Dark

ASTS20270115C90
ASTS Jan 15 2027 90.00 Call (ASTS270115C00090000)
option OPRA

EOD

Oct 1, 2026

2.80-12.500%(-0.40)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0000	3.3000	2.7700	2.8000	-12.500%	72	11,491	0.000%
2026-09-30	4.2000	4.2000	3.2000	3.2000	-5.325%	87	11,486	-12.500%
2026-09-29	4.1000	4.9500	3.1500	3.3800	-11.053%	1,357	11,481	-17.160%
2026-09-28	4.0000	4.0000	3.6400	3.8000	-3.308%	70	11,099	-26.316%
2026-09-25	4.3000	4.3000	3.9000	3.9300	-5.301%	35	11,096	-28.753%
2026-09-24	3.5000	4.5000	3.3000	4.1500	+13.079%	520	11,086	-32.530%
2026-09-23	4.6000	4.7000	3.6700	3.6700	-23.061%	139	11,476	-23.706%
2026-09-22	4.2500	5.3700	4.0700	4.7700	+14.940%	175	11,532	-41.300%
2026-09-21	3.7000	4.3000	3.7000	4.1500	+22.059%	295	11,493	-32.530%
2026-09-18	4.0000	4.0500	3.3200	3.4000	-25.275%	131	11,415	-17.647%
2026-09-17	4.2000	4.8500	4.2000	4.5500	+33.824%	530	11,367	-38.462%
2026-09-16	3.9000	3.9500	3.4000	3.4000	-8.847%	145	11,265	-17.647%
2026-09-15	4.0500	4.2000	3.6000	3.7300	-9.024%	99	11,260	-24.933%
2026-09-14	4.0000	4.4000	4.0000	4.1000	-4.651%	112	11,268	-31.707%
2026-09-11	4.6000	4.6200	4.3000	4.3000	-6.522%	478	11,304	-34.884%
2026-09-10	4.9500	5.9400	4.5500	4.6000	-14.019%	55	10,930	-39.130%
2026-09-09	6.3000	6.5500	5.3500	5.3500	-18.939%	127	10,902	-47.664%
2026-09-08	5.4800	7.1000	5.4800	6.6000	+25.714%	451	10,862	-57.576%
2026-09-04	5.6000	6.1000	5.0500	5.2500	-0.190%	95	10,812	-46.667%
2026-09-03	5.8000	5.8000	4.9500	5.2600	-2.593%	305	10,812	-46.768%
2026-09-02	4.4700	5.6500	4.4700	5.4000	+56.069%	225	10,846	-48.148%
2026-09-01	3.6000	3.6500	3.4600	3.4600	-19.535%	173	10,861	-19.075%
2026-08-31	4.0500	4.3000	3.8500	4.3000	+3.118%	92	10,743	-34.884%
2026-08-28	5.0000	5.0000	4.1200	4.1700	-23.486%	310	10,745	-32.854%
2026-08-27	5.3000	5.8500	5.3000	5.4500	+0.184%	787	10,751	-48.624%
2026-08-26	5.8300	6.0000	5.2900	5.4400	-11.974%	174	10,363	-48.529%
2026-08-25	6.0000	6.8200	5.9500	6.1800	-5.649%	100	10,291	-54.693%
2026-08-24	7.9000	7.9000	6.4200	6.5500	-21.557%	124	10,283	-57.252%
2026-08-21	8.1500	9.1500	7.9300	8.3500	+12.081%	53	10,369	-66.467%
2026-08-20	7.9000	7.9000	6.5500	7.4500	-8.589%	104	10,389	-62.416%
2026-08-19	8.0800	8.1800	7.3300	8.1500	-3.664%	393	10,398	-65.644%
2026-08-18	9.0500	9.0500	8.0300	8.4600	-18.419%	106	10,376	-66.903%
2026-08-17	11.6500	11.6500	10.3700	10.3700	-0.288%	29	10,392	-72.999%
2026-08-14	11.1900	11.3500	9.7800	10.4000	-8.772%	51	10,388	-73.077%
2026-08-13	12.5000	12.8000	11.3000	11.4000	-11.628%	105	10,376	-75.439%
2026-08-12	12.8500	13.9500	12.8500	12.9000	+7.679%	161	10,462	-78.295%
2026-08-11	11.9400	12.3000	10.7000	11.9800	+4.812%	136	10,454	-76.628%
