Dark

ASTS20270115C75
ASTS Jan 15 2027 75.00 Call (ASTS270115C00075000)
option OPRA

EOD

Oct 1, 2026

4.80-12.409%(-0.68)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.6000	5.6000	4.8000	4.8000	-12.409%	165	6,763	0.000%
2026-09-30	6.6000	6.8000	5.4800	5.4800	-6.325%	74	6,768	-12.409%
2026-09-29	8.0500	8.0500	5.4700	5.8500	-7.874%	95	6,803	-17.949%
2026-09-28	6.2000	6.9000	6.1600	6.3500	-5.926%	55	6,829	-24.409%
2026-09-25	6.7400	7.2000	6.5000	6.7500	+1.504%	149	6,809	-28.889%
2026-09-24	5.9000	7.5000	5.6100	6.6500	+9.016%	246	6,768	-27.820%
2026-09-23	7.3600	7.7000	6.1000	6.1000	-23.750%	90	6,900	-21.311%
2026-09-22	7.2000	8.6000	6.6000	8.0000	+9.589%	145	6,905	-40.000%
2026-09-21	5.9500	7.4000	5.9500	7.3000	+31.295%	187	6,862	-34.247%
2026-09-18	6.6000	6.6000	5.5000	5.5600	-27.320%	556	6,741	-13.669%
2026-09-17	7.6000	8.0000	6.9500	7.6500	+22.400%	81	6,425	-37.255%
2026-09-16	5.9000	6.3100	5.8000	6.2500	-0.319%	29	6,463	-23.200%
2026-09-15	6.3000	6.3500	5.8300	6.2700	-5.714%	17	6,460	-23.445%
2026-09-14	5.4000	6.8500	5.4000	6.6500	-2.206%	134	6,459	-27.820%
2026-09-11	7.0000	7.4200	6.8000	6.8000	-7.104%	69	6,522	-29.412%
2026-09-10	7.9000	9.1000	7.2000	7.3200	-15.862%	60	6,519	-34.426%
2026-09-09	9.8000	9.8000	8.6000	8.7000	-13.861%	46	6,486	-44.828%
2026-09-08	8.6000	10.5500	8.6000	10.1000	+27.848%	148	6,466	-52.475%
2026-09-04	8.9000	9.8000	7.9000	7.9000	-3.659%	38	6,382	-39.241%
2026-09-03	8.4500	8.6000	7.8000	8.2000	-2.381%	516	6,382	-41.463%
2026-09-02	7.7000	8.5700	7.4000	8.4000	+52.174%	282	6,153	-42.857%
2026-09-01	6.2500	6.2500	5.5200	5.5200	-20.576%	81	6,150	-13.043%
2026-08-31	6.3500	6.9500	6.0500	6.9500	+2.963%	36	6,152	-30.935%
2026-08-28	7.9500	8.1000	6.5000	6.7500	-19.643%	385	6,147	-28.889%
2026-08-27	8.9500	8.9500	8.3000	8.4000	+2.314%	69	5,936	-42.857%
2026-08-26	8.8000	9.0400	8.0500	8.2100	-10.664%	183	5,903	-41.535%
2026-08-25	9.6000	9.6000	8.7500	9.1900	-3.263%	70	5,903	-47.769%
2026-08-24	11.2000	11.5000	9.5000	9.5000	-25.897%	123	5,896	-49.474%
2026-08-21	13.1000	13.1000	12.0500	12.8200	+19.256%	32	5,890	-62.559%
2026-08-20	11.1500	11.1500	9.8500	10.7500	-8.276%	95	5,895	-55.349%
2026-08-19	11.5000	11.7600	10.7200	11.7200	-3.140%	214	5,890	-59.044%
2026-08-18	12.6700	12.7000	11.6500	12.1000	-18.683%	45	5,884	-60.331%
2026-08-17	16.6300	16.7500	14.8500	14.8800	+1.918%	61	5,872	-67.742%
2026-08-14	16.4500	16.4500	14.0000	14.6000	-5.806%	66	5,862	-67.123%
2026-08-13	17.6700	17.8000	15.5000	15.5000	-12.429%	44	5,862	-69.032%
2026-08-12	17.8000	18.6200	16.9500	17.7000	+10.625%	371	5,857	-72.881%
