Dark

ASTS20270115C80
ASTS Jan 15 2027 80.00 Call (ASTS270115C00080000)
option OPRA

EOD

Oct 1, 2026

4.06+1.500%(+0.06)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.8200	4.8200	3.9000	4.0600	+1.500%	168	6,913	0.000%
2026-09-30	5.0000	6.0000	4.0000	4.0000	-16.143%	230	6,861	+1.500%
2026-09-29	6.9100	6.9100	4.5000	4.7700	-14.054%	650	6,846	-14.885%
2026-09-28	5.3500	5.6700	5.1000	5.5500	-0.893%	154	6,906	-26.847%
2026-09-25	5.8500	6.3500	5.4500	5.6000	0.000%	168	6,929	-27.500%
2026-09-24	4.9000	6.2500	4.5600	5.6000	+8.527%	536	6,900	-27.500%
2026-09-23	6.3000	6.6000	5.1500	5.1600	-22.985%	144	6,887	-21.318%
2026-09-22	5.6900	7.3000	5.5500	6.7000	+15.917%	336	6,861	-39.403%
2026-09-21	5.0000	6.0500	5.0000	5.7800	+20.417%	389	6,732	-29.758%
2026-09-18	5.6000	5.7500	4.6000	4.8000	-23.810%	3,082	6,752	-15.417%
2026-09-17	6.1400	6.7500	6.0500	6.3000	+21.154%	98	4,320	-35.556%
2026-09-16	5.3700	5.3700	4.7500	5.2000	-0.952%	103	4,325	-21.923%
2026-09-15	5.7000	5.7000	4.9200	5.2500	-6.915%	66	4,308	-22.667%
2026-09-14	5.0000	5.8500	5.0000	5.6400	-3.259%	76	4,253	-28.014%
2026-09-11	6.1500	6.4500	5.7200	5.8300	-5.203%	134	4,261	-30.360%
2026-09-10	6.5000	7.8300	6.1500	6.1500	-15.753%	130	4,226	-33.984%
2026-09-09	8.0000	8.3000	7.3000	7.3000	-14.118%	234	4,246	-44.384%
2026-09-08	7.3000	9.3000	7.1500	8.5000	+22.126%	430	4,146	-52.235%
2026-09-04	7.6000	8.3000	6.8000	6.9600	-1.136%	119	4,385	-41.667%
2026-09-03	7.3500	8.0000	6.5500	7.0400	-2.897%	231	4,385	-42.330%
2026-09-02	5.8000	7.6000	5.6800	7.2500	+52.632%	491	4,465	-44.000%
2026-09-01	5.4000	5.5500	4.7500	4.7500	-19.492%	297	4,582	-14.526%
2026-08-31	5.5000	5.9000	5.0100	5.9000	+3.509%	325	4,483	-31.186%
2026-08-28	6.8900	7.0500	5.5900	5.7000	-21.379%	676	4,445	-28.772%
2026-08-27	7.8000	7.8000	7.1000	7.2500	+2.837%	202	4,211	-44.000%
2026-08-26	7.6000	7.9000	6.9500	7.0500	-11.875%	137	4,106	-42.411%
2026-08-25	8.4000	8.4000	7.7000	8.0000	-4.077%	84	4,086	-49.250%
2026-08-24	10.2800	10.2800	8.3400	8.3400	-25.536%	268	4,065	-51.319%
2026-08-21	10.5300	11.6600	10.0000	11.2000	+20.172%	231	4,021	-63.750%
2026-08-20	9.4500	9.7800	8.7300	9.3200	-9.073%	154	3,935	-56.438%
2026-08-19	10.0000	10.3000	9.2500	10.2500	-4.206%	240	3,891	-60.390%
2026-08-18	10.8000	11.4900	10.5000	10.7000	-19.549%	32	3,985	-62.056%
2026-08-17	14.6500	14.9500	13.3000	13.3000	+2.308%	27	3,980	-69.474%
2026-08-14	14.0000	14.2000	12.2100	13.0000	-6.475%	36	3,978	-68.769%
2026-08-13	15.9500	15.9500	13.9000	13.9000	-13.016%	21	3,966	-70.791%
2026-08-12	16.0000	16.8000	15.1200	15.9800	+6.533%	44	3,975	-74.593%
2026-08-11	15.0000	15.2000	13.0000	15.0000	+6.007%	62	3,976	-72.933%
2026-08-10	15.6200	16.0000	13.9000	14.1500	-12.438%	99	3,977	-71.307%
2026-08-07	15.4500	16.3000	15.0000	16.1600	+11.448%	74	3,926	-74.876%