2026-08-10	12.7800	12.7800	11.4000	11.4300	-11.258%	160	10,445	-75.503%
2026-08-07	12.9500	13.1500	12.0000	12.8800	+10.558%	46	10,385	-78.261%
2026-08-06	12.5000	15.5000	11.6500	11.6500	-6.426%	143	10,384	-75.966%
2026-08-05	13.2800	13.4300	11.9300	12.4500	-10.432%	23	10,308	-77.510%
2026-08-04	12.0000	14.0000	12.0000	13.9000	+31.754%	167	10,309	-79.856%
2026-08-03	8.6000	11.2500	8.6000	10.5500	+22.674%	59	10,314	-73.460%
2026-07-31	7.6400	8.6000	7.6400	8.6000	+3.614%	31	10,307	-67.442%
2026-07-30	6.4500	8.3000	6.4500	8.3000	+27.692%	37	10,295	-66.265%
2026-07-29	8.3500	8.3500	6.4000	6.5000	-12.162%	35	10,316	-56.923%
2026-07-28	6.8000	8.3000	6.8000	7.4000	-9.535%	49	10,330	-62.162%
2026-07-27	9.0000	9.0000	7.9000	8.1800	+5.141%	83	10,311	-65.770%
2026-07-24	8.2400	8.3000	7.7000	7.7800	-14.786%	18	10,291	-64.010%
2026-07-23	9.7000	11.0000	8.6700	9.1300	-13.048%	99	10,291	-69.332%
2026-07-22	10.5000	11.3300	10.5000	10.5000	-4.719%	77	10,232	-73.333%
2026-07-21	9.3000	11.7500	9.3000	11.0200	+38.616%	325	10,190	-74.592%
2026-07-20	9.0300	9.2000	7.9500	7.9500	-14.973%	36	10,311	-64.780%
2026-07-17	8.0200	10.5000	7.9000	9.3500	+19.108%	239	10,303	-70.053%
2026-07-16	10.1000	10.1000	7.2500	7.8500	-38.189%	502	10,285	-64.331%
2026-07-15	13.5000	13.5000	11.6700	12.7000	-9.609%	70	10,069	-77.953%
2026-07-14	14.6400	14.9800	13.9900	14.0500	+4.773%	31	10,076	-80.071%
2026-07-13	14.5000	14.8000	12.9000	13.4100	-17.222%	144	10,065	-79.120%
2026-07-10	17.0000	17.6000	16.0500	16.2000	-6.358%	71	10,030	-82.716%
2026-07-09	18.8000	18.8000	16.0000	17.3000	-4.945%	89	10,031	-83.815%
2026-07-08	17.8000	18.9300	17.3000	18.2000	+1.961%	44	9,993	-84.615%
2026-07-07	19.1000	19.7500	17.8500	17.8500	-18.827%	127	9,993	-84.314%
2026-07-06	24.0000	24.0000	21.9900	21.9900	-11.545%	59	10,036	-87.267%
2026-07-02	25.9300	28.1000	23.3500	24.8600	-4.015%	99	10,025	-88.737%
2026-07-01	25.1500	29.2500	24.0000	25.9000	-5.647%	88	10,025	-89.189%
2026-06-30	25.5000	27.8500	24.0000	27.4500	+9.145%	185	10,043	-89.800%
2026-06-29	20.0000	25.9500	20.0000	25.1500	+51.506%	500	9,951	-88.867%
2026-06-26	13.1000	17.3400	13.1000	16.6000	+24.066%	166	10,035	-83.133%
2026-06-25	15.4000	15.4000	12.9000	13.3800	-12.549%	8,348	10,003	-79.073%
2026-06-24	17.2500	17.9000	14.5000	15.3000	-14.953%	208	13,199	-81.699%
2026-06-23	17.4500	20.9500	17.4500	17.9900	-1.962%	43	13,129	-84.436%
2026-06-22	20.5000	21.4000	17.9000	18.3500	-19.412%	1,919	13,139	-84.741%
2026-06-18	26.8000	26.8000	21.1000	22.7700	-16.440%	193	14,733	-87.703%
2026-06-17	27.0000	28.8500	25.4500	27.2500	+9.000%	106	14,733	-89.725%
2026-06-16	28.0000	29.9500	24.5500	25.0000	-12.281%	125	14,697	-88.800%