2026-08-11	16.5000	16.5800	15.0000	16.0000	+0.376%	238	5,592	-70.000%
2026-08-10	17.0000	17.4500	15.3500	15.9400	-5.680%	1,434	5,493	-69.887%
2026-08-07	17.1000	17.9000	16.5000	16.9000	+2.053%	134	5,087	-71.598%
2026-08-06	16.5000	20.1000	16.5000	16.5600	+0.303%	97	5,088	-71.014%
2026-08-05	15.7500	17.7500	15.7500	16.5100	-8.278%	471	5,105	-70.927%
2026-08-04	18.2000	18.3000	16.8400	18.0000	+24.567%	30	5,114	-73.333%
2026-08-03	12.2500	14.7500	12.2500	14.4500	+22.979%	86	5,121	-66.782%
2026-07-31	10.3700	11.8500	10.3700	11.7500	+4.911%	55	5,130	-59.149%
2026-07-30	10.3500	11.2000	10.2100	11.2000	+25.843%	46	5,126	-57.143%
2026-07-29	11.0700	11.1300	8.9000	8.9000	-13.171%	39	5,106	-46.067%
2026-07-28	9.9000	11.3000	9.3400	10.2500	-7.658%	65	5,129	-53.171%
2026-07-27	12.0000	12.0000	10.6500	11.1000	+3.256%	19	5,119	-56.757%
2026-07-24	11.1500	11.1500	10.5500	10.7500	-13.655%	66	5,124	-55.349%
2026-07-23	14.2500	14.2500	11.6000	12.4500	-14.138%	47	5,158	-61.446%
2026-07-22	14.7000	14.7000	14.5000	14.5000	-1.695%	26	5,157	-66.897%
2026-07-21	12.8600	15.4000	12.8600	14.7500	+22.917%	47	5,181	-67.458%
2026-07-20	10.8000	12.0500	10.8000	12.0000	-0.826%	16	5,159	-60.000%
2026-07-17	10.3800	13.9500	10.3800	12.1000	+15.238%	322	5,164	-60.331%
2026-07-16	12.9500	13.0500	9.6000	10.5000	-37.870%	2,307	5,008	-54.286%
2026-07-15	18.6500	18.6500	15.5900	16.9000	-6.163%	28	2,879	-71.598%
2026-07-14	19.1500	19.8000	18.0100	18.0100	+4.709%	30	2,887	-73.348%
2026-07-13	18.9700	19.4300	16.7100	17.2000	-17.782%	94	2,867	-72.093%
2026-07-10	21.8300	21.8300	20.7000	20.9200	-5.125%	22	2,900	-77.055%
2026-07-09	22.4000	22.4200	20.8900	22.0500	-4.130%	30	2,880	-78.231%
2026-07-08	23.9000	24.3000	22.0000	23.0000	+2.908%	53	2,893	-79.130%
2026-07-07	25.0000	25.0800	22.3500	22.3500	-18.132%	221	2,895	-78.523%
2026-07-06	28.7500	28.7500	26.8500	27.3000	-6.699%	10	2,912	-82.418%
2026-07-02	32.1600	32.1600	29.2600	29.2600	-10.025%	3	2,923	-83.595%
2026-07-01	31.9000	34.7700	31.9000	32.5200	-2.925%	9	2,923	-85.240%
2026-06-30	29.5000	33.8000	29.5000	33.5000	+7.200%	62	2,924	-85.672%
2026-06-29	26.1000	31.2500	25.0500	31.2500	+48.951%	106	2,919	-84.640%
2026-06-26	17.5500	21.9500	17.5500	20.9800	+21.482%	363	2,990	-77.121%
2026-06-25	17.5000	18.5000	16.7000	17.2700	-10.332%	428	2,700	-72.206%
2026-06-24	21.4500	21.4500	18.5300	19.2600	-12.455%	212	2,914	-75.078%
2026-06-23	21.6500	25.0500	21.6500	22.0000	-3.382%	459	3,008	-78.182%
2026-06-22	25.6500	25.6500	22.4200	22.7700	-18.299%	375	2,673	-78.920%