2026-08-06	14.0000	18.2500	13.9500	14.5000	-3.333%	203	3,932	-72.000%
2026-08-05	15.5000	15.9600	14.9500	15.0000	-9.639%	14	3,880	-72.933%
2026-08-04	15.0500	16.7500	14.7000	16.6000	+30.196%	226	3,879	-75.542%
2026-08-03	9.5500	13.3000	9.5500	12.7500	+23.786%	230	3,932	-68.157%
2026-07-31	11.1000	11.2000	9.5400	10.3000	+1.980%	68	3,901	-60.583%
2026-07-30	8.8800	10.1900	8.5500	10.1000	+26.250%	209	3,888	-59.802%
2026-07-29	9.9000	10.3000	8.0000	8.0000	-13.514%	49	3,793	-49.250%
2026-07-28	8.9000	10.1000	8.3700	9.2500	-8.506%	57	3,794	-56.108%
2026-07-27	9.7000	10.5000	9.6000	10.1100	+5.203%	393	3,779	-59.842%
2026-07-24	10.0000	10.3500	9.3000	9.6100	-14.729%	246	3,516	-57.752%
2026-07-23	11.6500	13.0000	10.4500	11.2700	-9.840%	132	3,511	-63.975%
2026-07-22	13.4000	13.5500	12.5000	12.5000	-6.015%	53	3,463	-67.520%
2026-07-21	11.5000	14.0100	11.5000	13.3000	+27.885%	102	3,458	-69.474%
2026-07-20	10.8000	11.2000	10.1000	10.4000	-5.882%	88	3,484	-60.962%
2026-07-17	9.3500	12.6000	9.3500	11.0500	+7.282%	249	3,460	-63.258%
2026-07-16	11.9000	11.9500	8.8000	10.3000	-30.826%	232	3,410	-60.583%
2026-07-15	15.3700	15.6300	13.7500	14.8900	-10.785%	445	3,328	-72.733%
2026-07-14	17.0000	18.0000	16.5500	16.6900	+4.313%	78	3,008	-75.674%
2026-07-13	18.0000	18.0000	15.1500	16.0000	-16.883%	106	2,992	-74.625%
2026-07-10	19.7500	19.7500	18.5500	19.2500	-6.143%	42	2,994	-78.909%
2026-07-09	20.7000	20.9000	18.8000	20.5100	-1.394%	327	2,984	-80.205%
2026-07-08	22.6000	22.6000	20.2000	20.8000	+0.483%	156	3,116	-80.481%
2026-07-07	24.2500	24.2500	20.7000	20.7000	-20.262%	167	3,107	-80.386%
2026-07-06	27.0000	27.0000	25.1400	25.9600	-6.484%	101	3,010	-84.361%
2026-07-02	29.9000	31.0000	26.7000	27.7600	-5.898%	296	2,946	-85.375%
2026-07-01	29.3000	32.8400	27.5000	29.5000	-2.640%	70	2,946	-86.237%
2026-06-30	27.6700	31.5000	27.4500	30.3000	+2.365%	85	2,954	-86.601%
2026-06-29	22.8000	29.6000	22.8000	29.6000	+54.167%	338	2,958	-86.284%
2026-06-26	16.4200	20.2000	16.4200	19.2000	+21.519%	128	3,001	-78.854%
2026-06-25	18.2500	18.2500	15.2000	15.8000	-10.482%	573	3,042	-74.304%
2026-06-24	19.9000	19.9000	17.1100	17.6500	-15.388%	243	3,166	-76.997%
2026-06-23	20.0500	24.3000	20.0500	20.8600	-0.667%	394	3,052	-80.537%
2026-06-22	25.5000	25.7500	20.6000	21.0000	-19.663%	126	3,044	-80.667%
2026-06-18	29.0000	29.0000	24.0000	26.1400	-16.352%	312	2,830	-84.468%
2026-06-17	28.7700	32.0000	28.7700	31.2500	+12.816%	32	2,830	-87.008%
2026-06-16	31.0000	32.5000	27.6400	27.7000	-17.313%	93	2,825	-85.343%
2026-06-15	31.8500	33.5000	29.7500	33.5000	+15.120%	77	2,769	-87.881%
2026-06-12	34.1000	34.3200	28.8800	29.1000	-27.702%	153	2,760	-86.048%
2026-06-11	32.8000	40.3200	32.3500	40.2500	+24.420%	33	2,727	-89.913%
2026-06-10	33.7500	36.0300	32.3500	32.3500	-4.853%	10	2,734	-87.450%