2026-06-15	28.6500	29.9000	25.9100	28.5000	+10.465%	246	14,593	-90.175%
2026-06-12	30.5000	30.5000	25.5500	25.8000	-29.315%	532	14,649	-89.147%
2026-06-11	29.1400	36.5000	29.1400	36.5000	+20.941%	1,541	14,262	-92.329%
2026-06-10	29.5000	32.4000	29.0800	30.1800	+1.616%	21	12,756	-90.722%
2026-06-09	36.7000	36.7000	28.0000	29.7000	-6.750%	70	12,749	-90.572%
2026-06-08	33.9500	34.4500	31.0000	31.8500	-7.681%	52	12,726	-91.209%
2026-06-05	40.0000	41.1000	32.0000	34.5000	-22.034%	178	12,711	-91.884%
2026-06-04	41.3600	46.0000	41.2500	44.2500	+0.568%	125	12,798	-93.672%
2026-06-03	44.0000	44.7500	43.4200	44.0000	-15.417%	16	12,899	-93.636%
2026-06-02	44.5000	52.0500	44.5000	52.0200	+20.836%	136	12,911	-94.617%
2026-06-01	45.6500	47.9000	39.5500	43.0500	-11.511%	75	13,035	-93.496%
2026-05-29	45.6500	48.6500	42.9500	48.6500	-23.470%	228	13,078	-94.245%
2026-05-28	58.4000	63.5700	55.0000	63.5700	+4.264%	168	13,116	-95.595%
2026-05-27	56.2000	62.0000	51.7200	60.9700	+18.388%	193	13,267	-95.408%
2026-05-26	47.6700	58.8000	47.0500	51.5000	+23.768%	1,535	13,385	-94.563%
2026-05-22	36.8500	42.6500	36.8500	41.6100	+22.310%	447	13,417	-93.271%
2026-05-21	30.8500	35.7000	29.7000	34.0200	+11.541%	94	13,419	-91.770%
2026-05-20	30.0000	32.5500	29.1500	30.5000	+0.527%	74	13,419	-90.820%
2026-05-19	27.3000	31.5000	23.9000	30.3400	+3.904%	85	13,239	-90.771%
2026-05-18	30.7500	31.0000	26.0000	29.2000	+7.156%	297	13,239	-90.411%
2026-05-15	23.8500	27.8000	22.0000	27.2500	+5.620%	147	13,239	-89.725%
2026-05-14	23.0000	26.6800	20.8000	25.8000	+21.698%	147	13,268	-89.147%
2026-05-13	19.6900	22.5000	19.3800	21.2000	+5.947%	94	12,892	-86.792%
2026-05-12	20.9600	23.9000	18.0000	20.0100	-26.971%	455	12,892	-86.007%
2026-05-11	21.8000	28.5000	21.8000	27.4000	+30.476%	174	12,892	-89.781%
2026-05-08	15.9400	21.0000	15.9400	21.0000	+36.364%	403	12,966	-86.667%
2026-05-07	19.2500	19.6700	15.3000	15.4000	-13.966%	354	13,292	-81.818%
2026-05-06	15.3000	18.6500	15.1800	17.9000	+24.306%	145	13,505	-84.358%
2026-05-05	15.0000	15.2000	14.0000	14.4000	-10.056%	225	13,465	-80.556%
2026-05-04	17.0000	17.2500	15.8000	16.0100	-10.056%	80	13,370	-82.511%
2026-05-01	18.8000	18.9500	17.3000	17.8000	-7.772%	56	13,343	-84.270%
2026-04-30	17.8000	19.7000	17.5000	19.3000	+12.209%	68	13,343	-85.492%
2026-04-29	17.5800	17.5800	15.9000	17.2000	-6.011%	95	13,358	-83.721%
2026-04-28	20.0600	20.8500	17.8500	18.3000	-14.884%	93	13,334	-84.699%
2026-04-27	21.3000	21.5000	19.7000	21.5000	+1.896%	389	13,330	-86.977%
2026-04-24	22.5000	22.5000	20.9400	21.1000	-6.013%	59	13,550	-86.730%
2026-04-23	25.4500	25.7400	21.9600	22.4500	-14.962%	91	13,528	-87.528%
2026-04-22	27.5000	29.2000	26.0000	26.4000	+9.317%	98	13,497	-89.394%