2026-06-18	29.0000	29.0000	25.8500	27.8700	-14.114%	164	2,553	-82.777%
2026-06-17	31.5000	34.0900	30.6000	32.4500	+6.743%	71	2,553	-85.208%
2026-06-16	30.3000	31.1500	29.7000	30.4000	-10.059%	125	2,537	-84.211%
2026-06-15	33.2000	34.2700	32.0000	33.8000	+7.064%	24	2,623	-85.799%
2026-06-12	35.6500	35.6500	31.2300	31.5700	-25.542%	55	2,624	-84.796%
2026-06-11	38.1500	42.4000	38.1500	42.4000	+20.970%	13	2,596	-88.679%
2026-06-10	35.0500	35.0500	35.0500	35.0500	+0.143%	1	2,595	-86.305%
2026-06-09	44.2000	44.2000	33.3000	35.0000	-7.309%	49	2,596	-86.286%
2026-06-08	39.9000	40.0000	37.7600	37.7600	-2.049%	10	2,595	-87.288%
2026-06-05	42.6700	43.4000	38.5500	38.5500	-18.413%	6	2,590	-87.549%
2026-06-04	47.2500	47.2500	47.2500	47.2500	-5.063%	1	2,591	-89.841%
2026-06-03	55.3500	55.3500	49.7700	49.7700	-16.925%	6	2,591	-90.356%
2026-06-02	54.2500	59.9100	54.2500	59.9100	+21.128%	69	2,593	-91.988%
2026-06-01	53.0000	53.0000	46.3000	49.4600	-5.790%	127	2,609	-90.295%
2026-05-29	55.0000	55.0000	49.5000	52.5000	-24.699%	58	2,633	-90.857%
2026-05-28	62.1500	70.6500	62.1500	69.7200	-0.400%	13	2,664	-93.115%
2026-05-27	62.0000	70.0000	61.5000	70.0000	+18.584%	25	2,673	-93.143%
2026-05-26	57.0000	66.0000	57.0000	59.0300	+23.494%	99	2,689	-91.869%
2026-05-22	43.8600	49.9500	43.8600	47.8000	+17.013%	81	2,821	-89.958%
2026-05-21	37.3000	42.0000	36.6500	40.8500	+10.405%	18	2,832	-88.250%
2026-05-20	34.9100	38.1500	34.9100	37.0000	-0.135%	11	2,832	-87.027%
2026-05-19	31.8700	37.0500	29.3500	37.0500	+7.422%	47	2,852	-87.045%
2026-05-18	36.0000	36.0000	31.4000	34.4900	+7.445%	19	2,852	-86.083%
2026-05-15	26.7500	32.7700	26.7500	32.1000	+3.816%	51	2,852	-85.047%
2026-05-14	26.7700	31.8500	25.3000	30.9200	+19.706%	104	2,857	-84.476%
2026-05-13	23.9500	27.1000	23.9500	25.8300	+5.861%	113	2,741	-81.417%
2026-05-12	25.6400	28.7500	22.0000	24.4000	-26.262%	388	2,741	-80.328%
2026-05-11	27.0000	33.5500	26.4000	33.0900	+30.276%	142	2,741	-85.494%
2026-05-08	20.8000	25.4000	20.7000	25.4000	+33.684%	102	2,754	-81.102%
2026-05-07	23.0000	24.0000	19.0000	19.0000	-15.179%	118	2,818	-74.737%
2026-05-06	19.9300	22.7500	19.9300	22.4000	+25.843%	134	2,718	-78.571%
2026-05-05	18.1500	18.9200	17.5000	17.8000	-11.000%	167	2,757	-73.034%
2026-05-04	21.1700	21.3500	20.0000	20.0000	-8.884%	75	2,740	-76.000%
2026-05-01	22.8500	23.5000	21.8500	21.9500	-7.384%	67	2,686	-78.132%
2026-04-30	21.6500	24.1500	21.6500	23.7000	+10.490%	123	2,686	-79.747%
2026-04-29	21.4300	21.4500	20.0000	21.4500	-3.812%	118	2,571	-77.622%
2026-04-28	24.0000	24.5000	22.3000	22.3000	-14.755%	60	2,563	-78.475%