2026-06-09	39.2500	39.2500	31.6000	34.0000	-6.259%	30	2,737	-88.059%
2026-06-08	38.9000	39.2800	36.2700	36.2700	-2.892%	13	2,725	-88.806%
2026-06-05	44.0000	44.0000	36.7800	37.3500	-23.117%	63	2,729	-89.130%
2026-06-04	46.0000	51.0500	46.0000	48.5800	-0.103%	37	2,716	-91.643%
2026-06-03	52.7500	52.7500	48.5000	48.6300	-14.759%	16	2,715	-91.651%
2026-06-02	51.0000	57.4000	51.0000	57.0500	+22.715%	94	2,715	-92.883%
2026-06-01	51.5500	51.5500	44.0000	46.4900	-7.995%	23	2,761	-91.267%
2026-05-29	52.3500	54.3700	47.0500	50.5300	-25.855%	121	2,766	-91.965%
2026-05-28	64.6000	68.1500	62.7000	68.1500	+3.164%	47	2,785	-94.043%
2026-05-27	60.5800	66.3000	57.5000	66.0600	+17.024%	70	2,780	-93.854%
2026-05-26	50.5000	63.8000	50.5000	56.4500	+24.066%	187	2,820	-92.808%
2026-05-22	42.1500	47.4400	41.9500	45.5000	+21.172%	345	3,006	-91.077%
2026-05-21	34.0000	41.3500	34.0000	37.5500	+7.286%	69	3,006	-89.188%
2026-05-20	32.8500	36.0700	32.8500	35.0000	+3.888%	204	3,006	-88.400%
2026-05-19	30.4500	35.3500	26.7500	33.6900	+4.530%	360	3,032	-87.949%
2026-05-18	33.6000	34.2000	29.5000	32.2300	+7.721%	106	3,032	-87.403%
2026-05-15	27.4500	31.0500	25.6400	29.9200	+0.067%	174	3,032	-86.430%
2026-05-14	24.9200	30.0000	23.8500	29.9000	+26.695%	228	2,989	-86.421%
2026-05-13	22.6400	25.3000	22.4500	23.6000	+4.102%	114	2,953	-82.797%
2026-05-12	22.5000	27.7000	21.0000	22.6700	-25.033%	268	2,953	-82.091%
2026-05-11	25.0000	31.5800	24.9500	30.2400	+25.010%	239	2,953	-86.574%
2026-05-08	19.0500	24.1900	19.0000	24.1900	+36.435%	377	2,954	-83.216%
2026-05-07	21.2000	21.2500	17.7300	17.7300	-14.678%	108	2,965	-77.101%
2026-05-06	17.6200	21.0500	17.6200	20.7800	+25.332%	227	2,944	-80.462%
2026-05-05	18.5000	18.6000	16.0500	16.5800	-10.860%	582	3,008	-75.513%
2026-05-04	19.7000	19.7500	18.5800	18.6000	-8.824%	96	3,016	-78.172%
2026-05-01	21.6000	21.6000	20.0000	20.4000	-8.273%	114	3,031	-80.098%
2026-04-30	20.4700	22.6500	20.0000	22.2400	+11.815%	46	3,031	-81.745%
2026-04-29	20.0000	20.0000	18.2000	19.8900	-4.237%	250	3,041	-79.588%
2026-04-28	23.2000	23.7000	20.5500	20.7700	-13.278%	710	2,979	-80.453%
2026-04-27	24.0000	24.6400	22.7500	23.9500	-0.208%	549	3,109	-83.048%
2026-04-24	25.3000	26.4000	23.8900	24.0000	-7.336%	83	2,692	-83.083%
2026-04-23	28.8000	28.8000	24.3000	25.9000	-12.795%	194	2,652	-84.324%
2026-04-22	30.0000	32.5000	29.4600	29.7000	+8.991%	197	2,632	-86.330%
2026-04-21	28.2600	30.6400	26.5000	27.2500	-3.025%	221	2,555	-85.101%
2026-04-20	22.8500	28.1000	22.7400	28.1000	-8.707%	802	2,555	-85.552%
2026-04-17	34.0000	35.0000	30.5200	30.7800	-10.783%	56	2,273	-86.810%
2026-04-16	31.8900	34.5000	31.8900	34.5000	+6.944%	44	2,242	-88.232%
2026-04-15	32.0000	32.2600	30.0000	32.2600	-1.194%	36	2,216	-87.415%
2026-04-14	40.4500	40.4500	32.6500	32.6500	-19.975%	49	2,210	-87.565%