2026-04-21	25.6000	27.3000	23.7900	24.1500	-3.051%	92	13,443	-88.406%
2026-04-20	20.0100	25.0500	20.0000	24.9100	-8.755%	8,051	13,443	-88.760%
2026-04-17	30.5300	30.5300	26.9000	27.3000	-11.017%	197	7,079	-89.744%
2026-04-16	28.6900	31.0200	28.2000	30.6800	+8.219%	85	7,051	-90.874%
2026-04-15	29.0000	29.1000	26.7000	28.3500	-5.970%	251	7,071	-90.123%
2026-04-14	38.0500	38.0500	29.0000	30.1500	-18.514%	125	7,073	-90.713%
2026-04-13	33.5500	37.5000	33.5500	37.0000	+9.467%	18	7,047	-92.432%
2026-04-10	33.2000	35.0000	31.8000	33.8000	+7.302%	54	7,048	-91.716%
2026-04-09	34.4000	34.4000	31.3000	31.5000	-7.353%	22	7,036	-91.111%
2026-04-08	38.1800	38.1800	34.0000	34.0000	+2.102%	91	7,035	-91.765%
2026-04-07	33.1600	34.3000	31.8500	33.3000	-7.628%	9	7,083	-91.592%
2026-04-06	36.7500	38.0000	35.0000	36.0500	+15.545%	15	7,081	-92.233%
2026-04-02	26.8000	32.4000	26.8000	31.2000	+15.556%	52	7,104	-91.026%
2026-04-01	28.6500	29.5300	27.0000	27.0000	+4.854%	18	7,104	-89.630%
2026-03-31	24.7000	26.4000	22.6400	25.7500	+20.496%	44	7,109	-89.126%
2026-03-30	24.4000	24.4000	20.1500	21.3700	-13.482%	224	7,119	-86.898%
2026-03-27	30.8500	30.8500	24.4000	24.7000	-19.413%	67	7,195	-88.664%
2026-03-26	33.9100	34.4900	30.6500	30.6500	-15.261%	22	7,206	-90.865%
2026-03-25	35.3700	37.1500	35.3700	36.1700	+24.467%	8	7,194	-92.259%
2026-03-24	27.5800	31.0000	27.3900	29.0600	-5.985%	15	7,191	-90.365%
2026-03-23	31.8400	31.9600	29.0000	30.9100	+4.602%	34	7,194	-90.941%
2026-03-20	36.0000	36.0000	29.5500	29.5500	-16.146%	66	7,186	-90.525%
2026-03-19	30.9000	35.2400	30.5400	35.2400	+2.741%	15	7,198	-92.054%
2026-03-18	35.5600	36.4100	34.3000	34.3000	-4.907%	335	7,201	-91.837%
2026-03-17	33.4000	37.2300	33.4000	36.0700	+14.435%	40	7,039	-92.237%
2026-03-16	31.8000	32.0700	29.7200	31.5200	+5.736%	37	7,049	-91.117%
2026-03-13	33.0000	33.8000	29.8100	29.8100	-3.371%	57	7,026	-90.607%
2026-03-12	30.0000	32.0500	29.5000	30.8500	-2.219%	31	7,042	-90.924%
2026-03-11	34.5000	34.5000	30.9500	31.5500	+0.831%	639	7,015	-91.125%
2026-03-10	33.9500	34.6400	31.2900	31.2900	-6.457%	129	6,799	-91.051%
2026-03-09	31.8200	33.8700	31.3700	33.4500	-1.618%	26	6,680	-91.629%
2026-03-06	35.1300	41.0000	34.0000	34.0000	-5.292%	252	6,685	-91.765%
2026-03-05	41.0000	41.0000	34.4500	35.9000	-19.089%	39	6,676	-92.201%
2026-03-04	40.0000	44.5000	40.0000	44.3700	+26.410%	69	6,655	-93.689%
2026-03-03	29.7500	38.1500	29.7500	35.1000	+19.185%	62	6,693	-92.023%
2026-03-02	26.1500	30.3000	26.1500	29.4500	+15.672%	105	6,717	-90.492%
2026-02-27	26.8000	27.1000	24.9500	25.4600	-16.607%	41	6,654	-89.002%
2026-02-26	30.0000	31.0000	28.5700	30.5300	+5.276%	34	6,664	-90.829%