2026-04-27	25.4500	26.3000	24.2000	26.1600	+2.188%	212	2,515	-81.651%
2026-04-24	27.3000	27.3000	25.5000	25.6000	-6.399%	57	2,403	-81.250%
2026-04-23	29.0000	29.6000	26.6500	27.3500	-13.994%	60	2,356	-82.450%
2026-04-22	32.6000	33.4000	31.2000	31.8000	+7.797%	37	2,308	-84.906%
2026-04-21	29.9500	32.1500	29.5000	29.5000	+0.204%	39	2,311	-83.729%
2026-04-20	24.9000	29.7600	24.9000	29.4400	-10.107%	192	2,311	-83.696%
2026-04-17	35.7500	35.7500	32.7500	32.7500	-6.615%	102	2,143	-85.344%
2026-04-16	35.0000	35.0700	35.0000	35.0700	+2.935%	3	2,143	-86.313%
2026-04-15	35.0000	35.0000	31.8000	34.0700	-4.028%	12	2,142	-85.911%
2026-04-14	37.4400	37.5300	35.1000	35.5000	-17.095%	32	2,150	-86.479%
2026-04-13	39.5000	43.4800	39.5000	42.8200	+10.846%	119	2,146	-88.790%
2026-04-10	39.2000	39.2000	38.6300	38.6300	-5.319%	31	2,032	-87.574%
2026-04-09	40.4300	40.8000	40.4300	40.8000	-1.687%	2	2,001	-88.235%
2026-04-08	43.0500	43.0500	40.0000	41.5000	+9.211%	10	2,000	-88.434%
2026-04-07	38.0000	38.0000	38.0000	38.0000	-7.879%	1	1,992	-87.368%
2026-04-06	44.1500	44.4300	41.2500	41.2500	+6.287%	12	1,993	-88.364%
2026-04-02	32.9100	38.8100	32.9100	38.8100	+20.715%	6	1,987	-87.632%
2026-04-01	34.3500	35.2500	32.1500	32.1500	+2.880%	28	1,987	-85.070%
2026-03-31	29.5500	31.2500	27.2500	31.2500	+21.218%	12	2,015	-84.640%
2026-03-30	30.0000	30.0000	24.9000	25.7800	-14.067%	24	2,007	-81.381%
2026-03-27	35.0000	35.0000	30.0000	30.0000	-20.844%	80	1,983	-84.000%
2026-03-26	37.9000	37.9000	37.9000	37.9000	-9.676%	1	1,981	-87.335%
2026-03-25	42.0000	42.0000	41.9600	41.9600	+19.886%	3	1,981	-88.561%
2026-03-23	35.0000	35.0000	35.0000	35.0000	-2.153%	1	1,984	-86.286%
2026-03-20	36.0000	36.0000	35.7700	35.7700	-12.543%	2	1,983	-86.581%
2026-03-18	40.9000	40.9000	40.9000	40.9000	-2.456%	1	1,985	-88.264%
2026-03-17	41.9300	41.9300	41.9300	41.9300	+13.940%	1	1,984	-88.552%
2026-03-16	34.5000	36.8000	34.5000	36.8000	-0.541%	2	1,985	-86.957%
2026-03-12	36.0500	37.0000	36.0500	37.0000	-2.632%	3	1,983	-87.027%
2026-03-10	39.0000	39.0000	38.0000	38.0000	+3.882%	2	1,980	-87.368%
2026-03-09	37.6000	37.6000	36.5700	36.5800	-10.365%	3	1,980	-86.878%
2026-03-05	46.8000	46.8700	40.8100	40.8100	-14.534%	18	1,994	-88.238%
2026-03-04	47.7500	47.7500	47.7500	47.7500	+13.690%	5	1,979	-89.948%
2026-03-03	35.1100	42.0000	35.1100	42.0000	+17.680%	2	1,984	-88.571%
2026-03-02	32.4200	35.7100	32.3200	35.6900	+18.296%	19	1,982	-86.551%
2026-02-27	30.3500	30.4900	30.1700	30.1700	-13.800%	3	1,969	-84.090%
2026-02-26	35.0000	35.0000	35.0000	35.0000	+1.449%	6	1,966	-86.286%