2026-04-13	40.2500	41.0000	39.1100	40.8000	+8.800%	21	2,202	-90.049%
2026-04-10	36.3000	39.6900	35.6000	37.5000	+7.143%	12	2,198	-89.173%
2026-04-09	35.6000	35.6000	35.0000	35.0000	-12.935%	24	2,196	-88.400%
2026-04-08	40.9400	40.9400	38.2000	40.2000	+9.836%	20	2,177	-89.900%
2026-04-07	37.0000	37.0000	36.6000	36.6000	-5.304%	3	2,189	-88.907%
2026-04-06	39.2500	42.0000	38.0000	38.6500	+7.064%	11	2,190	-89.495%
2026-04-02	28.7300	36.2500	28.7300	36.1000	+16.828%	11	2,198	-88.753%
2026-04-01	31.0000	33.0000	30.6500	30.9000	+2.318%	24	2,198	-86.861%
2026-03-31	27.6300	30.2000	25.7000	30.2000	+26.096%	263	2,211	-86.556%
2026-03-30	27.1000	27.1000	22.7500	23.9500	-14.464%	193	2,072	-83.048%
2026-03-27	35.7000	35.7000	27.7000	28.0000	-22.222%	46	1,989	-85.500%
2026-03-26	35.0500	36.0000	35.0500	36.0000	-12.195%	4	1,993	-88.722%
2026-03-25	35.7500	41.0000	35.7500	41.0000	+23.942%	12	1,996	-90.098%
2026-03-24	34.5000	34.7500	31.4000	33.0800	-0.060%	45	1,998	-87.727%
2026-03-23	34.2500	35.2500	33.0900	33.1000	-1.224%	7	1,996	-87.734%
2026-03-20	34.9800	34.9800	33.5100	33.5100	-15.165%	3	1,994	-87.884%
2026-03-19	39.5000	39.5000	39.5000	39.5000	+7.776%	1	1,993	-89.722%
2026-03-18	38.2900	39.4000	36.6500	36.6500	-7.215%	21	1,994	-88.922%
2026-03-17	37.7600	40.7000	37.7600	39.5000	+14.063%	9	1,986	-89.722%
2026-03-16	33.0500	34.6300	33.0500	34.6300	+3.065%	2	1,990	-88.276%
2026-03-13	37.3500	37.5000	33.0500	33.6000	-6.224%	20	1,992	-87.917%
2026-03-12	32.5000	36.2700	32.4500	35.8300	+3.256%	67	2,004	-88.669%
2026-03-11	38.5000	38.5000	34.7000	34.7000	-0.857%	5	1,956	-88.300%
2026-03-10	36.7900	36.7900	35.0000	35.0000	0.000%	2	1,953	-88.400%
2026-03-09	36.2700	36.2700	34.1000	35.0000	-15.049%	410	1,953	-88.400%
2026-03-06	37.0000	41.2000	37.0000	41.2000	+3.909%	9	2,033	-90.146%
2026-03-05	46.5400	46.5400	37.8000	39.6500	-20.382%	67	2,033	-89.760%
2026-03-04	43.5000	49.8000	43.5000	49.8000	+19.654%	142	2,028	-91.847%
2026-03-03	37.2000	41.6200	36.0100	41.6200	+22.376%	102	2,132	-90.245%
2026-03-02	31.2200	34.0100	30.6000	34.0100	+17.682%	20	2,161	-88.062%
2026-02-27	32.1500	32.1500	28.1000	28.9000	-11.944%	133	2,155	-85.952%
2026-02-26	31.5800	33.0700	31.5800	32.8200	-0.395%	45	2,137	-87.629%
2026-02-25	34.5500	34.5500	32.9000	32.9500	+0.457%	67	2,105	-87.678%
2026-02-24	32.1700	32.8000	32.1700	32.8000	+1.016%	2	2,105	-87.622%
2026-02-23	29.5900	34.2500	28.5500	32.4700	+8.233%	276	2,105	-87.496%
2026-02-20	32.9400	32.9400	29.7000	30.0000	-10.180%	95	1,921	-86.467%
2026-02-19	32.5700	33.5000	31.9000	33.4000	+1.829%	12	1,880	-87.844%
2026-02-18	32.6600	35.0000	32.6600	32.8000	-0.030%	28	1,876	-87.622%
2026-02-17	30.9700	33.6000	30.0000	32.8100	+3.014%	50	1,865	-87.626%
2026-02-13	33.0500	33.6000	31.8500	31.8500	-2.000%	38	1,833	-87.253%