2026-02-25	30.9000	31.3000	29.0000	29.0000	-5.537%	23	6,655	-90.345%
2026-02-24	29.9000	30.7000	29.3500	30.7000	+0.987%	37	6,655	-90.879%
2026-02-23	25.7200	31.0900	25.7200	30.4000	+13.858%	43	6,635	-90.789%
2026-02-20	30.7500	30.8500	26.7000	26.7000	-13.171%	105	6,633	-89.513%
2026-02-19	29.0000	31.0000	29.0000	30.7500	-2.536%	171	6,616	-90.894%
2026-02-18	31.9000	31.9000	30.9000	31.5500	+8.793%	106	6,536	-91.125%
2026-02-17	29.0000	29.0000	29.0000	29.0000	+1.754%	3	6,487	-90.345%
2026-02-13	29.3000	31.0000	28.5000	28.5000	-1.384%	45	6,463	-90.175%
2026-02-12	33.6000	33.6000	28.3600	28.9000	-29.253%	168	6,463	-90.311%
2026-02-11	41.8700	41.8700	37.8500	40.8500	+2.125%	24	6,360	-93.146%
2026-02-10	40.6800	40.6800	40.0000	40.0000	-9.194%	22	6,354	-93.000%
2026-02-09	42.2100	45.7600	42.2100	44.0500	-1.542%	5	6,355	-93.644%
2026-02-06	38.5500	46.1100	37.8900	44.7400	+18.517%	77	6,356	-93.742%
2026-02-05	42.8000	42.8000	36.0000	37.7500	-10.119%	18	6,332	-92.583%
2026-02-04	50.2400	52.0000	41.1500	42.0000	-14.286%	17	6,337	-93.333%
2026-02-03	48.2300	53.0000	48.2300	49.0000	+6.754%	24	6,334	-94.286%
2026-02-02	47.6300	47.6300	45.6900	45.9000	-10.874%	14	6,352	-93.900%
2026-01-30	60.0000	65.5000	48.8800	51.5000	-4.453%	309	6,350	-94.563%
2026-01-29	53.0000	54.0000	53.0000	53.9000	-10.909%	13	6,379	-94.805%
2026-01-28	54.1500	60.5000	53.3500	60.5000	+30.108%	20	6,377	-95.372%
2026-01-26	45.6400	47.1300	45.6400	46.5000	-13.165%	4	6,389	-93.978%
2026-01-23	56.1000	56.1000	53.5500	53.5500	-2.707%	16	6,390	-94.771%
2026-01-22	49.6300	57.5000	49.6300	55.0400	+19.212%	40	6,398	-94.913%
2026-01-21	51.6600	51.6600	41.0000	46.1700	-12.887%	73	6,417	-93.935%
2026-01-20	54.0000	57.7200	52.6500	53.0000	-3.019%	86	6,420	-94.717%
2026-01-16	50.0000	58.8000	50.0000	54.6500	+22.809%	481	6,751	-94.876%
2026-01-15	40.0000	46.5000	38.0000	44.5000	+14.839%	130	6,751	-93.708%
2026-01-14	36.0000	39.0000	35.9000	38.7500	+0.649%	207	6,763	-92.774%
2026-01-13	41.3000	41.3000	38.5000	38.5000	-9.836%	140	6,763	-92.727%
2026-01-12	40.0000	44.2700	40.0000	42.7000	+1.667%	44	6,757	-93.443%
2026-01-09	37.7100	45.3000	37.7100	42.0000	+12.934%	139	6,792	-93.333%
2026-01-08	35.8000	39.5000	35.5000	37.1900	+7.330%	80	6,804	-92.471%
2026-01-07	37.5500	38.9000	33.3500	34.6500	-18.471%	115	6,819	-91.919%
2026-01-06	38.1500	42.7000	37.6000	42.5000	+13.273%	135	6,780	-93.412%
2026-01-05	31.8500	38.7100	31.8500	37.5200	+16.161%	197	6,823	-92.537%
2026-01-02	25.5000	32.5000	24.1000	32.3000	+29.719%	142	6,855	-91.331%
2025-12-31	27.0000	27.0000	24.9000	24.9000	-9.124%	56	6,924	-88.755%
2025-12-30	29.7500	29.7500	27.1500	27.4000	+9.600%	113	6,924	-89.781%