2026-02-25	36.5300	36.5300	34.5000	34.5000	-1.429%	10	1,982	-86.087%
2026-02-24	35.0000	35.0000	35.0000	35.0000	+5.011%	2	1,982	-86.286%
2026-02-20	35.7000	35.7000	31.7200	33.3300	-6.113%	22	1,980	-85.599%
2026-02-19	34.5500	35.5000	33.8000	35.5000	-0.893%	14	1,972	-86.479%
2026-02-18	36.6900	36.7000	35.8200	35.8200	+4.737%	6	1,964	-86.600%
2026-02-17	32.5000	34.2000	32.4000	34.2000	-0.292%	25	1,958	-85.965%
2026-02-13	33.5700	35.0000	33.5700	34.3000	-1.663%	4	1,975	-86.006%
2026-02-12	35.7500	37.2500	33.7500	34.8800	-31.190%	32	1,975	-86.239%
2026-02-06	49.7800	52.2300	49.7800	50.6900	+13.527%	11	1,947	-90.531%
2026-02-05	45.9500	48.6000	42.7000	44.6500	-8.878%	5	1,940	-89.250%
2026-02-04	49.5000	49.7500	47.0000	49.0000	-12.500%	21	1,944	-90.204%
2026-02-03	53.7500	61.4500	53.7500	56.0000	+7.651%	18	1,943	-91.429%
2026-02-02	53.7500	56.7500	52.0200	52.0200	-7.929%	13	1,954	-90.773%
2026-01-30	58.5200	58.5200	55.7900	56.5000	-10.032%	13	1,963	-91.504%
2026-01-29	64.6500	64.6500	62.8000	62.8000	-4.776%	2	1,966	-92.357%
2026-01-28	60.0000	65.9500	60.0000	65.9500	+18.423%	5	1,966	-92.722%
2026-01-27	52.6300	55.6900	52.6300	55.6900	+5.434%	3	1,971	-91.381%
2026-01-26	53.5000	53.9500	52.1000	52.8200	-14.253%	21	1,968	-90.913%
2026-01-23	60.0000	61.6000	60.0000	61.6000	-3.448%	2	1,984	-92.208%
2026-01-22	60.5000	63.8000	60.5000	63.8000	+25.690%	3	1,984	-92.476%
2026-01-21	57.7900	57.7900	47.4200	50.7600	-18.784%	43	1,985	-90.544%
2026-01-20	61.9300	62.5000	59.8000	62.5000	-0.398%	34	1,969	-92.320%
2026-01-16	54.9300	65.5000	54.9300	62.7500	+24.012%	101	1,961	-92.351%
2026-01-15	43.9900	52.2400	43.9900	50.6000	+10.625%	548	1,961	-90.514%
2026-01-14	41.8900	45.7400	40.5000	45.7400	-2.598%	21	1,446	-89.506%
2026-01-13	45.6900	46.9600	44.9900	46.9600	+2.757%	4	1,445	-89.779%
2026-01-12	44.3500	48.6200	44.3500	45.7000	-8.600%	20	1,445	-89.497%
2026-01-09	42.6000	50.0000	42.6000	50.0000	+22.399%	17	1,454	-90.400%
2026-01-08	40.6500	42.9600	40.2000	40.8500	+5.692%	13	1,469	-88.250%
2026-01-07	44.0000	44.0900	37.5500	38.6500	-18.768%	34	1,467	-87.581%
2026-01-06	42.0200	48.0000	42.0200	47.5800	+14.375%	44	1,487	-89.912%
2026-01-05	36.2500	43.9000	36.2500	41.6000	+11.678%	101	1,523	-88.462%
2026-01-02	30.4100	37.2500	27.0000	37.2500	+30.794%	102	1,584	-87.114%
2025-12-31	30.5000	30.5000	28.3500	28.4800	-11.056%	37	1,539	-83.146%
2025-12-30	30.5000	33.8600	30.2600	32.0200	+7.198%	42	1,539	-85.009%
2025-12-29	30.0000	31.0000	29.7800	29.8700	+1.254%	38	1,508	-83.930%
2025-12-26	31.5000	31.5000	28.6000	29.5000	-13.235%	129	1,522	-83.729%