2026-02-12	35.6000	36.2000	31.5000	32.5000	-22.894%	56	1,833	-87.508%
2026-02-10	43.0000	46.5000	42.1500	42.1500	-12.188%	8	1,815	-90.368%
2026-02-09	48.9000	50.0000	47.0000	48.0000	-0.312%	14	1,816	-91.542%
2026-02-06	40.0000	50.1500	39.5300	48.1500	+13.481%	6	1,810	-91.568%
2026-02-05	44.3000	44.7500	40.8400	42.4300	-15.259%	23	1,807	-90.431%
2026-02-04	49.0700	50.0700	45.2800	50.0700	-12.922%	29	1,822	-91.891%
2026-02-03	57.5000	57.5000	57.5000	57.5000	+14.656%	2	1,803	-92.939%
2026-02-02	51.1800	53.5000	50.0000	50.1500	-8.032%	126	1,805	-91.904%
2026-01-30	70.2500	70.2500	53.1500	54.5300	-10.239%	12	1,863	-92.555%
2026-01-29	60.7500	60.7500	57.4000	60.7500	-4.855%	15	1,872	-93.317%
2026-01-28	58.0000	64.1500	57.5000	63.8500	+15.985%	37	1,882	-93.641%
2026-01-27	51.0000	55.0500	50.4000	55.0500	+10.100%	95	1,887	-92.625%
2026-01-26	52.5000	52.5000	49.6000	50.0000	-13.043%	20	1,914	-91.880%
2026-01-23	58.9000	60.5100	57.4400	57.5000	-2.641%	123	1,903	-92.939%
2026-01-22	53.3800	59.4500	53.2600	59.0600	+17.884%	261	1,820	-93.126%
2026-01-21	58.6100	62.9500	45.1000	50.1000	-11.249%	217	1,739	-91.896%
2026-01-20	58.7000	62.0000	56.4500	56.4500	-3.915%	86	1,758	-92.808%
2026-01-16	57.5000	62.7500	57.5000	58.7500	+15.878%	104	1,812	-93.089%
2026-01-15	44.5100	50.7000	44.5100	50.7000	+26.750%	11	1,812	-91.992%
2026-01-14	39.9200	41.2700	39.2500	40.0000	-3.452%	10	1,822	-89.850%
2026-01-13	45.2000	45.2000	41.3600	41.4300	-11.851%	88	1,823	-90.200%
2026-01-12	45.7000	47.0000	41.9500	47.0000	+1.075%	19	1,848	-91.362%
2026-01-09	43.1000	48.4800	43.1000	46.5000	+14.957%	71	1,846	-91.269%
2026-01-08	42.0000	42.0000	39.0000	40.4500	+6.447%	4	1,877	-89.963%
2026-01-07	42.0000	43.0000	37.2200	38.0000	-17.391%	25	1,879	-89.316%
2026-01-06	42.6800	46.1000	41.7500	46.0000	+12.195%	71	1,879	-91.174%
2026-01-05	35.0000	41.8500	34.6400	41.0000	+18.156%	104	1,919	-90.098%
2026-01-02	27.9000	35.2000	26.0000	34.7000	+28.519%	88	1,946	-88.300%
2025-12-31	28.5000	29.0000	26.6500	27.0000	-10.000%	98	1,905	-84.963%
2025-12-30	30.0000	31.2600	30.0000	30.0000	+10.701%	37	1,905	-86.467%
2025-12-29	29.1000	29.5500	27.1000	27.1000	-3.041%	155	1,907	-85.018%
2025-12-26	32.6000	32.6000	25.8500	27.9500	-15.990%	156	1,877	-85.474%
2025-12-24	40.0000	40.0000	32.7400	33.2700	-11.868%	687	1,370	-87.797%
2025-12-23	35.7400	38.8000	35.7400	37.7500	-1.565%	51	1,370	-89.245%
2025-12-22	32.4000	39.0500	32.4000	38.3500	+27.071%	57	1,357	-89.413%
2025-12-19	24.9000	30.9500	24.9000	30.1800	+31.046%	48	1,351	-86.547%
2025-12-18	24.8500	24.8500	23.0300	23.0300	+8.889%	49	1,360	-82.371%
2025-12-17	25.8500	25.8500	21.1500	21.1500	-13.320%	16	1,353	-80.804%
2025-12-16	23.9000	25.1700	23.8600	24.4000	-6.870%	40	1,344	-83.361%
2025-12-15	30.0000	30.0000	25.1500	26.2000	-17.115%	323	1,339	-84.504%