2025-12-29	25.9000	26.6000	25.0000	25.0000	-1.575%	18	6,864	-88.800%
2025-12-26	28.8800	28.8800	25.0000	25.4000	-14.908%	37	6,851	-88.976%
2025-12-24	39.9700	39.9700	29.7900	29.8500	-14.101%	136	6,871	-90.620%
2025-12-23	33.4500	36.5000	33.4500	34.7500	-2.113%	48	6,871	-91.942%
2025-12-22	30.0000	36.1200	30.0000	35.5000	+26.786%	89	6,881	-92.113%
2025-12-19	23.5100	28.0000	22.9400	28.0000	+29.630%	75	6,902	-90.000%
2025-12-18	22.0000	22.4000	21.0000	21.6000	+8.000%	34	6,900	-87.037%
2025-12-17	24.1400	24.1400	19.9000	20.0000	-11.504%	41	6,892	-86.000%
2025-12-16	22.6400	22.6400	21.6000	22.6000	-1.525%	16	6,882	-87.611%
2025-12-15	26.9000	26.9000	22.9500	22.9500	-20.506%	161	6,874	-87.800%
2025-12-12	33.0000	33.0000	27.2000	28.8700	-15.088%	67	6,810	-90.301%
2025-12-11	30.2000	35.0000	29.8000	34.0000	+12.769%	83	6,786	-91.765%
2025-12-10	28.7500	31.3000	28.1000	30.1500	+17.773%	39	6,755	-90.713%
2025-12-09	26.1700	26.5000	25.0000	25.6000	-4.868%	22	6,760	-89.063%
2025-12-08	28.2400	28.2400	26.6000	26.9100	-0.518%	15	6,748	-89.595%
2025-12-05	25.0000	27.2500	25.0000	27.0500	+2.774%	111	6,751	-89.649%
2025-12-04	21.7500	26.3200	21.7500	26.3200	+44.615%	163	6,677	-89.362%
2025-12-03	15.9000	18.2000	15.9000	18.2000	+10.976%	34	6,776	-84.615%
2025-12-02	14.4500	16.5000	14.4500	16.4000	+18.412%	41	6,758	-82.927%
2025-12-01	15.0000	15.2000	13.8500	13.8500	-13.438%	123	6,750	-79.783%
2025-11-28	16.6500	16.6500	16.0000	16.0000	+0.313%	6	6,760	-82.500%
2025-11-26	15.9500	15.9500	15.9500	15.9500	-0.561%	1	6,761	-82.445%
2025-11-25	14.6500	16.0400	14.6500	16.0400	+3.484%	74	6,761	-82.544%
2025-11-24	14.2600	15.5000	14.2600	15.5000	+13.553%	704	6,790	-81.935%
2025-11-21	15.0700	15.0700	13.3500	13.6500	+1.111%	260	6,785	-79.487%
2025-11-20	16.4500	17.0000	13.5000	13.5000	-25.000%	90	6,761	-79.259%
2025-11-19	19.1100	19.3800	18.0000	18.0000	+1.408%	32	6,721	-84.444%
2025-11-18	16.5000	18.5000	16.0500	17.7500	+2.424%	134	6,742	-84.225%
2025-11-17	18.9000	19.2500	17.0000	17.3300	-14.504%	109	6,781	-83.843%
2025-11-14	18.3500	20.3400	18.2300	20.2700	+1.198%	55	6,717	-86.186%
2025-11-13	21.5000	21.5000	19.1500	20.0300	-7.908%	152	6,717	-86.021%
2025-11-12	21.5000	21.7500	21.5000	21.7500	-11.224%	14	6,821	-87.126%
2025-11-11	24.5000	24.5000	24.5000	24.5000	-2.000%	10	6,835	-88.571%
2025-11-10	26.5000	27.0000	24.3200	25.0000	+6.838%	134	6,835	-88.800%
2025-11-07	21.8300	23.4000	19.8500	23.4000	+4.000%	48	6,835	-88.034%
2025-11-06	24.2000	24.6500	22.4000	22.5000	-15.414%	53	6,837	-87.556%
2025-11-05	23.9900	26.6000	23.9900	26.6000	+3.906%	41	6,864	-89.474%
2025-11-04	24.2500	26.4000	24.2500	25.6000	-5.185%	135	6,867	-89.063%