2025-12-24	35.7300	35.8300	34.0000	34.0000	-14.851%	52	1,426	-85.882%
2025-12-23	39.4000	40.1100	38.6000	39.9300	-1.432%	24	1,426	-87.979%
2025-12-22	34.4500	40.5100	34.4500	40.5100	+28.603%	17	1,434	-88.151%
2025-12-19	26.5000	31.5000	26.5000	31.5000	+28.834%	35	1,447	-84.762%
2025-12-18	24.7000	25.5500	24.4500	24.4500	+5.388%	6	1,422	-80.368%
2025-12-17	25.2000	25.2000	23.1400	23.2000	-11.213%	5	1,420	-79.310%
2025-12-16	25.6500	26.1300	25.6500	26.1300	-1.396%	2	1,415	-81.630%
2025-12-15	28.9200	30.4600	26.5000	26.5000	-20.896%	23	1,415	-81.887%
2025-12-12	35.8000	35.8000	33.0800	33.5000	-13.771%	15	1,394	-85.672%
2025-12-11	34.6000	39.1000	34.3000	38.8500	+8.976%	17	1,399	-87.645%
2025-12-10	29.3000	35.6500	29.3000	35.6500	+18.636%	80	1,409	-86.536%
2025-12-09	29.6500	30.7800	29.1500	30.0500	-2.340%	15	1,371	-84.027%
2025-12-08	32.7000	32.7000	29.7900	30.7700	-6.588%	12	1,369	-84.400%
2025-12-05	29.2000	32.9400	29.2000	32.9400	+8.000%	65	1,358	-85.428%
2025-12-04	28.0000	30.5000	27.4900	30.5000	+55.216%	35	1,352	-84.262%
2025-12-03	18.8000	19.6500	18.7500	19.6500	+5.136%	8	1,354	-75.573%
2025-12-02	18.4000	18.7500	18.4000	18.6900	-2.859%	4	1,357	-74.318%
2025-11-28	19.2400	19.2400	19.2400	19.2400	+1.530%	1	1,354	-75.052%
2025-11-26	18.9800	18.9800	18.9000	18.9500	+1.937%	3	1,351	-74.670%
2025-11-25	17.6000	18.6000	17.6000	18.5900	+8.713%	21	1,351	-74.180%
2025-11-24	17.0000	17.1000	16.9500	17.1000	+3.636%	9	1,332	-71.930%
2025-11-21	16.4000	17.0500	15.2500	16.5000	+2.932%	32	1,325	-70.909%
2025-11-20	22.5000	22.5000	15.7400	16.0300	-25.753%	20	1,314	-70.056%
2025-11-19	22.3000	22.3000	20.7800	21.5900	+3.400%	11	1,307	-77.767%
2025-11-18	19.2300	20.8800	18.5000	20.8800	+2.857%	15	1,307	-77.011%
2025-11-17	21.3100	21.7000	20.0000	20.3000	-17.580%	12	1,299	-76.355%
2025-11-14	24.6300	24.6300	24.6300	24.6300	+6.072%	2	1,295	-80.512%
2025-11-13	23.4500	23.4500	22.0000	23.2200	-8.402%	17	1,293	-79.328%
2025-11-12	25.4200	25.4200	24.8000	25.3500	-11.518%	554	1,298	-81.065%
2025-11-10	29.7000	29.7000	28.6100	28.6500	-1.207%	4	908	-83.246%
2025-11-07	24.9500	29.0000	24.8500	29.0000	+11.538%	30	908	-83.448%
2025-11-06	27.4700	27.4700	26.0000	26.0000	-14.191%	9	906	-81.538%
2025-11-05	27.8200	30.3000	27.8200	30.3000	+5.245%	37	909	-84.158%
2025-11-04	27.1700	29.4800	27.1700	28.7900	-4.033%	20	897	-83.328%
2025-11-03	30.7300	31.9500	30.0000	30.0000	-13.043%	16	886	-84.000%
2025-10-31	34.6000	34.6000	34.5000	34.5000	0.000%	14	886	-86.087%
2025-10-30	35.3600	35.3600	34.2000	34.5000	-3.063%	4	872	-86.087%