2025-12-12	35.8500	35.8500	29.9000	31.6100	-15.255%	45	1,478	-87.156%
2025-12-11	34.4000	37.3000	34.0000	37.3000	+11.343%	63	1,478	-89.115%
2025-12-10	28.8000	33.7000	28.8000	33.5000	+15.517%	122	1,525	-87.881%
2025-12-09	29.1900	30.5000	28.2300	29.0000	0.000%	207	1,462	-86.000%
2025-12-08	30.2000	30.8600	28.8200	29.0000	-0.685%	35	1,316	-86.000%
2025-12-05	28.6800	29.4600	28.6800	29.2000	+2.456%	3	1,307	-86.096%
2025-12-04	22.0000	29.0000	22.0000	28.5000	+56.164%	87	1,307	-85.754%
2025-12-03	17.8600	19.2000	17.8500	18.2500	+1.842%	10	1,339	-77.753%
2025-12-02	17.5000	18.3200	17.0000	17.9200	+15.613%	208	1,332	-77.344%
2025-12-01	19.2500	19.2500	15.5000	15.5000	-14.835%	169	1,371	-73.806%
2025-11-28	18.3600	18.5000	18.1800	18.2000	-2.413%	18	1,510	-77.692%
2025-11-25	16.5000	18.6500	16.5000	18.6500	+13.030%	18	1,503	-78.231%
2025-11-24	16.1800	16.5000	16.1000	16.5000	+6.041%	19	1,487	-75.394%
2025-11-21	15.5200	15.7800	14.6000	15.5600	-2.750%	162	1,482	-73.907%
2025-11-20	20.9500	20.9500	16.0000	16.0000	-17.949%	45	1,467	-74.625%
2025-11-19	21.7000	21.7000	19.5000	19.5000	-2.256%	10	1,430	-79.179%
2025-11-18	18.4400	20.8000	17.9100	19.9500	+5.000%	32	1,424	-79.649%
2025-11-17	20.4200	21.0800	19.0000	19.0000	-15.929%	46	1,412	-78.632%
2025-11-14	22.2000	24.8000	21.9300	22.6000	+0.893%	108	1,414	-82.035%
2025-11-13	23.3000	23.3000	20.9500	22.4000	-6.861%	115	1,405	-81.875%
2025-11-12	26.7000	26.7000	24.0500	24.0500	-11.646%	32	1,362	-83.119%
2025-11-11	28.4000	28.4000	26.9000	27.2200	-0.512%	41	1,360	-85.084%
2025-11-10	26.5200	27.3600	26.5200	27.3600	+9.440%	2	1,375	-85.161%
2025-11-07	23.0000	25.1500	23.0000	25.0000	0.000%	31	1,376	-83.760%
2025-11-06	25.0500	27.0000	24.7500	25.0000	-7.817%	73	1,361	-83.760%
2025-11-05	26.6700	29.0000	26.6700	27.1200	-0.587%	11	1,336	-85.029%
2025-11-04	27.2500	27.5900	25.5000	27.2800	-8.884%	15	1,337	-85.117%
2025-11-03	31.0000	32.5000	29.0900	29.9400	-12.482%	60	1,305	-86.440%
2025-10-31	33.1100	34.2100	32.6000	34.2100	+3.667%	68	1,305	-88.132%
2025-10-30	32.2500	34.3500	32.2500	33.0000	-6.250%	14	1,239	-87.697%
2025-10-29	34.5000	35.2000	33.2200	35.2000	+7.975%	28	1,239	-88.466%
2025-10-28	34.5300	34.5300	31.6000	32.6000	-3.550%	34	1,226	-87.546%
2025-10-27	30.3500	33.8000	30.0000	33.8000	+17.811%	110	1,196	-87.988%
2025-10-24	29.0000	29.2500	28.5000	28.6900	+0.070%	13	1,196	-85.849%
2025-10-23	27.8000	29.7500	27.8000	28.6700	+4.255%	70	1,195	-85.839%
2025-10-22	27.6700	28.2000	25.2000	27.5000	-15.670%	179	1,191	-85.236%
2025-10-21	34.4800	34.6000	31.9500	32.6100	-10.560%	64	1,126	-87.550%
2025-10-20	39.2200	42.0000	36.4600	36.4600	+0.718%	28	1,139	-88.865%
2025-10-17	39.0000	39.2200	35.6000	36.2000	-16.339%	32	1,138	-88.785%
2025-10-16	47.3400	50.4800	41.0000	43.2700	-7.046%	36	1,138	-90.617%
