000	32.4800	0.000%	93	2,558	-81.866%
2025-12-05	30.0000	34.0000	30.0000	32.4800	+2.461%	64	2,526	-81.866%
2025-12-04	23.5000	31.9000	23.5000	31.7000	+41.708%	122	2,484	-81.420%
2025-12-03	20.5600	22.3700	20.5600	22.3700	+11.682%	39	2,399	-73.670%
2025-12-02	19.6400	20.5000	18.6500	20.0300	+12.213%	19	2,361	-70.594%
2025-12-01	18.3300	18.4200	17.7200	17.8500	-10.750%	23	2,355	-67.003%
2025-11-28	20.4000	20.4000	20.0000	20.0000	0.000%	9	2,353	-70.550%
2025-11-26	19.7000	20.0900	19.7000	20.0000	-1.235%	9	2,337	-70.550%
2025-11-25	19.0000	20.2500	19.0000	20.2500	+9.341%	2	2,337	-70.914%
2025-11-24	18.2000	18.7500	18.0000	18.5200	+6.928%	24	2,336	-68.197%
2025-11-21	17.5000	18.5000	16.4000	17.3200	-3.240%	30	2,315	-65.993%
2025-11-20	23.5700	24.0000	17.5000	17.9000	-17.168%	64	2,323	-67.095%
2025-11-19	22.8600	22.8600	21.6100	21.6100	-5.716%	19	2,346	-72.744%
2025-11-18	20.5000	23.3500	20.0000	22.9200	+4.182%	35	2,327	-74.302%
2025-11-17	23.2000	23.2000	20.9200	22.0000	-11.753%	19	2,329	-73.227%
2025-11-14	22.5000	25.5000	22.1600	24.9300	+4.968%	44	2,314	-76.374%
2025-11-13	25.6000	25.6000	23.7500	23.7500	-8.829%	10	2,280	-75.200%
2025-11-12	26.8000	26.8000	26.0500	26.0500	-6.964%	2	2,281	-77.390%
2025-11-11	28.5000	30.5000	28.0000	28.0000	-6.040%	181	2,283	-78.964%
2025-11-10	32.0000	32.0000	28.6500	29.8000	-0.101%	39	2,259	-80.235%
2025-11-07	24.5000	29.8300	24.5000	29.8300	+11.723%	28	2,244	-80.255%
2025-11-06	29.2000	29.2000	26.5000	26.7000	-14.560%	25	2,251	-77.940%
2025-11-05	29.2000	31.2500	29.2000	31.2500	+1.924%	29	2,245	-81.152%
2025-11-04	28.3600	30.9300	28.3600	30.6600	-8.204%	158	2,239	-80.789%
2025-11-03	33.1000	33.5000	31.3000	33.4000	-8.191%	58	2,167	-82.365%
2025-10-31	36.9400	36.9400	36.3800	36.3800	-0.710%	2	2,167	-83.810%
2025-10-30	35.7500	36.8000	35.7500	36.6400	+1.919%	285	2,166	-83.925%
2025-10-29	40.0000	40.0000	35.9500	35.9500	+2.714%	96	2,068	-83.616%
2025-10-28	37.2500	37.2500	35.0000	35.0000	-3.846%	83	2,088	-83.171%
2025-10-27	33.7000	36.4100	33.2500	36.4000	+14.465%	60	2,056	-83.819%
2025-10-24	32.0000	32.3500	31.6700	31.8000	+0.984%	8	2,056	-81.478%
2025-10-23	31.5000	32.3000	30.0000	31.4900	+3.246%	88	2,055	-81.296%
2025-10-22	30.1700	31.8000	28.0000	30.5000	-13.817%	353	2,029	-80.689%
2025-10-21	38.0000	38.1300	35.3900	35.3900	-15.132%	71	1,829	-83.357%
2025-10-20	41.7700	41.8100	41.7000	41.7000	+6.923%	61	1,849	-85.875%
2025-10-17	40.5000	40.5000	38.5800	39.0000	-16.578%	10	1,808	-84.897%
2025-10-16	51.4400	54.5700	46.7500	46.7500	-7.297%	31	1,807	-87.401%
2025-10-15	51.2400	51.8000	49.7500	50.4300	-1.118%	46	1,807	-88.320%