2025-10-29	35.2000	35.9800	35.2000	35.5900	+5.765%	5	873	-86.513%
2025-10-28	35.0000	35.0000	33.6500	33.6500	-4.403%	12	872	-85.736%
2025-10-27	31.9000	35.2000	31.9000	35.2000	+14.658%	33	859	-86.364%
2025-10-24	30.5000	31.9000	29.5000	30.7000	+4.528%	16	859	-84.365%
2025-10-23	30.5000	31.0000	29.2500	29.3700	+4.968%	25	864	-83.657%
2025-10-22	29.5000	29.5000	26.2000	27.9800	-18.497%	149	863	-82.845%
2025-10-21	36.4700	36.4700	33.2500	34.3300	-11.974%	14	809	-86.018%
2025-10-20	40.0000	40.2700	39.0000	39.0000	-1.763%	7	800	-87.692%
2025-10-17	41.0000	41.0000	37.5300	39.7000	-12.459%	3	794	-87.909%
2025-10-16	52.5000	52.5000	45.3500	45.3500	-6.379%	2	793	-89.416%
2025-10-15	49.2500	49.3800	46.0000	48.4400	-1.884%	29	793	-90.091%
2025-10-14	45.5000	49.3700	45.5000	49.3700	+15.675%	4	790	-90.277%
2025-10-13	40.4700	43.2500	39.3200	42.6800	+14.731%	91	788	-88.754%
2025-10-10	40.2500	40.6900	36.7500	37.2000	-8.374%	128	811	-87.097%
2025-10-09	36.1900	40.6000	36.1900	40.6000	+12.093%	87	813	-88.177%
2025-10-08	37.3800	42.4300	34.9500	36.2200	+15.719%	212	818	-86.748%
2025-10-07	26.8800	31.5000	26.8000	31.3000	+4.229%	64	799	-84.665%
2025-10-06	28.0000	30.5000	27.0000	30.0300	+18.696%	82	747	-84.016%
2025-10-03	24.5000	26.0000	23.3900	25.3000	+3.689%	137	704	-81.028%
2025-10-02	18.9700	24.4000	18.9700	24.4000	+40.553%	188	724	-80.328%
2025-10-01	15.5000	17.3600	15.5000	17.3600	+27.647%	3	654	-72.350%
2025-09-30	13.6000	13.6000	13.6000	13.6000	-3.887%	1	653	-64.706%
2025-09-26	14.2500	14.2500	14.1500	14.1500	+6.792%	2	653	-66.078%
2025-09-25	14.1000	14.1000	13.2500	13.2500	-18.210%	21	652	-63.774%
2025-09-24	16.2000	16.2000	16.2000	16.2000	-2.994%	2	633	-70.370%
2025-09-23	13.3500	17.5000	13.3500	16.7000	+35.223%	69	631	-71.257%
2025-09-22	11.4500	12.3500	11.4500	12.3500	+23.131%	3	695	-61.134%
2025-09-19	10.0300	10.0300	10.0300	10.0300	+5.579%	1	694	-52.144%
2025-09-18	9.5000	9.5000	9.5000	9.5000	+10.594%	3	694	-49.474%
2025-09-16	8.5900	8.5900	8.5900	8.5900	+8.734%	10	691	-44.121%
2025-09-12	7.7000	7.9000	7.7000	7.9000	+9.722%	6	686	-39.241%
2025-09-09	7.9500	7.9500	7.0000	7.2000	-12.195%	31	680	-33.333%
2025-09-08	9.2000	9.2000	8.2000	8.2000	-13.684%	26	657	-41.463%
2025-09-05	9.2500	9.5000	9.2000	9.5000	+2.151%	4	633	-49.474%
2025-09-04	9.5000	9.5000	9.2500	9.3000	-15.455%	256	635	-48.387%
2025-09-03	11.0000	11.0000	11.0000	11.0000	-11.647%	3	630	-56.364%
2025-08-29	12.4500	12.4500	12.4500	12.4500	+0.810%	1	629	-61.446%
2025-08-28	13.3200	13.3200	12.3500	12.3500	-1.200%	6	629	-61.134%
2025-08-25	12.5000	12.5000	12.5000	12.5000	+9.457%	1	632	-61.600%