2025-11-03	30.7600	30.7600	26.7400	27.0000	-13.738%	55	6,847	-89.630%
2025-10-31	31.0500	31.5700	30.2200	31.3000	0.000%	124	6,847	-91.054%
2025-10-30	29.4500	31.3000	29.1500	31.3000	-0.635%	30	6,837	-91.054%
2025-10-29	31.9500	32.3800	29.8000	31.5000	+4.374%	42	6,843	-91.111%
2025-10-28	31.2500	31.2500	29.7500	30.1800	-1.566%	164	6,839	-90.722%
2025-10-27	27.6000	31.0000	27.6000	30.6600	+16.136%	61	6,823	-90.868%
2025-10-24	26.8000	27.0000	26.0000	26.4000	-0.565%	92	6,823	-89.394%
2025-10-23	27.0000	27.0000	25.1500	26.5500	+3.307%	68	6,776	-89.454%
2025-10-22	25.1000	26.2000	23.0000	25.7000	-14.305%	464	6,815	-89.105%
2025-10-21	32.0000	33.7000	29.9900	29.9900	-9.505%	121	6,830	-90.664%
2025-10-20	38.0000	38.0000	33.1400	33.1400	-2.529%	35	6,878	-91.551%
2025-10-17	35.0000	36.5800	32.5000	34.0000	-11.826%	176	6,853	-91.765%
2025-10-16	39.6000	48.0000	37.1500	38.5600	-10.326%	334	6,992	-92.739%
2025-10-15	44.5200	45.3000	40.8000	43.0000	0.000%	767	7,219	-93.488%
2025-10-14	37.2300	44.5000	32.6500	43.0000	+11.399%	117	7,528	-93.488%
2025-10-13	35.6000	39.0000	33.7000	38.6000	+20.437%	193	7,499	-92.746%
2025-10-10	37.0000	37.0000	31.7000	32.0500	-8.949%	129	7,477	-91.264%
2025-10-09	30.1300	36.4500	30.1300	35.2000	+11.746%	197	7,458	-92.045%
2025-10-08	30.8000	38.1500	30.8000	31.5000	+17.978%	252	7,440	-91.111%
2025-10-07	22.8500	27.3000	22.8500	26.7000	+1.521%	991	7,486	-89.513%
2025-10-06	23.4500	26.8000	23.0000	26.3000	+20.201%	391	7,599	-89.354%
2025-10-03	21.0000	22.5100	18.8500	21.8800	+3.795%	999	7,737	-87.203%
2025-10-02	16.1000	21.4900	15.7500	21.0800	+36.883%	3,375	8,479	-86.717%
2025-10-01	13.7000	15.4000	13.0000	15.4000	+34.498%	395	9,862	-81.818%
2025-09-30	11.0000	11.4500	10.5000	11.4500	-0.435%	373	9,789	-75.546%
2025-09-29	12.0100	12.3200	11.5000	11.5000	+1.322%	238	9,432	-75.652%
2025-09-26	11.7000	12.5500	11.1600	11.3500	-0.439%	186	9,243	-75.330%
2025-09-25	12.4000	12.4000	10.3500	11.4000	-19.149%	328	9,094	-75.439%
2025-09-24	14.1000	14.1600	13.2300	14.1000	+1.439%	564	8,886	-80.142%
2025-09-23	11.7300	14.6000	11.1000	13.9000	+28.466%	199	8,479	-79.856%
2025-09-22	9.6000	11.2000	9.2500	10.8200	+17.609%	2,330	8,386	-74.122%
2025-09-19	7.7200	9.4900	7.7200	9.2000	+23.656%	93	6,244	-69.565%
2025-09-18	7.3500	7.7300	7.1000	7.4400	+8.613%	44	6,199	-62.366%
2025-09-17	6.8300	7.3000	6.8000	6.8500	-4.861%	35	6,208	-59.124%
2025-09-16	6.8200	7.3000	6.8200	7.2000	-2.174%	37	6,204	-61.111%
2025-09-15	6.8500	7.4500	6.8500	7.3600	+11.178%	169	6,174	-61.957%
2025-09-12	6.0700	6.6500	6.0700	6.6200	+4.416%	29	6,019	-57.704%
2025-09-11	6.1500	6.4800	6.0000	6.3400	+4.967%	40	6,001	-55.836%
2025-09-10	6.0000	6.2500	5.8000	6.0400	+4.861%	126	5,993	-53.642%