2025-10-14	44.6700	51.6500	44.2200	51.0000	+13.333%	61	1,814	-88.451%
2025-10-13	41.8400	45.5400	40.1000	45.0000	+12.500%	80	1,785	-86.911%
2025-10-10	40.6700	40.6700	39.8600	40.0000	-5.771%	28	1,840	-85.275%
2025-10-09	36.6200	42.4500	36.6200	42.4500	+14.885%	3	1,836	-86.125%
2025-10-08	35.4000	43.4400	35.3500	36.9500	+12.310%	75	1,835	-84.060%
2025-10-07	27.7000	32.9200	26.1700	32.9000	+2.813%	140	1,814	-82.097%
2025-10-06	27.9000	32.0000	27.5500	32.0000	+18.431%	116	1,814	-81.594%
2025-10-03	25.1600	27.7000	25.1000	27.0200	+8.601%	118	1,838	-78.201%
2025-10-02	20.1500	25.5200	20.1500	24.8800	+30.262%	83	1,813	-76.326%
2025-10-01	17.7300	19.1000	17.7300	19.1000	+31.271%	81	1,772	-69.162%
2025-09-30	13.9800	14.5500	13.9800	14.5500	-3.000%	4	1,780	-59.519%
2025-09-29	14.5400	15.6800	14.5400	15.0000	+3.448%	55	1,777	-60.733%
2025-09-26	15.0900	15.0900	14.5000	14.5000	-9.205%	41	1,729	-59.379%
2025-09-25	15.9700	15.9700	15.9700	15.9700	-9.774%	1	1,690	-63.118%
2025-09-24	17.9000	17.9000	16.5000	17.7000	+2.076%	5	1,689	-66.723%
2025-09-23	17.1700	19.7500	17.0000	17.3400	+28.444%	17	1,688	-66.032%
2025-09-22	12.2800	14.9500	12.2800	13.5000	+15.780%	31	1,690	-56.370%
2025-09-19	11.4300	11.6600	11.4300	11.6600	+17.186%	7	1,710	-49.485%
2025-09-18	9.9000	9.9500	9.9000	9.9500	+6.417%	41	1,708	-40.804%
2025-09-17	9.3500	9.3500	9.3500	9.3500	-3.309%	10	1,747	-37.005%
2025-09-16	10.3500	10.3500	9.6000	9.6700	+0.729%	4	1,747	-39.090%
2025-09-15	9.3500	9.6000	9.3500	9.6000	+20.000%	3	1,744	-38.646%
2025-09-12	8.0000	8.0000	8.0000	8.0000	-5.437%	1	1,741	-26.375%
2025-09-11	7.8900	8.4600	7.8900	8.4600	+5.093%	63	1,741	-30.378%
2025-09-10	8.0500	8.0500	8.0500	8.0500	+5.366%	4	1,731	-26.832%
2025-09-09	9.0500	9.0500	7.6400	7.6400	-17.584%	1,062	1,731	-22.906%
2025-09-08	7.3000	9.2700	7.3000	9.2700	-8.670%	19	760	-36.462%
2025-09-05	10.1000	10.3000	10.1000	10.1500	-2.027%	4	752	-41.970%
2025-09-04	10.0000	10.5000	9.6000	10.3600	-12.352%	87	748	-43.147%
2025-09-03	12.1700	12.1700	11.8200	11.8200	-11.461%	10	763	-50.169%
2025-09-02	13.0000	13.7000	13.0000	13.3500	-1.184%	11	771	-55.880%
2025-08-29	14.4000	14.4000	13.5100	13.5100	-24.101%	6	770	-56.403%
2025-08-26	15.0000	17.8500	15.0000	17.8000	+21.419%	19	769	-66.910%
2025-08-25	12.6500	14.6600	12.6500	14.6600	+18.226%	2	769	-59.823%
2025-08-22	12.2000	12.8500	12.2000	12.4000	+9.251%	162	771	-52.500%
2025-08-21	11.3500	11.3500	11.3500	11.3500	+1.339%	5	689	-48.106%
2025-08-20	10.6000	11.7500	10.6000	11.2000	-4.355%	22	684	-47.411%
2025-08-19	12.0000	12.0200	11.5500	11.7100	-18.567%	131	693	-49.701%