2025-08-22	11.7000	11.7000	11.4000	11.4200	+12.291%	55	633	-57.968%
2025-08-21	10.1700	10.1700	10.1700	10.1700	-0.098%	2	632	-52.802%
2025-08-20	9.9000	10.6300	9.9000	10.1800	-7.873%	72	634	-52.849%
2025-08-19	11.5600	11.5600	11.0500	11.0500	-14.208%	306	574	-56.561%
2025-08-15	12.8800	12.8800	12.8800	12.8800	-0.923%	1	339	-62.733%
2025-08-13	13.0000	13.0000	13.0000	13.0000	-4.762%	2	338	-63.077%
2025-08-12	16.1500	16.5700	13.6200	13.6500	+15.678%	92	336	-64.835%
2025-08-11	11.9500	11.9500	11.8000	11.8000	-5.600%	28	303	-59.322%
2025-08-07	13.7600	13.7600	12.5000	12.5000	-14.089%	5	300	-61.600%
2025-08-06	14.5500	14.5500	14.5500	14.5500	-4.276%	2	296	-67.010%
2025-08-05	15.2000	15.2000	15.2000	15.2000	+6.667%	1	296	-68.421%
2025-08-04	14.0500	14.2500	13.5800	14.2500	-6.863%	11	295	-66.316%
2025-08-01	14.5000	15.8200	14.5000	15.3000	-4.969%	58	301	-68.627%
2025-07-31	16.1000	16.1000	16.1000	16.1000	-1.649%	5	305	-70.186%
2025-07-30	16.3700	16.3900	16.3700	16.3700	+9.792%	5	300	-70.678%
2025-07-29	15.9000	15.9000	14.7500	14.9100	-5.812%	55	300	-67.807%
2025-07-25	17.1000	17.1000	15.8000	15.8300	-19.276%	42	320	-69.678%
2025-07-24	19.6100	19.6100	19.6100	19.6100	+17.425%	2	292	-75.523%
2025-07-22	16.1000	16.8500	16.1000	16.7000	-14.359%	9	292	-71.257%
2025-07-21	19.1600	19.5000	19.1600	19.5000	+5.405%	3	285	-75.385%
2025-07-17	16.2000	18.6000	16.2000	18.5000	+26.539%	242	282	-74.054%
2025-07-15	13.3700	14.6200	13.2400	14.6200	+13.246%	10	112	-67.168%
2025-07-14	12.6300	12.9500	12.6300	12.9100	-6.109%	4	110	-62.820%
2025-07-11	12.0000	13.7500	11.8000	13.7500	+19.878%	13	109	-65.091%
2025-07-10	11.5500	11.6800	11.4700	11.4700	+2.870%	67	107	-58.152%
2025-07-09	11.4500	12.1700	11.1500	11.1500	-11.155%	6	107	-56.951%
2025-07-08	12.5500	12.5500	12.5500	12.5500	-0.555%	1	107	-61.753%
2025-07-07	12.6000	12.6300	12.6000	12.6200	+7.771%	3	106	-61.965%
2025-07-02	12.4200	12.4200	11.7100	11.7100	-1.098%	5	104	-59.009%
2025-07-01	12.2500	12.5200	11.8400	11.8400	-12.101%	3	99	-59.459%
2025-06-30	15.0000	15.0000	13.4000	13.4700	-14.530%	22	97	-64.365%
2025-06-27	16.1500	16.7200	15.7500	15.7600	+4.718%	13	91	-69.543%
2025-06-26	16.5500	16.5500	15.0500	15.0500	-3.526%	77	79	-68.106%
2025-06-25	15.7000	15.7000	15.6000	15.6000	0.000%	2	0	-69.231%

.dark-mode .yQfZzl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQfZzl{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C75ASTS Jan 15 2027 75.00 Call (ASTS270115C00075000)option OPRA

ASTS20270115C75
ASTS Jan 15 2027 75.00 Call (ASTS270115C00075000)
option OPRA