2025-09-09	6.0000	6.2400	5.3300	5.7600	-18.298%	3,304	5,982	-51.389%
2025-09-08	5.6000	7.1500	5.6000	7.0500	-7.237%	2,459	4,923	-60.284%
2025-09-05	7.4000	7.8000	7.3000	7.6000	+2.151%	36	2,947	-63.158%
2025-09-04	8.0000	8.0000	7.0500	7.4400	-13.988%	75	2,965	-62.366%
2025-09-03	10.2500	10.2500	8.6500	8.6500	-14.441%	93	2,933	-67.630%
2025-09-02	10.4500	10.7000	9.8000	10.1100	-0.394%	35	2,915	-72.305%
2025-08-29	9.8000	10.1500	9.3500	10.1500	0.000%	341	2,603	-72.414%
2025-08-28	10.2500	10.2500	9.6800	10.1500	-1.838%	16	2,603	-72.414%
2025-08-27	10.5300	10.5500	10.3400	10.3400	-6.000%	8	2,598	-72.921%
2025-08-26	11.0000	12.1500	11.0000	11.0000	+7.843%	46	2,600	-74.545%
2025-08-25	9.8500	11.2400	9.8500	10.2000	+5.155%	41	2,569	-72.549%
2025-08-22	8.5000	9.7000	8.5000	9.7000	+10.227%	48	2,551	-71.134%
2025-08-21	8.3000	8.8000	8.1500	8.8000	-4.865%	9	2,531	-68.182%
2025-08-20	8.5500	9.2500	7.8500	9.2500	+3.583%	118	2,530	-69.730%
2025-08-19	10.0900	10.0900	8.7000	8.9300	-11.584%	65	2,458	-68.645%
2025-08-18	10.3000	11.0000	10.0000	10.1000	-1.942%	85	2,411	-72.277%
2025-08-15	10.3000	10.5500	10.2000	10.3000	-2.830%	65	2,402	-72.816%
2025-08-14	11.6500	11.6500	10.1000	10.6000	-3.636%	76	2,439	-73.585%
2025-08-13	10.8100	11.4000	9.8600	11.0000	-2.913%	59	2,412	-74.545%
2025-08-12	12.6300	13.8500	11.0000	11.3300	+19.263%	97	2,400	-75.287%
2025-08-11	10.0500	10.0500	9.3100	9.5000	-2.062%	32	2,347	-70.526%
2025-08-08	9.1700	10.1700	9.1700	9.7000	-2.903%	90	2,318	-71.134%
2025-08-07	11.9500	11.9500	9.5000	9.9900	-20.080%	605	2,254	-71.972%
2025-08-06	12.5000	12.6800	12.0000	12.5000	+3.734%	18	1,992	-77.600%
2025-08-05	11.7600	12.0500	11.7600	12.0500	+4.059%	10	1,982	-76.763%
2025-08-04	11.0000	11.8300	10.5000	11.5800	-6.613%	273	1,976	-75.820%
2025-08-01	11.6900	12.8000	11.6900	12.4000	+1.224%	29	1,879	-77.419%
2025-07-31	13.7300	13.7300	12.2500	12.2500	-5.914%	9	1,879	-77.143%
2025-07-30	13.1500	13.8300	12.6700	13.0200	+4.160%	142	1,879	-78.495%
2025-07-29	12.9300	12.9300	11.5000	12.5000	-9.091%	48	1,875	-77.600%
2025-07-28	13.6000	13.9000	13.3800	13.7500	+3.539%	24	1,880	-79.636%
2025-07-25	13.8400	14.4000	13.2300	13.2800	-19.515%	1,018	1,862	-78.916%
2025-07-24	17.0500	17.0500	16.4800	16.5000	+8.553%	18	921	-83.030%
2025-07-23	15.9700	16.4100	14.9000	15.2000	+3.051%	862	916	-81.579%
2025-07-22	11.7500	14.7500	11.7500	14.7500	0.000%	102	0	-81.017%

.dark-mode .xkRQJp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xkRQJp{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C90ASTS Jan 15 2027 90.00 Call (ASTS270115C00090000)option OPRA

ASTS20270115C90
ASTS Jan 15 2027 90.00 Call (ASTS270115C00090000)
option OPRA