2025-10-15	47.2300	48.2000	43.2500	46.5500	-2.472%	74	1,126	-91.278%
2025-10-14	41.1400	47.7300	41.1400	47.7300	+17.359%	32	1,113	-91.494%
2025-10-13	39.6400	41.0000	35.8700	40.6700	+16.200%	38	1,114	-90.017%
2025-10-10	41.7900	41.7900	35.0000	35.0000	-9.091%	90	1,114	-88.400%
2025-10-09	33.7700	39.0000	33.7700	38.5000	+10.951%	97	1,113	-89.455%
2025-10-08	39.7500	39.7500	33.2200	34.7000	+16.443%	441	1,119	-88.300%
2025-10-07	24.6000	30.0000	23.4500	29.8000	+6.429%	61	1,115	-86.376%
2025-10-06	25.7500	29.0800	24.5500	28.0000	+17.400%	317	1,095	-85.500%
2025-10-03	23.2200	25.0000	23.2200	23.8500	+3.696%	70	1,055	-82.977%
2025-10-02	17.8300	23.0000	17.8300	23.0000	+37.478%	106	1,029	-82.348%
2025-10-01	15.8000	17.0000	15.7800	16.7300	+30.703%	11	1,049	-75.732%
2025-09-30	12.3000	12.8000	12.1000	12.8000	+3.981%	42	1,050	-68.281%
2025-09-29	13.0000	13.1500	12.3100	12.3100	-13.004%	17	1,036	-67.019%
2025-09-26	13.0500	14.1500	13.0500	14.1500	+10.547%	38	1,019	-71.307%
2025-09-25	13.2800	13.9700	12.4900	12.8000	-19.395%	32	1,007	-68.281%
2025-09-24	14.5000	15.8800	14.5000	15.8800	+5.375%	16	1,001	-74.433%
2025-09-23	12.8000	16.5000	12.8000	15.0700	+25.583%	101	1,001	-73.059%
2025-09-22	11.0000	12.0000	11.0000	12.0000	+16.392%	86	1,059	-66.167%
2025-09-19	8.8700	10.8000	8.8700	10.3100	+19.884%	135	1,029	-60.621%
2025-09-18	8.1200	8.6000	8.1200	8.6000	-7.027%	17	1,030	-52.791%
2025-09-17	7.9200	9.2500	7.9200	9.2500	+12.805%	11	1,040	-56.108%
2025-09-16	8.0800	8.2000	8.0800	8.2000	-1.205%	2	1,034	-50.488%
2025-09-15	8.2000	8.3700	8.2000	8.3000	+7.097%	6	1,032	-51.084%
2025-09-12	7.1500	7.7500	7.1500	7.7500	+8.392%	3	1,030	-47.613%
2025-09-11	7.2500	7.3200	7.1500	7.1500	+2.878%	37	1,029	-43.217%
2025-09-10	7.0000	7.0000	6.9500	6.9500	+3.731%	3	1,027	-41.583%
2025-09-09	7.0000	7.0000	6.2300	6.7000	-12.533%	67	1,024	-39.403%
2025-09-08	7.9000	8.1500	6.5700	7.6600	-10.723%	16	1,013	-46.997%
2025-09-05	8.2000	9.3000	8.2000	8.5800	-3.596%	5	1,004	-52.681%
2025-09-04	9.5000	9.5000	8.4600	8.9000	-11.000%	18	1,003	-54.382%
2025-09-03	10.8900	11.2500	9.8500	10.0000	-11.894%	41	1,004	-59.400%
2025-09-02	11.3500	11.3500	11.3500	11.3500	-2.155%	10	1,004	-64.229%
2025-08-29	11.6000	11.6000	11.6000	11.6000	-2.848%	10	1,011	-65.000%
2025-08-28	11.6000	11.9400	11.6000	11.9400	+1.101%	16	1,011	-65.997%
2025-08-27	11.8300	11.8300	11.8100	11.8100	-7.008%	7	1,001	-65.622%
2025-08-26	13.4000	13.4000	12.7000	12.7000	+11.404%	20	1,001	-68.031%
2025-08-25	11.4000	11.4000	11.4000	11.4000	+7.244%	1	1,001	-64.386%
2025-08-22	10.7000	10.7000	10.6300	10.6300	+8.469%	4	1,002	-61.806%
2025-08-21	9.7500	10.2500	9.4700	9.8000	-1.010%	7	1,000	-58.571%
2025-08-20	9.2000	9.9000	8.5500	9.9000	-2.941%	156	1,003	-58.990%
2025-08-19	10.4500	10.4500	10.1800	10.2000	-10.917%	106	989	-60.196%