2025-08-18	13.4800	14.3800	13.4800	14.3800	+6.440%	6	753	-59.040%
2025-08-15	13.5500	13.5500	13.5100	13.5100	-6.828%	2	748	-56.403%
2025-08-14	14.6700	14.6700	14.5000	14.5000	-0.685%	95	747	-59.379%
2025-08-12	17.5000	17.5000	14.5700	14.6000	+19.770%	150	767	-59.658%
2025-08-11	12.1900	12.1900	12.1900	12.1900	-6.014%	1	695	-51.682%
2025-08-08	12.9700	12.9700	12.9700	12.9700	-0.231%	4	695	-54.588%
2025-08-07	15.2500	15.2500	13.0000	13.0000	-17.197%	7	695	-54.692%
2025-08-05	16.6000	16.6000	15.7000	15.7000	-0.946%	4	697	-62.484%
2025-08-04	15.4400	15.8500	15.2500	15.8500	+0.316%	10	697	-62.839%
2025-08-01	15.3400	16.5000	15.3400	15.8000	-9.559%	148	696	-62.722%
2025-07-31	17.5600	17.8000	17.4700	17.4700	-0.682%	12	640	-66.285%
2025-07-30	17.1800	17.5900	15.8000	17.5900	+10.421%	55	640	-66.515%
2025-07-29	16.7000	16.7000	15.7500	15.9300	-7.384%	43	608	-63.026%
2025-07-28	16.9500	17.7800	16.6500	17.2000	+1.296%	7	573	-65.756%
2025-07-25	18.4000	18.5500	16.9400	16.9800	-18.522%	207	576	-65.312%
2025-07-24	19.8500	20.8400	19.8500	20.8400	+7.645%	29	545	-71.737%
2025-07-23	20.6700	20.6700	19.3600	19.3600	+0.676%	8	572	-69.576%
2025-07-22	15.3000	19.2300	15.3000	19.2300	-2.928%	23	570	-69.371%
2025-07-21	20.7800	20.7800	19.5000	19.8100	+4.263%	12	569	-70.268%
2025-07-18	18.3800	19.0900	18.3800	19.0000	+2.536%	14	570	-69.000%
2025-07-17	16.8000	19.4500	16.8000	18.5300	+16.176%	43	567	-68.214%
2025-07-16	15.7000	15.9500	15.7000	15.9500	+2.903%	7	547	-63.072%
2025-07-15	14.5000	16.8000	14.5000	15.5000	+11.111%	7	547	-62.000%
2025-07-14	13.5500	14.7000	13.5500	13.9500	-3.125%	10	546	-57.778%
2025-07-11	14.4000	14.4000	14.4000	14.4000	+12.941%	1	543	-59.097%
2025-07-10	12.3000	12.7500	12.3000	12.7500	+10.581%	27	543	-53.804%
2025-07-09	12.1000	12.8700	11.5300	11.5300	-12.319%	15	533	-48.916%
2025-07-08	13.4000	13.7700	12.8900	13.1500	-5.396%	49	530	-55.209%
2025-07-07	13.2500	13.9000	13.2500	13.9000	-7.333%	3	520	-57.626%
2025-07-03	15.0000	15.0000	15.0000	15.0000	+10.132%	15	509	-60.733%
2025-07-02	13.1000	13.8500	13.1000	13.6200	+1.264%	51	509	-56.755%
2025-07-01	13.8500	13.8500	12.8000	13.4500	-10.214%	6	459	-56.208%
2025-06-30	15.0200	15.0200	14.8700	14.9800	-6.492%	52	458	-60.681%
2025-06-27	17.0000	17.0000	16.0000	16.0200	-6.589%	6	408	-63.233%
2025-06-26	17.7700	17.7700	16.5000	17.1500	+10.289%	71	409	-65.656%
2025-06-25	16.2000	16.5300	15.5500	15.5500	-13.177%	106	464	-62.122%
2025-06-24	16.4000	18.7000	16.1200	17.9100	+13.714%	425	458	-67.113%
2025-06-23	14.4600	15.8800	13.9700	15.7500	0.000%	156	155	-62.603%

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