2025-08-15	12.1500	12.1500	11.4500	11.4500	-0.435%	102	886	-64.541%
2025-08-14	12.7400	14.0000	11.5000	11.5000	-7.183%	110	877	-64.696%
2025-08-13	12.0000	12.3900	11.1500	12.3900	-6.278%	8	876	-67.232%
2025-08-12	15.1500	15.6500	12.8000	13.2200	+22.407%	56	872	-69.289%
2025-08-11	11.0000	11.0000	10.8000	10.8000	-3.139%	19	842	-62.407%
2025-08-08	12.0000	12.0000	10.5700	11.1500	-3.043%	70	842	-63.587%
2025-08-07	12.6000	12.9000	11.5000	11.5000	-17.857%	14	879	-64.696%
2025-08-06	14.0500	14.1000	13.8300	14.0000	+1.010%	55	880	-71.000%
2025-08-05	12.9800	13.8800	12.9800	13.8600	+3.510%	5	877	-70.707%
2025-08-04	13.2400	13.7500	12.6300	13.3900	-5.304%	118	878	-69.679%
2025-08-01	12.8300	14.8400	12.8300	14.1400	-7.883%	49	943	-71.287%
2025-07-31	15.3500	15.3500	15.3500	15.3500	-0.325%	23	987	-73.550%
2025-07-30	15.4000	15.4000	15.4000	15.4000	+3.356%	5	987	-73.636%
2025-07-29	14.6000	15.2700	14.6000	14.9000	-2.614%	4	982	-72.752%
2025-07-28	15.1000	15.3000	15.1000	15.3000	-0.649%	3	982	-73.464%
2025-07-25	16.6600	16.6600	14.7500	15.4000	-16.531%	42	982	-73.636%
2025-07-24	18.3000	18.4500	18.0700	18.4500	+5.610%	5	988	-77.995%
2025-07-23	18.5000	18.7500	16.8500	17.4700	+3.680%	383	1,339	-76.760%
2025-07-22	15.8700	16.8500	14.1400	16.8500	+2.121%	82	1,121	-75.905%
2025-07-21	18.6000	18.7000	16.4500	16.5000	-6.885%	200	1,105	-75.394%
2025-07-18	16.3000	17.7200	16.3000	17.7200	+3.324%	22	1,071	-77.088%
2025-07-17	15.1500	17.4500	15.1500	17.1500	+22.500%	322	1,083	-76.327%
2025-07-16	13.6000	14.0700	12.8000	14.0000	+2.414%	39	982	-71.000%
2025-07-15	11.9000	13.8600	11.9000	13.6700	+7.638%	79	964	-70.300%
2025-07-14	11.6000	12.7000	11.0000	12.7000	+5.833%	563	957	-68.031%
2025-07-11	11.0000	12.8900	11.0000	12.0000	+10.599%	295	614	-66.167%
2025-07-10	10.1000	11.4000	10.1000	10.8500	+6.373%	136	362	-62.581%
2025-07-09	10.6000	10.9600	10.1000	10.2000	-15.000%	47	301	-60.196%
2025-07-08	11.5000	12.0000	11.1500	12.0000	+7.623%	12	284	-66.167%
2025-07-07	11.7500	12.3000	11.1500	11.1500	-7.083%	5	279	-63.587%
2025-07-03	13.0000	13.0000	12.0000	12.0000	+2.215%	12	272	-66.167%
2025-07-02	11.6700	11.7400	11.2000	11.7400	+1.645%	21	272	-65.417%
2025-07-01	12.3600	12.3600	11.0700	11.5500	-9.483%	18	257	-64.848%
2025-06-30	14.1000	14.1000	12.6900	12.7600	-7.670%	66	244	-68.182%
2025-06-27	15.2500	15.7200	13.4100	13.8200	-5.213%	27	187	-70.622%
2025-06-26	15.7700	15.7700	14.5600	14.5800	+2.748%	55	178	-72.154%
2025-06-25	13.2000	15.4500	13.2000	14.1900	0.000%	186	0	-71.388%

.dark-mode .J2yJCG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J2yJCG{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C80ASTS Jan 15 2027 80.00 Call (ASTS270115C00080000)option OPRA

ASTS20270115C80
ASTS Jan 15 2027 80.00 Call (ASTS270115C00080000)
option OPRA